534 lines
26 KiB
CSV
534 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185100,833972183,1398,1398,1398,1398,15906
|
|
20240102,185000,833972183,1398,1398,1398,1398,0
|
|
20240102,184900,833972183,1398,1398,1398,1398,0
|
|
20240102,184800,833972183,1398,1398,1398,1398,0
|
|
20240102,184700,833972183,1398,1398,1398,1398,0
|
|
20240102,184600,833972183,1398,1398,1398,1398,0
|
|
20240102,184500,833972183,1398,1398,1398,1398,0
|
|
20240102,184400,833972183,1398,1398,1398,1398,0
|
|
20240102,184300,833972183,1398,1398,1398,1398,0
|
|
20240102,184200,833972183,1398,1398,1398,1398,0
|
|
20240102,184100,833972183,1398,1398,1398,1398,0
|
|
20240102,184000,833972183,1398,1398,1398,1398,0
|
|
20240102,183900,833972183,1398,1398,1398,1398,0
|
|
20240102,183800,833972183,1398,1398,1398,1398,0
|
|
20240102,183700,833972183,1398,1398,1398,1398,0
|
|
20240102,183600,833972183,1398,1398,1398,1398,0
|
|
20240102,183500,833972183,1398,1398,1398,1398,0
|
|
20240102,183400,833972183,1398,1398,1398,1398,0
|
|
20240102,183300,833972183,1398,1398,1398,1398,0
|
|
20240102,183200,833972183,1398,1398,1398,1398,0
|
|
20240102,183100,833972183,1398,1398,1398,1398,0
|
|
20240102,183000,833972183,1398,1398,1398,1398,0
|
|
20240102,182900,833972183,1398,1398,1398,1398,0
|
|
20240102,182800,833972183,1398,1398,1398,1398,0
|
|
20240102,182700,833972183,1398,1398,1398,1398,0
|
|
20240102,182600,833972183,1398,1398,1398,1398,0
|
|
20240102,182500,833972183,1398,1398,1398,1398,0
|
|
20240102,182400,833972183,1398,1398,1398,1398,0
|
|
20240102,182300,833972183,1398,1398,1398,1398,0
|
|
20240102,182200,833972183,1398,1398,1398,1398,0
|
|
20240102,182100,833972183,1398,1398,1398,1398,15906
|
|
20240102,182000,833972183,1398,1398,1398,1398,0
|
|
20240102,181900,833972183,1398,1398,1398,1398,0
|
|
20240102,181800,833972183,1398,1398,1398,1398,0
|
|
20240102,181700,833972183,1398,1398,1398,1398,0
|
|
20240102,181600,833972183,1398,1398,1398,1398,0
|
|
20240102,181500,833972183,1398,1398,1398,1398,0
|
|
20240102,181400,833972183,1398,1398,1398,1398,0
|
|
20240102,181300,833972183,1398,1398,1398,1398,0
|
|
20240102,181200,833972183,1398,1398,1398,1398,0
|
|
20240102,181100,833972183,1398,1398,1398,1398,0
|
|
20240102,181000,833972183,1398,1398,1398,1398,0
|
|
20240102,180900,833972183,1398,1398,1398,1398,0
|
|
20240102,180800,833972183,1398,1398,1398,1398,0
|
|
20240102,180700,833972183,1398,1398,1398,1398,0
|
|
20240102,180600,833972183,1398,1398,1398,1398,0
|
|
20240102,180500,833972183,1398,1398,1398,1398,0
|
|
20240102,180400,833972183,1398,1398,1398,1398,0
|
|
20240102,180300,833972183,1398,1398,1398,1398,0
|
|
20240102,180200,833972183,1398,1398,1398,1398,0
|
|
20240102,180100,833972183,1398,1398,1398,1398,0
|
|
20240102,180000,833972183,1398,1398,1398,1398,0
|
|
20240102,175900,833972183,1398,1398,1398,1398,0
|
|
20240102,175800,833972183,1398,1398,1398,1398,0
|
|
20240102,175700,833972183,1398,1398,1398,1398,0
|
|
20240102,175600,833972183,1398,1398,1398,1398,0
|
|
20240102,175500,833972183,1398,1398,1398,1398,0
|
|
20240102,175400,833972183,1398,1398,1398,1398,0
|
|
20240102,175300,833972183,1398,1398,1398,1398,0
|
|
20240102,175200,833972183,1398,1398,1398,1398,0
|
|
20240102,175100,833972183,1398,1398,1398,1398,15906
|
|
20240102,175000,833972183,1398,1398,1398,1398,0
|
|
20240102,174900,833972183,1398,1398,1398,1398,0
|
|
20240102,174800,833972183,1398,1398,1398,1398,0
|
|
20240102,174700,833972183,1398,1398,1398,1398,0
|
|
20240102,174600,833972183,1398,1398,1398,1398,0
|
|
20240102,174500,833972183,1398,1398,1398,1398,0
