538 lines
26 KiB
CSV
538 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,185400,1052682001,1585,1585,1585,1585,0
|
|
20240102,185300,1052682001,1585,1585,1585,1585,0
|
|
20240102,185200,1052682001,1585,1585,1585,1585,0
|
|
20240102,185100,1052682001,1585,1585,1585,1585,0
|
|
20240102,185000,1052682001,1585,1585,1585,1585,0
|
|
20240102,184900,1052682001,1585,1585,1585,1585,0
|
|
20240102,184800,1052682001,1585,1585,1585,1585,0
|
|
20240102,184700,1052682001,1585,1585,1585,1585,0
|
|
20240102,184600,1052682001,1585,1585,1585,1585,0
|
|
20240102,184500,1052682001,1585,1585,1585,1585,0
|
|
20240102,184400,1052682001,1585,1585,1585,1585,0
|
|
20240102,184300,1052682001,1585,1585,1585,1585,0
|
|
20240102,184200,1052682001,1585,1585,1585,1585,0
|
|
20240102,184100,1052682001,1585,1585,1585,1585,0
|
|
20240102,184000,1052682001,1585,1585,1585,1585,0
|
|
20240102,183900,1052682001,1585,1585,1585,1585,0
|
|
20240102,183800,1052682001,1585,1585,1585,1585,0
|
|
20240102,183700,1052682001,1585,1585,1585,1585,0
|
|
20240102,183600,1052682001,1585,1585,1585,1585,0
|
|
20240102,183500,1052682001,1585,1585,1585,1585,0
|
|
20240102,183400,1052682001,1585,1585,1585,1585,0
|
|
20240102,183300,1052682001,1585,1585,1585,1585,0
|
|
20240102,183200,1052682001,1585,1585,1585,1585,0
|
|
20240102,183100,1052682001,1585,1585,1585,1585,0
|
|
20240102,183000,1052682001,1585,1585,1585,1585,0
|
|
20240102,182900,1052682001,1585,1585,1585,1585,0
|
|
20240102,182800,1052682001,1585,1585,1585,1585,0
|
|
20240102,182700,1052682001,1585,1585,1585,1585,0
|
|
20240102,182600,1052682001,1585,1585,1585,1585,0
|
|
20240102,182500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,182400,1052682001,1585,1585,1585,1585,0
|
|
20240102,182300,1052682001,1585,1585,1585,1585,0
|
|
20240102,182200,1052682001,1585,1585,1585,1585,0
|
|
20240102,182100,1052682001,1585,1585,1585,1585,0
|
|
20240102,182000,1052682001,1585,1585,1585,1585,0
|
|
20240102,181900,1052682001,1585,1585,1585,1585,0
|
|
20240102,181800,1052682001,1585,1585,1585,1585,0
|
|
20240102,181700,1052682001,1585,1585,1585,1585,0
|
|
20240102,181600,1052682001,1585,1585,1585,1585,0
|
|
20240102,181500,1052682001,1585,1585,1585,1585,0
|
|
20240102,181400,1052682001,1585,1585,1585,1585,0
|
|
20240102,181300,1052682001,1585,1585,1585,1585,0
|
|
20240102,181200,1052682001,1585,1585,1585,1585,0
|
|
20240102,181100,1052682001,1585,1585,1585,1585,0
|
|
20240102,181000,1052682001,1585,1585,1585,1585,0
|
|
20240102,180900,1052682001,1585,1585,1585,1585,0
|
|
20240102,180800,1052682001,1585,1585,1585,1585,0
|
|
20240102,180700,1052682001,1585,1585,1585,1585,0
|
|
20240102,180600,1052682001,1585,1585,1585,1585,0
|
|
20240102,180500,1052682001,1585,1585,1585,1585,0
|
|
20240102,180400,1052682001,1585,1585,1585,1585,0
|
|
20240102,180300,1052682001,1585,1585,1585,1585,0
|
|
20240102,180200,1052682001,1585,1585,1585,1585,0
|
|
20240102,180100,1052682001,1585,1585,1585,1585,0
|
|
20240102,180000,1052682001,1585,1585,1585,1585,0
|
|
20240102,175900,1052682001,1585,1585,1585,1585,0
|
|
20240102,175800,1052682001,1585,1585,1585,1585,0
|
|
20240102,175700,1052682001,1585,1585,1585,1585,0
|
|
20240102,175600,1052682001,1585,1585,1585,1585,0
|
|
20240102,175500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,175400,1052682001,1585,1585,1585,1585,0
|
|
20240102,175300,1052682001,1585,1585,1585,1585,0
|
|
20240102,175200,1052682001,1585,1585,1585,1585,0
|
|
20240102,175100,1052682001,1585,1585,1585,1585,0
|
|
20240102,175000,1052682001,1585,1585,1585,1585,0
|
|
20240102,174900,1052682001,1585,1585,1585,1585,0
|
|
20240102,174800,1052682001,1585,1585,1585,1585,0
|
|
20240102,174700,1052682001,1585,1585,1585,1585,0
|
|
20240102,174600,1052682001,1585,1585,1585,1585,0
|
|
20240102,174500,1052682001,1585,1585,1585,1585,0
|
|
20240102,174400,1052682001,1585,1585,1585,1585,0
|
|
20240102,174300,1052682001,1585,1585,1585,1585,0
|
|
20240102,174200,1052682001,1585,1585,1585,1585,0
|
|
20240102,174100,1052682001,1585,1585,1585,1585,0
|
|
20240102,174000,1052682001,1585,1585,1585,1585,0
|
|
20240102,173900,1052682001,1585,1585,1585,1585,0
|
|
20240102,173800,1052682001,1585,1585,1585,1585,0
|
|
20240102,173700,1052682001,1585,1585,1585,1585,0
|
|
20240102,173600,1052682001,1585,1585,1585,1585,0
|
|
20240102,173500,1052682001,1585,1585,1585,1585,0
|
|
20240102,173400,1052682001,1585,1585,1585,1585,0
|
|
20240102,173300,1052682001,1585,1585,1585,1585,0
|
|
20240102,173200,1052682001,1585,1585,1585,1585,0
|
|
20240102,173100,1052682001,1585,1585,1585,1585,0
|
|
20240102,173000,1052682001,1585,1585,1585,1585,0
|
|
20240102,172900,1052682001,1585,1585,1585,1585,0
|
|
20240102,172800,1052682001,1585,1585,1585,1585,0
|
|
20240102,172700,1052682001,1585,1585,1585,1585,0
|
|
20240102,172600,1052682001,1585,1585,1585,1585,0
|
|
20240102,172500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,172400,1052682001,1585,1585,1585,1585,0
|
|
20240102,172300,1052682001,1585,1585,1585,1585,0
|
|
20240102,172200,1052682001,1585,1585,1585,1585,0
|
|
20240102,172100,1052682001,1585,1585,1585,1585,0
|
|
20240102,172000,1052682001,1585,1585,1585,1585,0
|
|
20240102,171900,1052682001,1585,1585,1585,1585,0
|
|
20240102,171800,1052682001,1585,1585,1585,1585,0
|
|
20240102,171700,1052682001,1585,1585,1585,1585,0
|
|
20240102,171600,1052682001,1585,1585,1585,1585,0
|
|
20240102,171500,1052682001,1585,1585,1585,1585,0
|
|
20240102,171400,1052682001,1585,1585,1585,1585,0
|
|
20240102,171300,1052682001,1585,1585,1585,1585,0
|
|
20240102,171200,1052682001,1585,1585,1585,1585,0
|
|
20240102,171100,1052682001,1585,1585,1585,1585,0
|
|
20240102,171000,1052682001,1585,1585,1585,1585,0
|
|
20240102,170900,1052682001,1585,1585,1585,1585,0
|
|
20240102,170800,1052682001,1585,1585,1585,1585,0
|
|
20240102,170700,1052682001,1585,1585,1585,1585,0
|
|
20240102,170600,1052682001,1585,1585,1585,1585,0
|
|
20240102,170500,1052682001,1585,1585,1585,1585,0
|
|
20240102,170400,1052682001,1585,1585,1585,1585,0
|
|
20240102,170300,1052682001,1585,1585,1585,1585,0
|
|
20240102,170200,1052682001,1585,1585,1585,1585,0
|
|
20240102,170100,1052682001,1585,1585,1585,1585,0
|
|
20240102,170000,1052682001,1585,1585,1585,1585,0
|
|
20240102,165900,1052682001,1585,1585,1585,1585,0
|
|
20240102,165800,1052682001,1585,1585,1585,1585,0
|
|
20240102,165700,1052682001,1585,1585,1585,1585,0
|
|
20240102,165600,1052682001,1585,1585,1585,1585,0
|
|
20240102,165500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,165400,1052682001,1585,1585,1585,1585,0
|
|
20240102,165300,1052682001,1585,1585,1585,1585,0
|
|
20240102,165200,1052682001,1585,1585,1585,1585,0
|
|
20240102,165100,1052682001,1585,1585,1585,1585,0
|
|
20240102,165000,1052682001,1585,1585,1585,1585,0
|
|
20240102,164900,1052682001,1585,1585,1585,1585,0
|
|
20240102,164800,1052682001,1585,1585,1585,1585,0
|
|
20240102,164700,1052682001,1585,1585,1585,1585,0
|
|
20240102,164600,1052682001,1585,1585,1585,1585,0
|
|
20240102,164500,1052682001,1585,1585,1585,1585,0
|
|
20240102,164400,1052682001,1585,1585,1585,1585,0
|
|
20240102,164300,1052682001,1585,1585,1585,1585,0
|
|
20240102,164200,1052682001,1585,1585,1585,1585,0
|
|
20240102,164100,1052682001,1585,1585,1585,1585,0