|
|
20240102,174400,833972183,1398,1398,1398,1398,0
|
|
20240102,174300,833972183,1398,1398,1398,1398,0
|
|
20240102,174200,833972183,1398,1398,1398,1398,0
|
|
20240102,174100,833972183,1398,1398,1398,1398,0
|
|
20240102,174000,833972183,1398,1398,1398,1398,0
|
|
20240102,173900,833972183,1398,1398,1398,1398,0
|
|
20240102,173800,833972183,1398,1398,1398,1398,0
|
|
20240102,173700,833972183,1398,1398,1398,1398,0
|
|
20240102,173600,833972183,1398,1398,1398,1398,0
|
|
20240102,173500,833972183,1398,1398,1398,1398,0
|
|
20240102,173400,833972183,1398,1398,1398,1398,0
|
|
20240102,173300,833972183,1398,1398,1398,1398,0
|
|
20240102,173200,833972183,1398,1398,1398,1398,0
|
|
20240102,173100,833972183,1398,1398,1398,1398,0
|
|
20240102,173000,833972183,1398,1398,1398,1398,0
|
|
20240102,172900,833972183,1398,1398,1398,1398,0
|
|
20240102,172800,833972183,1398,1398,1398,1398,0
|
|
20240102,172700,833972183,1398,1398,1398,1398,0
|
|
20240102,172600,833972183,1398,1398,1398,1398,0
|
|
20240102,172500,833972183,1398,1398,1398,1398,0
|
|
20240102,172400,833972183,1398,1398,1398,1398,0
|
|
20240102,172300,833972183,1398,1398,1398,1398,0
|
|
20240102,172200,833972183,1398,1398,1398,1398,0
|
|
20240102,172100,833972183,1398,1398,1398,1398,15906
|
|
20240102,172000,833972183,1398,1398,1398,1398,0
|
|
20240102,171900,833972183,1398,1398,1398,1398,0
|
|
20240102,171800,833972183,1398,1398,1398,1398,0
|
|
20240102,171700,833972183,1398,1398,1398,1398,0
|
|
20240102,171600,833972183,1398,1398,1398,1398,0
|
|
20240102,171500,833972183,1398,1398,1398,1398,0
|
|
20240102,171400,833972183,1398,1398,1398,1398,0
|
|
20240102,171300,833972183,1398,1398,1398,1398,0
|
|
20240102,171200,833972183,1398,1398,1398,1398,0
|
|
20240102,171100,833972183,1398,1398,1398,1398,0
|
|
20240102,171000,833972183,1398,1398,1398,1398,0
|
|
20240102,170900,833972183,1398,1398,1398,1398,0
|
|
20240102,170800,833972183,1398,1398,1398,1398,0
|
|
20240102,170700,833972183,1398,1398,1398,1398,0
|
|
20240102,170600,833972183,1398,1398,1398,1398,0
|
|
20240102,170500,833972183,1398,1398,1398,1398,0
|
|
20240102,170400,833972183,1398,1398,1398,1398,0
|
|
20240102,170300,833972183,1398,1398,1398,1398,0
|
|
20240102,170200,833972183,1398,1398,1398,1398,0
|
|
20240102,170100,833972183,1398,1398,1398,1398,0
|
|
20240102,170000,833972183,1398,1398,1398,1398,0
|
|
20240102,165900,833972183,1398,1398,1398,1398,0
|
|
20240102,165800,833972183,1398,1398,1398,1398,0
|
|
20240102,165700,833972183,1398,1398,1398,1398,0
|
|
20240102,165600,833972183,1398,1398,1398,1398,0
|
|
20240102,165500,833972183,1398,1398,1398,1398,0
|
|
20240102,165400,833972183,1398,1398,1398,1398,0
|
|
20240102,165300,833972183,1398,1398,1398,1398,0
|
|
20240102,165200,833972183,1398,1398,1398,1398,0
|
|
20240102,165100,833972183,1398,1398,1398,1398,15906
|
|
20240102,165000,833972183,1398,1398,1398,1398,0
|
|
20240102,164900,833972183,1398,1398,1398,1398,0
|
|
20240102,164800,833972183,1398,1398,1398,1398,0
|
|
20240102,164700,833972183,1398,1398,1398,1398,0
|
|
20240102,164600,833972183,1398,1398,1398,1398,0
|
|
20240102,164500,833972183,1398,1398,1398,1398,0
|
|
20240102,164400,833972183,1398,1398,1398,1398,0
|
|
20240102,164300,833972183,1398,1398,1398,1398,0
|
|
20240102,164200,833972183,1398,1398,1398,1398,0
|
|
20240102,164100,833972183,1398,1398,1398,1398,0
|
|
20240102,164000,833972183,1398,1398,1398,1398,0
|
|
20240102,163900,833972183,1398,1398,1398,1398,0
|
|
20240102,163800,833972183,1398,1398,1398,1398,0
|
|