|
|
20240102,164000,1052682001,1585,1585,1585,1585,0
|
|
20240102,163900,1052682001,1585,1585,1585,1585,0
|
|
20240102,163800,1052682001,1585,1585,1585,1585,0
|
|
20240102,163700,1052682001,1585,1585,1585,1585,0
|
|
20240102,163600,1052682001,1585,1585,1585,1585,0
|
|
20240102,163500,1052682001,1585,1585,1585,1585,0
|
|
20240102,163400,1052682001,1585,1585,1585,1585,0
|
|
20240102,163300,1052682001,1585,1585,1585,1585,0
|
|
20240102,163200,1052682001,1585,1585,1585,1585,0
|
|
20240102,163100,1052682001,1585,1585,1585,1585,0
|
|
20240102,163000,1052682001,1585,1585,1585,1585,0
|
|
20240102,162900,1052682001,1585,1585,1585,1585,0
|
|
20240102,162800,1052682001,1585,1585,1585,1585,0
|
|
20240102,162700,1052682001,1585,1585,1585,1585,0
|
|
20240102,162600,1052682001,1585,1585,1585,1585,0
|
|
20240102,162500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,162400,1052682001,1585,1585,1585,1585,0
|
|
20240102,162300,1052682001,1585,1585,1585,1585,0
|
|
20240102,162200,1052682001,1585,1585,1585,1585,0
|
|
20240102,162100,1052682001,1585,1585,1585,1585,0
|
|
20240102,162000,1052682001,1585,1585,1585,1585,0
|
|
20240102,161900,1052682001,1585,1585,1585,1585,0
|
|
20240102,161800,1052682001,1585,1585,1585,1585,0
|
|
20240102,161700,1052682001,1585,1585,1585,1585,0
|
|
20240102,161600,1052682001,1585,1585,1585,1585,0
|
|
20240102,161500,1052682001,1585,1585,1585,1585,0
|
|
20240102,161400,1052682001,1585,1585,1585,1585,0
|
|
20240102,161300,1052682001,1585,1585,1585,1585,0
|
|
20240102,161200,1052682001,1585,1585,1585,1585,0
|
|
20240102,161100,1052682001,1585,1585,1585,1585,0
|
|
20240102,161000,1052682001,1585,1585,1585,1585,0
|
|
20240102,160900,1052682001,1585,1585,1585,1585,0
|
|
20240102,160800,1052682001,1585,1585,1585,1585,0
|
|
20240102,160700,1052682001,1585,1585,1585,1585,0
|
|
20240102,160600,1052682001,1585,1585,1585,1585,0
|
|
20240102,160500,1052682001,1585,1585,1585,1585,0
|
|
20240102,160400,1052682001,1585,1585,1585,1585,0
|
|
20240102,160300,1052682001,1585,1585,1585,1585,0
|
|
20240102,160200,1052682001,1585,1585,1585,1585,0
|
|
20240102,160100,1052682001,1585,1585,1585,1585,0
|
|
20240102,160000,1052682001,1585,1585,1585,1585,0
|
|
20240102,155900,1052682001,1585,1585,1585,1585,0
|
|
20240102,155800,1052682001,1585,1585,1585,1585,0
|
|
20240102,155700,1052682001,1585,1585,1585,1585,0
|
|
20240102,155600,1052682001,1585,1585,1585,1585,0
|
|
20240102,155500,1052682001,1585,1585,1585,1585,16499
|
|
20240102,155400,1052682001,1585,1585,1585,1585,0
|
|
20240102,155300,1052682001,1585,1585,1585,1585,0
|
|
20240102,155200,1052682001,1585,1585,1585,1585,0
|
|
20240102,155100,1052682001,1585,1585,1585,1585,0
|
|
20240102,155000,1052682001,1585,1585,1585,1585,0
|
|
20240102,154900,1052682001,1585,1585,1585,1585,0
|
|
20240102,154800,1052682001,1585,1585,1585,1585,0
|
|
20240102,154700,1052682001,1585,1585,1585,1585,0
|
|
20240102,154600,1052682001,1585,1585,1585,1585,0
|
|
20240102,154500,1052682001,1585,1585,1585,1585,0
|
|
20240102,154400,1052682001,1585,1585,1585,1585,0
|
|
20240102,154300,1052682001,1585,1585,1585,1585,0
|
|
20240102,154200,1052682001,1585,1585,1585,1585,0
|
|
20240102,154100,1052682001,1585,1585,1585,1585,0
|
|
20240102,154000,1052682001,1585,1585,1585,1585,0
|
|
20240102,153900,1052682001,1585,1585,1585,1585,0
|
|
20240102,153800,1052682001,1585,1585,1585,1585,0
|
|
20240102,153700,1052682001,1585,1585,1585,1585,0
|
|
20240102,153600,1052682001,1585,1585,1585,1585,0
|
|
20240102,153500,1052682001,1585,1585,1585,1585,0
|
|
20240102,153400,1052682001,1585,1585,1585,1585,0
|
|