20240102,163700,833972183,1398,1398,1398,1398,0
|
|
20240102,163600,833972183,1398,1398,1398,1398,0
|
|
20240102,163500,833972183,1398,1398,1398,1398,0
|
|
20240102,163400,833972183,1398,1398,1398,1398,0
|
|
20240102,163300,833972183,1398,1398,1398,1398,0
|
|
20240102,163200,833972183,1398,1398,1398,1398,0
|
|
20240102,163100,833972183,1398,1398,1398,1398,0
|
|
20240102,163000,833972183,1398,1398,1398,1398,0
|
|
20240102,162900,833972183,1398,1398,1398,1398,0
|
|
20240102,162800,833972183,1398,1398,1398,1398,0
|
|
20240102,162700,833972183,1398,1398,1398,1398,0
|
|
20240102,162600,833972183,1398,1398,1398,1398,0
|
|
20240102,162500,833972183,1398,1398,1398,1398,0
|
|
20240102,162400,833972183,1398,1398,1398,1398,0
|
|
20240102,162300,833972183,1398,1398,1398,1398,0
|
|
20240102,162200,833972183,1398,1398,1398,1398,0
|
|
20240102,162100,833972183,1398,1398,1398,1398,15906
|
|
20240102,162000,833972183,1398,1398,1398,1398,0
|
|
20240102,161900,833972183,1398,1398,1398,1398,0
|
|
20240102,161800,833972183,1398,1398,1398,1398,0
|
|
20240102,161700,833972183,1398,1398,1398,1398,0
|
|
20240102,161600,833972183,1398,1398,1398,1398,0
|
|
20240102,161500,833972183,1398,1398,1398,1398,0
|
|
20240102,161400,833972183,1398,1398,1398,1398,0
|
|
20240102,161300,833972183,1398,1398,1398,1398,0
|
|
20240102,161200,833972183,1398,1398,1398,1398,0
|
|
20240102,161100,833972183,1398,1398,1398,1398,0
|
|
20240102,161000,833972183,1398,1398,1398,1398,0
|
|
20240102,160900,833972183,1398,1398,1398,1398,0
|
|
20240102,160800,833972183,1398,1398,1398,1398,0
|
|
20240102,160700,833972183,1398,1398,1398,1398,0
|
|
20240102,160600,833972183,1398,1398,1398,1398,0
|
|
20240102,160500,833972183,1398,1398,1398,1398,0
|
|
20240102,160400,833972183,1398,1398,1398,1398,0
|
|
20240102,160300,833972183,1398,1398,1398,1398,0
|
|
20240102,160200,833972183,1398,1398,1398,1398,0
|
|
20240102,160100,833972183,1398,1398,1398,1398,0
|
|
20240102,160000,833972183,1398,1398,1398,1398,0
|
|
20240102,155900,833972183,1398,1398,1398,1398,0
|
|
20240102,155800,833972183,1398,1398,1398,1398,0
|
|
20240102,155700,833972183,1398,1398,1398,1398,0
|
|
20240102,155600,833972183,1398,1398,1398,1398,0
|
|
20240102,155500,833972183,1398,1398,1398,1398,0
|
|
20240102,155400,833972183,1398,1398,1398,1398,0
|
|
20240102,155300,833972183,1398,1398,1398,1398,0
|
|
20240102,155200,833972183,1398,1398,1398,1398,0
|
|
20240102,155100,833972183,1398,1398,1398,1398,15906
|
|
20240102,155000,833972183,1398,1398,1398,1398,0
|
|
20240102,154900,833972183,1398,1398,1398,1398,0
|
|
20240102,154800,833972183,1398,1398,1398,1398,0
|
|
20240102,154700,833972183,1398,1398,1398,1398,0
|
|
20240102,154600,833972183,1398,1398,1398,1398,0
|
|
20240102,154500,833972183,1398,1398,1398,1398,0
|
|
20240102,154400,833972183,1398,1398,1398,1398,0
|
|
20240102,154300,833972183,1398,1398,1398,1398,0
|
|
20240102,154200,833972183,1398,1398,1398,1398,0
|
|
20240102,154100,833972183,1398,1398,1398,1398,0
|
|
20240102,154000,833972183,1398,1398,1398,1398,0
|
|
20240102,153900,833972183,1398,1398,1398,1398,0
|
|
20240102,153800,833972183,1398,1398,1398,1398,0
|
|
20240102,153700,833972183,1398,1398,1398,1398,0
|
|
20240102,153600,833972183,1398,1398,1398,1398,0
|
|
20240102,153500,833972183,1398,1398,1398,1398,0
|
|
20240102,153400,833972183,1398,1398,1398,1398,0
|
|
20240102,153300,833972183,1398,1398,1398,1398,0
|
|
20240102,153200,833972183,1398,1398,1398,1398,0
|
|
20240102,153100,833972183,1398,1398,1398,1398,0
|
|
20240102,153000,833972183,1398,1398,1398,1398,15906
|
|
20240102,152900,811735595,1400,1400,1400,1400,0
|
|
20240102,152800,811735595,1400,1400,1400,1400,0
|
|
20240102,152700,811735595,1400,1400,1400,1400,0
|
|
20240102,152600,811735595,1400,1400,1400,1400,0
|
|
20240102,152500,811735595,1400,1400,1400,1400,0
|
|
20240102,152400,811735595,1400,1400,1400,1400,0
|
|
20240102,152300,811735595,1400,1400,1400,1400,0
|
|
20240102,152200,811735595,1400,1400,1400,1400,0
|
|
20240102,152100,811735595,1400,1400,1400,1400,0
|
|
20240102,152000,811735595,1400,1400,1400,1400,0
|
|
20240102,151900,811735595,1400,1397,1400,1397,248
|
|
20240102,151800,811388413,1397,1398,1398,1397,1150
|
|
20240102,151700,809781840,1398,1398,1398,1398,2981
|
|
20240102,151600,805614402,1397,1398,1398,1397,10203
|
|
20240102,151500,791359376,1399,1400,1400,1399,644
|
|
20240102,151400,790458390,1400,1401,1401,1400,172
|
|
20240102,151300,790217583,1402,1402,1402,1402,0
|
|
20240102,151200,790217583,1402,1399,1402,1399,3272
|
|
20240102,151100,785631451,1398,1400,1400,1398,2248
|
|
20240102,151000,782486398,1400,1400,1400,1400,1318
|
|
20240102,150900,780641198,1399,1399,1399,1399,30
|
|
20240102,150800,780599228,1400,1400,1400,1400,210
|
|
20240102,150700,780305228,1400,1400,1400,1400,126
|
|
20240102,150600,780128828,1400,1400,1400,1400,0
|
|
20240102,150500,780128828,1400,1400,1401,1400,37
|
|
20240102,150400,780077015,1400,1400,1400,1400,1107
|
|
20240102,150300,778527215,1400,1401,1401,1400,1565
|
|
20240102,150200,776334733,1401,1401,1401,1401,0
|
|
20240102,150100,776334733,1401,1402,1402,1401,151
|
|
20240102,150000,776123181,1402,1402,1402,1402,5
|
|
20240102,145900,776116171,1402,1402,1402,1402,26
|
|
20240102,145800,776079719,1402,1403,1403,1402,9316
|
|
20240102,145700,763016188,1403,1403,1404,1403,1060
|
|
20240102,145600,761528507,1403,1403,1403,1403,5001
|
|
20240102,145500,754512104,1403,1404,1404,1403,1100
|
|
20240102,145400,752968704,1404,1404,1404,1404,23
|
|
20240102,145300,752936412,1404,1405,1405,1404,4541
|
|
20240102,145200,746557196,1406,1406,1406,1406,71
|
|
20240102,145100,746457370,1406,1406,1406,1406,22
|
|
20240102,145000,746426438,1406,1408,1408,1406,20001
|
|
20240102,144900,718285030,1408,1408,1408,1408,0
|
|
20240102,144800,718285030,1408,1408,1408,1408,18
|
|
20240102,144700,718259686,1405,1405,1405,1405,0
|
|
20240102,144600,718259686,1405,1405,1405,1405,0
|
|
20240102,144500,718259686,1405,1405,1405,1405,67
|
|
20240102,144400,718165551,1405,1408,1408,1405,1002
|
|
20240102,144300,716757735,1409,1409,1409,1409,0
|
|
20240102,144200,716757735,1409,1407,1409,1407,5000
|
|
20240102,144100,709716769,1405,1405,1405,1405,355
|
|
20240102,144000,709217994,1406,1406,1406,1406,0
|
|
20240102,143900,709217994,1406,1407,1407,1406,1898
|
|
20240102,143800,706549400,1407,1407,1407,1407,1
|
|
20240102,143700,706547993,1407,1407,1407,1407,131
|
|
20240102,143600,706363676,1407,1408,1408,1407,432
|
|
20240102,143500,705755820,1408,1408,1408,1408,20
|
|
20240102,143400,705727660,1408,1408,1408,1408,1
|
|
20240102,143300,705726252,1408,1408,1408,1408,0
|
|
20240102,143200,705726252,1408,1408,1408,1408,0
|
|
20240102,143100,705726252,1408,1408,1408,1406,1235
|
|
20240102,143000,703987836,1409,1409,1409,1409,187
|
|
20240102,142900,703724353,1408,1407,1408,1407,2315
|
|
20240102,142800,700464835,1406,1406,1408,1404,4021
|
|
20240102,142700,694818603,1406,1406,1406,1406,128
|
|
20240102,142600,694638635,1406,1406,1406,1406,60
|
|
20240102,142500,694554275,1405,1405,1405,1405,0
|
|
20240102,142400,694554275,1405,1405,1405,1405,0
|
|