20240102,153300,1052682001,1585,1585,1585,1585,0
|
|
20240102,153200,1052682001,1585,1585,1585,1585,0
|
|
20240102,153100,1052682001,1585,1585,1585,1585,0
|
|
20240102,153000,1052682001,1585,1585,1585,1585,16499
|
|
20240102,152900,1026531086,1583,1583,1583,1583,0
|
|
20240102,152800,1026531086,1583,1583,1583,1583,0
|
|
20240102,152700,1026531086,1583,1583,1583,1583,0
|
|
20240102,152600,1026531086,1583,1583,1583,1583,0
|
|
20240102,152500,1026531086,1583,1583,1583,1583,0
|
|
20240102,152400,1026531086,1583,1583,1583,1583,0
|
|
20240102,152300,1026531086,1583,1583,1583,1583,0
|
|
20240102,152200,1026531086,1583,1583,1583,1583,0
|
|
20240102,152100,1026531086,1583,1583,1583,1583,0
|
|
20240102,152000,1026531086,1583,1583,1583,1583,0
|
|
20240102,151900,1026531086,1583,1581,1583,1581,717
|
|
20240102,151800,1025397507,1581,1581,1581,1581,2342
|
|
20240102,151700,1021694805,1580,1582,1582,1580,4003
|
|
20240102,151600,1015370032,1582,1582,1582,1581,2346
|
|
20240102,151500,1011659694,1582,1582,1583,1582,3032
|
|
20240102,151400,1006863069,1583,1580,1583,1580,2401
|
|
20240102,151300,1003065769,1581,1581,1581,1580,3140
|
|
20240102,151200,998103529,1581,1581,1581,1581,110
|
|
20240102,151100,997929619,1581,1582,1582,1581,1510
|
|
20240102,151000,995542264,1582,1583,1583,1582,1503
|
|
20240102,150900,993164516,1583,1583,1583,1583,27
|
|
20240102,150800,993121775,1580,1581,1581,1580,681
|
|
20240102,150700,992045734,1581,1580,1581,1580,41
|
|
20240102,150600,991980953,1580,1580,1580,1580,0
|
|
20240102,150500,991980953,1580,1581,1581,1580,3202
|
|
20240102,150400,986921265,1584,1584,1584,1584,100
|
|
20240102,150300,986762865,1584,1584,1584,1584,10
|
|
20240102,150200,986747025,1584,1584,1584,1584,1000
|
|
20240102,150100,985163025,1584,1582,1584,1582,2342
|
|
20240102,150000,981456163,1582,1582,1582,1582,5119
|
|
20240102,145900,973357905,1580,1580,1582,1580,313
|
|
20240102,145800,972863357,1580,1580,1580,1580,2818
|
|
20240102,145700,968410917,1580,1580,1580,1580,0
|
|
20240102,145600,968410917,1580,1581,1581,1580,1752
|
|
20240102,145500,965642747,1581,1582,1582,1581,4371
|
|
20240102,145400,958730185,1582,1584,1584,1582,2320
|
|
20240102,145300,955058372,1584,1583,1584,1583,1510
|
|
20240102,145200,952668032,1582,1582,1582,1582,101
|
|
20240102,145100,952508250,1582,1582,1582,1582,41
|
|
20240102,145000,952443388,1582,1582,1582,1582,702
|
|
20240102,144900,951332824,1582,1584,1584,1582,820
|
|
20240102,144800,950034897,1584,1585,1585,1584,143
|
|
20240102,144700,949808357,1585,1588,1588,1585,7488
|
|
20240102,144600,937937280,1589,1589,1589,1589,202
|
|
20240102,144500,937616302,1593,1588,1593,1588,308
|
|
20240102,144400,937126337,1585,1587,1587,1585,8909
|
|
20240102,144300,923000157,1588,1589,1589,1588,402
|
|
20240102,144200,922361779,1593,1590,1594,1588,256
|
|
20240102,144100,921954701,1590,1590,1590,1590,262
|
|
20240102,144000,921538121,1590,1593,1593,1590,201
|
|
20240102,143900,921218231,1594,1593,1594,1593,55
|
|
20240102,143800,921130611,1591,1591,1591,1591,30
|
|
20240102,143700,921082881,1591,1591,1591,1591,100
|
|
20240102,143600,920923781,1586,1590,1590,1586,1063
|
|
20240102,143500,919236538,1590,1590,1590,1590,50
|
|
20240102,143400,919157038,1588,1591,1591,1588,4188
|
|
20240102,143300,912494251,1593,1588,1593,1588,312
|
|
20240102,143200,911998034,1588,1588,1588,1587,14
|
|
20240102,143100,911975803,1588,1588,1588,1588,1503
|
|
20240102,143000,909589039,1588,1586,1588,1586,6980
|
|
20240102,142900,898511021,1586,1581,1586,1581,6228
|
|
20240102,142800,888653820,1580,1581,1581,1580,90
|
|
20240102,142700,888511531,1579,1579,1579,1579,1