20240102,142300,694554275,1405,1405,1405,1405,0
|
|
20240102,142200,694554275,1405,1405,1405,1405,2
|
|
20240102,142100,694551465,1404,1404,1404,1404,0
|
|
20240102,142000,694551465,1404,1404,1404,1404,0
|
|
20240102,141900,694551465,1404,1404,1404,1404,35
|
|
20240102,141800,694502325,1406,1406,1406,1406,1960
|
|
20240102,141700,691746565,1404,1404,1404,1404,4574
|
|
20240102,141600,685324669,1404,1404,1404,1404,0
|
|
20240102,141500,685324669,1404,1404,1404,1404,114
|
|
20240102,141400,685164613,1403,1403,1403,1403,0
|
|
20240102,141300,685164613,1403,1403,1403,1403,0
|
|
20240102,141200,685164613,1403,1403,1403,1403,0
|
|
20240102,141100,685164613,1403,1403,1403,1403,0
|
|
20240102,141000,685164613,1403,1403,1403,1403,0
|
|
20240102,140900,685164613,1403,1403,1403,1403,50
|
|
20240102,140800,685094463,1403,1403,1403,1403,3
|
|
20240102,140700,685090254,1404,1404,1404,1404,2
|
|
20240102,140600,685087446,1405,1405,1405,1405,160
|
|
20240102,140500,684862646,1404,1403,1407,1403,7851
|
|
20240102,140400,673842686,1401,1401,1401,1401,151
|
|
20240102,140300,673631135,1404,1402,1408,1402,4281
|
|
20240102,140200,667623053,1401,1404,1404,1401,14751
|
|
20240102,140100,646941308,1404,1404,1404,1404,2572
|
|
20240102,140000,643330220,1404,1404,1404,1404,1
|
|
20240102,135900,643328816,1401,1401,1401,1401,0
|
|
20240102,135800,643328816,1401,1401,1401,1401,267
|
|
20240102,135700,642954749,1401,1404,1404,1400,17948
|
|
20240102,135600,617826001,1404,1404,1404,1404,100
|
|
20240102,135500,617685601,1401,1401,1401,1401,0
|
|
20240102,135400,617685601,1401,1401,1401,1401,10000
|
|
20240102,135300,603675601,1404,1404,1404,1404,13
|
|
20240102,135200,603657349,1404,1404,1404,1401,441
|
|
20240102,135100,603038308,1404,1404,1404,1401,4364
|
|
20240102,135000,596921240,1404,1404,1404,1404,200
|
|
20240102,134900,596640440,1402,1402,1402,1402,0
|
|
20240102,134800,596640440,1402,1402,1402,1402,0
|
|
20240102,134700,596640440,1402,1404,1404,1402,5000
|
|
20240102,134600,589629922,1408,1404,1408,1404,3130
|
|
20240102,134500,585235361,1400,1403,1403,1400,1001
|
|
20240102,134400,583832959,1408,1408,1408,1408,0
|
|
20240102,134300,583832959,1408,1403,1408,1402,13600
|
|
20240102,134200,564745612,1404,1407,1407,1404,6100
|
|
20240102,134100,556180512,1407,1406,1407,1406,776
|
|
20240102,134000,555089003,1407,1405,1407,1405,400
|
|
20240102,133900,554526985,1405,1403,1405,1403,393
|
|
20240102,133800,553975388,1402,1402,1402,1402,3218
|
|
20240102,133700,549463752,1402,1402,1402,1402,0
|
|
20240102,133600,549463752,1402,1402,1402,1402,18
|
|
20240102,133500,549438516,1402,1402,1402,1402,23
|
|
20240102,133400,549406270,1402,1400,1402,1400,2009
|
|
20240102,133300,546593544,1400,1401,1401,1400,554
|
|
20240102,133200,545817489,1401,1401,1401,1401,100
|
|
20240102,133100,545677389,1400,1400,1400,1400,0
|
|
20240102,133000,545677389,1400,1400,1400,1400,0
|
|
20240102,132900,545677389,1400,1400,1400,1400,0
|
|
20240102,132800,545677389,1400,1400,1400,1399,394
|
|
20240102,132700,545126181,1403,1400,1403,1400,3090
|
|
20240102,132600,540799881,1401,1400,1401,1397,5493
|
|
20240102,132500,533105655,1401,1401,1401,1398,1286
|
|
20240102,132400,531306026,1398,1402,1404,1398,6843
|
|
20240102,132300,521731191,1400,1400,1400,1399,2801
|
|
20240102,132200,517809792,1400,1398,1400,1397,10100
|
|
20240102,132100,503690669,1398,1401,1401,1398,430
|
|
20240102,132000,503089196,1404,1404,1404,1404,749
|
|
20240102,131900,502037600,1404,1402,1404,1402,1000
|
|
20240102,131800,500634058,1402,1400,1402,1400,7122
|
|