|
|
20240102,142600,888509952,1578,1578,1578,1578,0
|
|
20240102,142500,888509952,1578,1579,1579,1578,2535
|
|
20240102,142400,884509721,1579,1579,1579,1579,1946
|
|
20240102,142300,881436987,1579,1581,1581,1579,2797
|
|
20240102,142200,877018164,1581,1581,1581,1581,1
|
|
20240102,142100,877016583,1580,1580,1580,1580,0
|
|
20240102,142000,877016583,1580,1584,1584,1580,305
|
|
20240102,141900,876534330,1584,1584,1584,1584,14
|
|
20240102,141800,876512154,1585,1583,1585,1583,21
|
|
20240102,141700,876478907,1581,1581,1581,1581,18
|
|
20240102,141600,876450449,1581,1584,1584,1581,20
|
|
20240102,141500,876418806,1585,1586,1586,1585,11
|
|
20240102,141400,876401366,1586,1585,1586,1585,8
|
|
20240102,141300,876388680,1580,1580,1580,1580,996
|
|
20240102,141200,874815000,1579,1586,1586,1579,25
|
|
20240102,141100,874775514,1586,1582,1586,1577,5343
|
|
20240102,141000,866344028,1586,1586,1586,1586,5
|
|
20240102,140900,866336098,1587,1587,1587,1587,3
|
|
20240102,140800,866331337,1587,1587,1587,1580,131
|
|
20240102,140700,866124258,1585,1585,1585,1585,12
|
|
20240102,140600,866105238,1585,1585,1585,1585,7
|
|
20240102,140500,866094143,1585,1585,1585,1585,43
|
|
20240102,140400,866025988,1585,1583,1585,1583,530
|
|
20240102,140300,865186442,1580,1580,1580,1580,1
|
|
20240102,140200,865184862,1580,1583,1583,1580,3506
|
|
20240102,140100,859645364,1583,1580,1583,1580,56
|
|
20240102,140000,859556866,1580,1580,1580,1580,265
|
|
20240102,135900,859138166,1580,1580,1580,1580,0
|
|
20240102,135800,859138166,1580,1580,1580,1580,0
|
|
20240102,135700,859138166,1580,1580,1580,1580,2504
|
|
20240102,135600,855181846,1580,1580,1580,1580,0
|
|
20240102,135500,855181846,1580,1579,1580,1579,552
|
|
20240102,135400,854309688,1579,1579,1579,1579,20
|
|
20240102,135300,854278108,1577,1576,1577,1576,2208
|
|
20240102,135200,850798265,1575,1579,1579,1575,4124
|
|
20240102,135100,844301615,1576,1576,1576,1576,5
|
|
20240102,135000,844293735,1576,1576,1576,1576,611
|
|
20240102,134900,843330799,1576,1576,1576,1576,4
|
|
20240102,134800,843324495,1575,1575,1575,1575,71
|
|
20240102,134700,843212670,1580,1580,1580,1580,140
|
|
20240102,134600,842991470,1579,1579,1579,1579,0
|
|
20240102,134500,842991470,1579,1579,1579,1579,30
|
|
20240102,134400,842944100,1579,1579,1579,1579,68
|
|
20240102,134300,842836728,1580,1582,1582,1573,4113
|
|
20240102,134200,836352899,1582,1582,1582,1582,0
|
|
20240102,134100,836352899,1582,1583,1583,1582,21
|
|
20240102,134000,836319666,1583,1576,1583,1576,3848
|
|
20240102,133900,830252715,1576,1576,1577,1576,314
|
|
20240102,133800,829757649,1576,1576,1576,1576,12
|
|
20240102,133700,829738737,1576,1576,1576,1576,200
|
|
20240102,133600,829423537,1576,1576,1576,1576,0
|
|
20240102,133500,829423537,1576,1576,1576,1575,3456
|
|
20240102,133400,823979398,1576,1576,1576,1576,2
|
|
20240102,133300,823976246,1576,1577,1577,1576,2940
|
|
20240102,133200,819342756,1577,1580,1580,1577,2465
|
|
20240102,133100,815454694,1580,1580,1580,1580,57
|
|
20240102,133000,815364634,1580,1580,1580,1580,1
|
|
20240102,132900,815363054,1579,1579,1579,1578,150
|
|
20240102,132800,815126209,1578,1579,1579,1578,970
|
|
20240102,132700,813594879,1579,1578,1579,1578,301
|
|
20240102,132600,813119851,1578,1578,1578,1577,238
|
|
20240102,132500,812744304,1578,1578,1578,1578,157
|
|
20240102,132400,812496558,1579,1578,1579,1578,231
|
|
20240102,132300,812131940,1578,1578,1578,1578,335
|
|
20240102,132200,811603310,1579,1579,1579,1579,101
|
|
20240102,132100,811443831,1579,1579,1579,1579,36
|
|
20240102,132000,811386987,1578,1579,1579,1578,2887
|
|