20240102,131700,490656416,1399,1399,1399,1399,10
|
|
20240102,131600,490642426,1400,1400,1400,1400,1
|
|
20240102,131500,490641026,1400,1400,1400,1400,142
|
|
20240102,131400,490442226,1399,1399,1399,1399,895
|
|
20240102,131300,489190121,1398,1399,1399,1398,1000
|
|
20240102,131200,487791373,1400,1400,1400,1400,0
|
|
20240102,131100,487791373,1400,1400,1400,1400,1
|
|
20240102,131000,487789973,1399,1399,1399,1399,1
|
|
20240102,130900,487788574,1399,1400,1400,1399,2500
|
|
20240102,130800,484290974,1400,1400,1400,1400,246
|
|
20240102,130700,483946574,1401,1401,1401,1401,0
|
|
20240102,130600,483946574,1401,1401,1401,1401,0
|
|
20240102,130500,483946574,1401,1401,1401,1401,0
|
|
20240102,130400,483946574,1401,1401,1401,1398,6287
|
|
20240102,130300,475152282,1400,1400,1400,1400,3500
|
|
20240102,130200,470252282,1399,1399,1399,1399,0
|
|
20240102,130100,470252282,1399,1402,1402,1399,48
|
|
20240102,130000,470185043,1402,1401,1402,1400,10001
|
|
20240102,125900,456180640,1401,1404,1404,1401,1076
|
|
20240102,125800,454672939,1404,1404,1404,1404,2
|
|
20240102,125700,454670131,1403,1403,1403,1403,99
|
|
20240102,125600,454531234,1403,1403,1403,1403,0
|
|
20240102,125500,454531234,1403,1403,1403,1403,6927
|
|
20240102,125400,444812653,1406,1406,1406,1406,1
|
|
20240102,125300,444811247,1406,1401,1406,1401,2
|
|
20240102,125200,444808440,1400,1401,1401,1399,756
|
|
20240102,125100,443750663,1401,1401,1401,1401,0
|
|
20240102,125000,443750663,1401,1403,1403,1401,3902
|
|
20240102,124900,438277255,1407,1407,1407,1407,1
|
|
20240102,124800,438275848,1400,1403,1403,1400,503
|
|
20240102,124700,437570148,1407,1403,1407,1403,3
|
|
20240102,124600,437565931,1408,1408,1408,1408,0
|
|
20240102,124500,437565931,1408,1400,1408,1400,7351
|
|
20240102,124400,427262699,1400,1400,1400,1400,0
|
|
20240102,124300,427262699,1400,1400,1400,1400,0
|
|
20240102,124200,427262699,1400,1400,1400,1400,151
|
|
20240102,124100,427051299,1400,1400,1400,1400,4
|
|
20240102,124000,427045699,1398,1398,1398,1398,1363
|
|
20240102,123900,425140225,1398,1398,1398,1398,2863
|
|
20240102,123800,421137751,1397,1397,1397,1397,0
|
|
20240102,123700,421137751,1397,1398,1398,1397,38
|
|
20240102,123600,421084663,1399,1399,1399,1399,0
|
|
20240102,123500,421084663,1399,1399,1399,1399,1962
|
|
20240102,123400,418339825,1399,1399,1399,1399,251
|
|
20240102,123300,417988676,1399,1399,1399,1399,2000
|
|
20240102,123200,415190676,1400,1400,1400,1400,0
|
|
20240102,123100,415190676,1400,1400,1400,1400,0
|
|
20240102,123000,415190676,1400,1400,1400,1400,1585
|
|
20240102,122900,412971676,1400,1400,1400,1400,0
|
|
20240102,122800,412971676,1400,1400,1400,1400,0
|
|
20240102,122700,412971676,1400,1400,1400,1400,1
|
|
20240102,122600,412970276,1400,1400,1400,1400,0
|
|
20240102,122500,412970276,1400,1400,1400,1400,6
|
|
20240102,122400,412961876,1400,1400,1400,1398,186
|
|
20240102,122300,412701676,1400,1401,1401,1399,6200
|
|
20240102,122200,404026962,1401,1402,1403,1401,80
|
|
20240102,122100,403914866,1404,1404,1404,1403,1440
|
|
20240102,122000,401893700,1405,1402,1408,1402,4176
|
|
20240102,121900,396028167,1400,1399,1400,1399,1634
|
|
20240102,121800,393740569,1400,1400,1400,1400,0
|
|
20240102,121700,393740569,1400,1400,1400,1400,15
|
|
20240102,121600,393719569,1400,1399,1400,1399,1141
|
|
20240102,121500,392123140,1397,1396,1397,1396,1504
|
|
20240102,121400,390022053,1396,1396,1396,1396,342
|
|
20240102,121300,389544621,1396,1396,1396,1396,0
|
|
20240102,121200,389544621,1396,1396,1396,1396,0
|
|
20240102,121100,389544621,1396,1396,1396,1396,2