20240102,131900,806830699,1579,1579,1579,1579,9
|
|
20240102,131800,806816488,1583,1583,1583,1583,33
|
|
20240102,131700,806764249,1578,1578,1578,1578,821
|
|
20240102,131600,805468711,1578,1578,1578,1578,0
|
|
20240102,131500,805468711,1578,1580,1580,1578,5774
|
|
20240102,131400,796353673,1583,1581,1583,1580,158
|
|
20240102,131300,796103995,1581,1580,1581,1580,523
|
|
20240102,131200,795277313,1580,1583,1583,1580,1647
|
|
20240102,131100,792673748,1584,1584,1584,1584,0
|
|
20240102,131000,792673748,1584,1584,1584,1584,0
|
|
20240102,130900,792673748,1584,1584,1584,1584,317
|
|
20240102,130800,792171620,1584,1582,1584,1582,301
|
|
20240102,130700,791694872,1585,1585,1585,1585,0
|
|
20240102,130600,791694872,1585,1585,1585,1585,0
|
|
20240102,130500,791694872,1585,1585,1585,1585,2
|
|
20240102,130400,791691702,1579,1582,1582,1579,5267
|
|
20240102,130300,783369116,1582,1582,1582,1582,0
|
|
20240102,130200,783369116,1582,1582,1582,1582,500
|
|
20240102,130100,782578116,1580,1580,1580,1580,0
|
|
20240102,130000,782578116,1580,1588,1588,1580,12299
|
|
20240102,125900,763123434,1588,1584,1588,1584,427
|
|
20240102,125800,762447062,1583,1585,1585,1583,5655
|
|
20240102,125700,753490410,1588,1588,1588,1588,0
|
|
20240102,125600,753490410,1588,1588,1588,1588,0
|
|
20240102,125500,753490410,1588,1588,1588,1588,60
|
|
20240102,125400,753395130,1584,1588,1588,1584,93
|
|
20240102,125300,753247762,1584,1584,1584,1584,0
|
|
20240102,125200,753247762,1584,1589,1589,1584,1131
|
|
20240102,125100,751450854,1589,1589,1589,1589,1
|
|
20240102,125000,751449265,1583,1584,1584,1583,1200
|
|
20240102,124900,749549609,1583,1583,1583,1582,400
|
|
20240102,124800,748916457,1582,1583,1583,1582,851
|
|
20240102,124700,747569641,1589,1589,1589,1589,138
|
|
20240102,124600,747350359,1583,1583,1583,1583,100
|
|
20240102,124500,747192059,1589,1583,1589,1583,415
|
|
20240102,124400,746533465,1584,1584,1584,1584,37
|
|
20240102,124300,746474857,1584,1587,1587,1584,638
|
|
20240102,124200,745463906,1589,1589,1589,1589,0
|
|
20240102,124100,745463906,1589,1589,1589,1589,4
|
|
20240102,124000,745457550,1588,1588,1588,1588,234
|
|
20240102,123900,745085958,1589,1589,1589,1589,0
|
|
20240102,123800,745085958,1589,1589,1589,1589,12
|
|
20240102,123700,745066890,1589,1589,1589,1589,3055
|
|
20240102,123600,740212495,1594,1588,1594,1588,312
|
|
20240102,123500,739716912,1594,1588,1594,1588,7151
|
|
20240102,123400,728360291,1588,1588,1589,1588,10643
|
|
20240102,123300,711458576,1588,1588,1588,1588,66
|
|
20240102,123200,711353768,1583,1582,1583,1582,800
|
|
20240102,123100,710087868,1581,1581,1581,1581,1258
|
|
20240102,123000,708098970,1580,1588,1588,1580,47
|
|
20240102,122900,708024497,1580,1587,1587,1580,13519
|
|
20240102,122800,686639862,1587,1587,1587,1587,0
|
|
20240102,122700,686639862,1587,1587,1587,1587,0
|
|
20240102,122600,686639862,1587,1584,1587,1583,2049
|
|
20240102,122500,683391516,1586,1586,1586,1586,54
|
|
20240102,122400,683305872,1583,1583,1583,1583,556
|
|
20240102,122300,682425724,1583,1583,1583,1583,0
|
|
20240102,122200,682425724,1583,1583,1583,1583,6
|
|
20240102,122100,682416226,1583,1583,1583,1583,28
|
|
20240102,122000,682371902,1583,1584,1584,1583,86
|
|
20240102,121900,682235763,1584,1585,1585,1584,995
|
|
20240102,121800,680659633,1585,1585,1585,1585,617
|
|
20240102,121700,679681688,1585,1586,1587,1585,876
|
|
20240102,121600,678291779,1587,1587,1587,1586,653
|
|
20240102,121500,677255472,1587,1587,1587,1587,20
|
|
20240102,121400,677223732,1588,1587,1588,1587,741
|
|
20240102,121300,676047178,1587,1587,1587,1587,53
|
|