|
|
20240102,121000,389541829,1396,1396,1396,1396,8
|
|
20240102,120900,389530661,1396,1396,1396,1395,315
|
|
20240102,120800,389091196,1396,1396,1396,1396,0
|
|
20240102,120700,389091196,1396,1395,1396,1395,723
|
|
20240102,120600,388082603,1396,1396,1396,1396,108
|
|
20240102,120500,387931835,1397,1397,1397,1397,15
|
|
20240102,120400,387910880,1397,1397,1397,1397,53
|
|
20240102,120300,387836839,1397,1397,1397,1397,8
|
|
20240102,120200,387825663,1397,1395,1397,1394,1061
|
|
20240102,120100,386346443,1395,1395,1395,1395,3325
|
|
20240102,120000,381708068,1394,1394,1394,1394,23
|
|
20240102,115900,381676006,1393,1393,1393,1392,4242
|
|
20240102,115800,375767400,1393,1394,1394,1392,10997
|
|
20240102,115700,360447168,1395,1396,1396,1395,8949
|
|
20240102,115600,347959347,1396,1396,1396,1396,22
|
|
20240102,115500,347928635,1396,1396,1396,1396,522
|
|
20240102,115400,347199923,1396,1396,1396,1396,512
|
|
20240102,115300,346485171,1396,1396,1397,1396,26
|
|
20240102,115200,346448872,1396,1396,1397,1396,122
|
|
20240102,115100,346278460,1397,1397,1397,1396,239
|
|
20240102,115000,345944599,1396,1397,1397,1396,922
|
|
20240102,114900,344657079,1397,1397,1399,1397,30
|
|
20240102,114800,344615153,1399,1397,1399,1396,754
|
|
20240102,114700,343561796,1396,1397,1397,1396,2614
|
|
20240102,114600,339910349,1397,1397,1397,1397,22
|
|
20240102,114500,339879615,1399,1396,1399,1396,29
|
|
20240102,114400,339839113,1396,1399,1399,1396,1020
|
|
20240102,114300,338412193,1399,1397,1399,1396,23
|
|
20240102,114200,338380077,1399,1396,1399,1396,23
|
|
20240102,114100,338347966,1396,1396,1396,1396,22
|
|
20240102,114000,338317254,1396,1396,1396,1396,29
|
|
20240102,113900,338276770,1396,1396,1396,1396,132
|
|
20240102,113800,338092498,1396,1396,1396,1396,23
|
|
20240102,113700,338060390,1395,1398,1398,1395,22
|
|
20240102,113600,338029686,1396,1395,1400,1394,1838
|
|
20240102,113500,335465962,1395,1396,1397,1395,3870
|
|
20240102,113400,330066082,1396,1396,1396,1396,492
|
|
20240102,113300,329379250,1396,1396,1397,1395,11491
|
|
20240102,113200,313338120,1396,1396,1396,1396,23
|
|
20240102,113100,313306012,1396,1396,1397,1396,272
|
|
20240102,113000,312926200,1397,1397,1397,1396,3395
|
|
20240102,112900,308185025,1398,1398,1398,1398,2967
|
|
20240102,112800,304037159,1398,1398,1398,1398,269
|
|
20240102,112700,303661097,1398,1398,1398,1398,67
|
|
20240102,112600,303567431,1398,1399,1399,1398,124
|
|
20240102,112500,303394077,1399,1399,1399,1399,195
|
|
20240102,112400,303121272,1399,1400,1400,1399,652
|
|
20240102,112300,302208475,1400,1400,1400,1400,0
|
|
20240102,112200,302208475,1400,1400,1400,1400,100
|
|
20240102,112100,302068475,1398,1398,1398,1398,67
|
|
20240102,112000,301974809,1398,1398,1398,1398,67
|
|
20240102,111900,301881143,1398,1398,1398,1398,67
|
|
20240102,111800,301787477,1398,1398,1398,1398,1275
|
|
20240102,111700,300005027,1398,1398,1398,1398,187
|
|
20240102,111600,299743601,1398,1399,1399,1398,5462
|
|
20240102,111500,292107284,1399,1400,1400,1399,2166
|
|
20240102,111400,289076950,1400,1400,1400,1400,5
|
|
20240102,111300,289069950,1402,1402,1402,1402,0
|
|
20240102,111200,289069950,1402,1402,1402,1402,95
|
|
20240102,111100,288936760,1402,1402,1402,1402,405
|
|
20240102,111000,288368950,1402,1396,1402,1396,506
|
|
20240102,110900,287660264,1396,1395,1397,1395,680
|
|
20240102,110800,286711560,1395,1399,1400,1395,7189
|
|
20240102,110700,276671380,1399,1399,1399,1399,83
|
|
20240102,110600,276555263,1399,1400,1402,1399,1132
|
|
20240102,110500,274970867,1399,1400,1400,1399,4595
|
|
20240102,110400,268539162,1400,1400,1400,1400,67
|
|
20240102,110300,268445362,1400,1403,1403,1400,16352
|
|
20240102,110200,245535635,1404,1406,1406,1404,5131
|
|
20240102,110100,238331651,1406,1406,1406,1405,2706
|
|
20240102,110000,234529237,1406,1405,1406,1405,68
|
|
20240102,105900,234433692,1406,1406,1406,1406,825
|
|
20240102,105800,233273742,1406,1407,1407,1406,10252
|
|
20240102,105700,218857029,1407,1407,1407,1407,1000
|
|
20240102,105600,217450029,1406,1406,1406,1406,0
|
|
20240102,105500,217450029,1406,1409,1409,1406,130
|
|
20240102,105400,217266862,1410,1410,1410,1410,0
|
|
20240102,105300,217266862,1410,1410,1410,1410,0
|
|
20240102,105200,217266862,1410,1406,1410,1406,562
|
|
20240102,105100,216475382,1407,1407,1407,1407,109
|
|
20240102,105000,216322019,1407,1407,1407,1407,3000
|
|
20240102,104900,212101019,1408,1408,1408,1408,0
|
|
20240102,104800,212101019,1408,1408,1408,1408,4005
|
|
20240102,104700,206461979,1409,1409,1409,1409,700
|
|
20240102,104600,205475679,1410,1410,1410,1410,3
|
|
20240102,104500,205471449,1410,1410,1410,1410,501
|
|
20240102,104400,204765039,1409,1409,1412,1409,6406
|
|
20240102,104300,195733282,1415,1410,1415,1410,478
|
|
20240102,104200,195057988,1411,1411,1411,1411,5
|
|
20240102,104100,195050933,1412,1412,1412,1409,1036
|
|
20240102,104000,193591101,1410,1410,1410,1410,1042
|
|
20240102,103900,192121881,1410,1410,1410,1410,7
|
|
20240102,103800,192112011,1410,1409,1410,1406,13633
|
|
20240102,103700,172916701,1410,1412,1412,1410,3639
|
|
20240102,103600,167780705,1414,1414,1414,1414,52
|
|
20240102,103500,167707177,1414,1414,1414,1414,48
|
|
20240102,103400,167639305,1414,1412,1414,1412,475
|
|
20240102,103300,166967657,1414,1412,1414,1412,101
|
|
20240102,103200,166825043,1412,1412,1412,1412,0
|
|
20240102,103100,166825043,1412,1413,1413,1412,10006
|
|
20240102,103000,152695346,1413,1413,1413,1413,600
|
|
20240102,102900,151847546,1413,1413,1414,1413,1383
|
|
20240102,102800,149892867,1413,1413,1413,1413,1595
|
|
20240102,102700,147639132,1411,1414,1414,1411,27
|
|
20240102,102600,147601011,1414,1411,1414,1410,980
|
|
20240102,102500,146218626,1412,1412,1412,1412,0
|
|
20240102,102400,146218626,1412,1411,1412,1410,339
|
|
20240102,102300,145740310,1411,1411,1411,1411,10
|
|
20240102,102200,145726200,1410,1410,1410,1410,1
|
|
20240102,102100,145724790,1410,1410,1410,1410,1120
|
|
20240102,102000,144145590,1410,1411,1411,1410,2876
|
|
20240102,101900,140087654,1411,1411,1412,1411,2788
|
|
20240102,101800,136153486,1411,1410,1415,1410,160
|
|
20240102,101700,135927854,1411,1407,1411,1407,3483
|
|
20240102,101600,131014909,1407,1407,1407,1407,143
|
|
20240102,101500,130813708,1407,1406,1407,1406,174
|
|
20240102,101400,130569002,1405,1406,1406,1405,1047
|
|
20240102,101300,129097934,1404,1404,1404,1404,1
|
|
20240102,101200,129096530,1404,1404,1404,1403,375
|
|
20240102,101100,128570400,1404,1403,1404,1403,1486
|
|
20240102,101000,126485541,1404,1404,1404,1404,122
|
|
20240102,100900,126314253,1401,1405,1405,1401,14654
|
|
20240102,100800,105765162,1405,1405,1405,1404,6087
|
|
20240102,100700,97213426,1405,1404,1409,1403,4077
|
|
20240102,100600,91478249,1410,1404,1410,1403,1227
|
|
20240102,100500,89755567,1404,1412,1412,1404,2709
|
|
20240102,100400,85939015,1412,1413,1417,1410,4407
|
|
20240102,100300,79715668,1418,1419,1419,1410,1100
|
|
20240102,100200,78160768,1418,1418,1420,1410,8767
|
|
20240102,100100,65744223,1418,1401,1423,1390,22927
|
|
20240102,100000,33664857,1401,1424,1424,1401,23722
|