20240102,121200,675963067,1587,1587,1587,1587,51
|
|
20240102,121100,675882130,1587,1584,1587,1584,430
|
|
20240102,121000,675200709,1584,1584,1584,1584,0
|
|
20240102,120900,675200709,1584,1585,1585,1584,675
|
|
20240102,120800,674130914,1585,1584,1587,1584,166
|
|
20240102,120700,673867844,1584,1584,1584,1584,120
|
|
20240102,120600,673677764,1585,1585,1585,1585,5
|
|
20240102,120500,673669839,1587,1587,1588,1585,2557
|
|
20240102,120400,669611766,1588,1588,1588,1588,0
|
|
20240102,120300,669611766,1588,1588,1588,1588,30
|
|
20240102,120200,669564126,1588,1588,1588,1588,0
|
|
20240102,120100,669564126,1588,1588,1588,1588,1
|
|
20240102,120000,669562538,1587,1587,1587,1587,1000
|
|
20240102,115900,667975538,1587,1587,1587,1587,2
|
|
20240102,115800,667972364,1584,1586,1586,1584,219
|
|
20240102,115700,667625166,1586,1587,1587,1586,1016
|
|
20240102,115600,666013788,1587,1587,1587,1587,2
|
|
20240102,115500,666010614,1589,1588,1589,1588,60
|
|
20240102,115400,665915333,1586,1586,1586,1586,0
|
|
20240102,115300,665915333,1586,1586,1586,1586,0
|
|
20240102,115200,665915333,1586,1586,1586,1586,0
|
|
20240102,115100,665915333,1586,1588,1588,1586,3
|
|
20240102,115000,665910572,1589,1589,1589,1589,404
|
|
20240102,114900,665268616,1581,1584,1584,1580,5275
|
|
20240102,114800,656933097,1581,1590,1590,1581,1009
|
|
20240102,114700,655328799,1590,1591,1591,1587,124
|
|
20240102,114600,655131960,1588,1586,1588,1577,9941
|
|
20240102,114500,639448945,1587,1587,1587,1587,20
|
|
20240102,114400,639417205,1580,1586,1586,1580,600
|
|
20240102,114300,638465825,1586,1586,1586,1586,30
|
|
20240102,114200,638418245,1586,1585,1587,1585,2676
|
|
20240102,114100,634176111,1580,1580,1580,1580,100
|
|
20240102,114000,634018111,1578,1580,1580,1577,120
|
|
20240102,113900,633828695,1585,1585,1585,1585,8
|
|
20240102,113800,633816015,1585,1585,1585,1585,3
|
|
20240102,113700,633811260,1585,1580,1585,1580,540
|
|
20240102,113600,632956869,1585,1585,1585,1585,550
|
|
20240102,113500,632085119,1585,1578,1585,1578,204
|
|
20240102,113400,631763124,1577,1580,1580,1577,691
|
|
20240102,113300,630672184,1580,1585,1585,1580,727
|
|
20240102,113200,629522329,1585,1585,1585,1585,122
|
|
20240102,113100,629328959,1585,1584,1585,1584,1003
|
|
20240102,113000,627739220,1584,1584,1584,1584,486
|
|
20240102,112900,626969396,1584,1585,1587,1580,1094
|
|
20240102,112800,625236896,1586,1579,1586,1579,1957
|
|
20240102,112700,622136262,1579,1577,1579,1577,1831
|
|
20240102,112600,619247840,1571,1573,1577,1571,1944
|
|
20240102,112500,616191580,1573,1573,1573,1573,5843
|
|
20240102,112400,607000541,1573,1573,1573,1573,9079
|
|
20240102,112300,592719274,1573,1573,1573,1573,0
|
|
20240102,112200,592719274,1573,1570,1573,1570,9380
|
|
20240102,112100,577973864,1572,1572,1572,1572,49
|
|
20240102,112000,577896836,1572,1570,1572,1570,1004
|
|
20240102,111900,576320133,1570,1570,1570,1570,650
|
|
20240102,111800,575299633,1570,1569,1570,1569,1300
|
|
20240102,111700,573258933,1569,1569,1569,1569,465
|
|
20240102,111600,572529348,1569,1569,1569,1569,330
|
|
20240102,111500,572011578,1568,1568,1568,1568,38
|
|
20240102,111400,571951994,1568,1563,1568,1563,203
|
|
20240102,111300,571634600,1563,1566,1568,1563,10002
|
|
20240102,111200,555985524,1566,1567,1567,1566,2634
|
|
20240102,111100,551860374,1568,1568,1568,1568,5
|
|
20240102,111000,551852534,1568,1570,1570,1568,7296
|
|
20240102,110900,540410295,1570,1570,1570,1570,6
|
|
20240102,110800,540400875,1570,1568,1570,1568,155
|
|
20240102,110700,540157633,1571,1571,1571,1567,1295
|
|
20240102,110600,538127307,1569,1570,1570,1569,3213
|
|
20240102,110500,533085918,1571,1572,1572,1571,16
|
|
20240102,110400,533060768,1572,1572,1572,1572,646
|
|
20240102,110300,532045256,1572,1571,1572,1571,2175
|
|
20240102,110200,528626612,1571,1570,1571,1569,480
|
|
20240102,110100,527872841,1571,1571,1571,1571,0
|
|
20240102,110000,527872841,1571,1570,1571,1570,2230
|
|
20240102,105900,524371722,1570,1571,1571,1568,1359
|
|
20240102,105800,522237519,1571,1572,1572,1566,5854
|
|
20240102,105700,513045834,1572,1571,1574,1565,6615
|
|
20240102,105600,502679227,1570,1571,1571,1570,1121
|
|
20240102,105500,500918748,1571,1580,1580,1571,3411
|
|
20240102,105400,495559787,1580,1580,1580,1572,301
|
|
20240102,105300,495085060,1580,1583,1583,1576,2853
|
|
20240102,105200,490577188,1583,1571,1584,1571,6416
|
|
20240102,105100,480480671,1572,1572,1572,1571,2598
|
|
20240102,105000,476396810,1572,1572,1572,1572,2190
|
|
20240102,104900,472954130,1572,1566,1572,1566,1602
|
|
20240102,104800,470442324,1563,1560,1563,1560,5584
|
|
20240102,104700,461722332,1559,1562,1563,1559,3762
|
|
20240102,104600,455848263,1563,1563,1563,1563,100
|
|
20240102,104500,455691963,1563,1558,1563,1557,5545
|
|
20240102,104400,447047480,1558,1563,1563,1558,14870
|
|
20240102,104300,423839692,1563,1570,1570,1563,13321
|
|
20240102,104200,402984016,1568,1570,1570,1568,3101
|
|
20240102,104100,398120024,1572,1572,1572,1572,4
|
|
20240102,104000,398113736,1572,1573,1573,1569,11465
|
|
20240102,103900,380110911,1576,1576,1576,1576,0
|
|
20240102,103800,380110911,1576,1576,1576,1576,31
|
|
20240102,103700,380062055,1576,1576,1576,1576,1
|
|
20240102,103600,380060479,1577,1575,1577,1570,3879
|
|
20240102,103500,373958424,1575,1575,1575,1575,37
|
|
20240102,103400,373900149,1575,1575,1575,1570,3106
|
|
20240102,103300,369008208,1575,1575,1575,1569,3898
|
|
20240102,103200,362872097,1569,1571,1575,1569,4524
|
|
20240102,103100,355768877,1571,1572,1575,1571,1744
|
|
20240102,103000,353027201,1572,1572,1572,1571,1738
|
|
20240102,102900,350296065,1572,1572,1572,1571,3073
|
|
20240102,102800,345465315,1576,1576,1576,1576,64
|
|
20240102,102700,345364451,1576,1570,1576,1569,1961
|
|
20240102,102600,342285768,1571,1569,1574,1569,11774
|
|
20240102,102500,323791558,1570,1577,1579,1570,20065
|
|
20240102,102400,292246352,1578,1581,1582,1578,3588
|
|
20240102,102300,286581434,1586,1580,1586,1579,855
|
|
20240102,102200,285230217,1580,1580,1580,1579,392
|
|
20240102,102100,284610958,1579,1577,1579,1577,2632
|
|
20240102,102000,280459042,1577,1578,1579,1576,5363
|
|
20240102,101900,272001427,1579,1585,1585,1578,2400
|
|
20240102,101800,268211470,1578,1580,1586,1578,15728
|
|
20240102,101700,243359063,1580,1584,1588,1580,28772
|
|
20240102,101600,197893221,1583,1589,1589,1583,3912
|
|
20240102,101500,191680981,1588,1593,1593,1588,3696
|
|
20240102,101400,185810900,1593,1593,1593,1593,3217
|
|
20240102,101300,180686219,1588,1588,1588,1586,3764
|
|
20240102,101200,174711353,1588,1595,1595,1588,12351
|
|
20240102,101100,155063421,1595,1596,1600,1594,14514
|
|
20240102,101000,131905096,1600,1598,1600,1595,4707
|
|
20240102,100900,124389178,1599,1601,1605,1599,2453
|
|
20240102,100800,120458011,1603,1600,1603,1595,4437
|
|
20240102,100700,113368534,1601,1619,1619,1601,15160
|
|
20240102,100600,88996319,1620,1629,1630,1620,13754
|
|
20240102,100500,66612472,1622,1610,1622,1608,13514
|
|
20240102,100400,44773181,1610,1608,1613,1607,783
|
|
20240102,100300,43513495,1613,1607,1613,1607,2585
|
|
20240102,100200,39356650,1607,1612,1619,1604,5855
|
|
20240102,100100,29935515,1612,1611,1620,1610,4691
|
|
20240102,100000,22374381,1611,1630,1630,1611,13748
|