540 lines
27 KiB
CSV
540 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,185700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,185600,3469787205,1548,1548,1548,1548,0
|
|
20240102,185500,3469787205,1548,1548,1548,1548,0
|
|
20240102,185400,3469787205,1548,1548,1548,1548,0
|
|
20240102,185300,3469787205,1548,1548,1548,1548,0
|
|
20240102,185200,3469787205,1548,1548,1548,1548,0
|
|
20240102,185100,3469787205,1548,1548,1548,1548,0
|
|
20240102,185000,3469787205,1548,1548,1548,1548,0
|
|
20240102,184900,3469787205,1548,1548,1548,1548,0
|
|
20240102,184800,3469787205,1548,1548,1548,1548,0
|
|
20240102,184700,3469787205,1548,1548,1548,1548,0
|
|
20240102,184600,3469787205,1548,1548,1548,1548,0
|
|
20240102,184500,3469787205,1548,1548,1548,1548,0
|
|
20240102,184400,3469787205,1548,1548,1548,1548,0
|
|
20240102,184300,3469787205,1548,1548,1548,1548,0
|
|
20240102,184200,3469787205,1548,1548,1548,1548,0
|
|
20240102,184100,3469787205,1548,1548,1548,1548,0
|
|
20240102,184000,3469787205,1548,1548,1548,1548,0
|
|
20240102,183900,3469787205,1548,1548,1548,1548,0
|
|
20240102,183800,3469787205,1548,1548,1548,1548,0
|
|
20240102,183700,3469787205,1548,1548,1548,1548,0
|
|
20240102,183600,3469787205,1548,1548,1548,1548,0
|
|
20240102,183500,3469787205,1548,1548,1548,1548,0
|
|
20240102,183400,3469787205,1548,1548,1548,1548,0
|
|
20240102,183300,3469787205,1548,1548,1548,1548,0
|
|
20240102,183200,3469787205,1548,1548,1548,1548,0
|
|
20240102,183100,3469787205,1548,1548,1548,1548,0
|
|
20240102,183000,3469787205,1548,1548,1548,1548,0
|
|
20240102,182900,3469787205,1548,1548,1548,1548,0
|
|
20240102,182800,3469787205,1548,1548,1548,1548,0
|
|
20240102,182700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,182600,3469787205,1548,1548,1548,1548,0
|
|
20240102,182500,3469787205,1548,1548,1548,1548,0
|
|
20240102,182400,3469787205,1548,1548,1548,1548,0
|
|
20240102,182300,3469787205,1548,1548,1548,1548,0
|
|
20240102,182200,3469787205,1548,1548,1548,1548,0
|
|
20240102,182100,3469787205,1548,1548,1548,1548,0
|
|
20240102,182000,3469787205,1548,1548,1548,1548,0
|
|
20240102,181900,3469787205,1548,1548,1548,1548,0
|
|
20240102,181800,3469787205,1548,1548,1548,1548,0
|
|
20240102,181700,3469787205,1548,1548,1548,1548,0
|
|
20240102,181600,3469787205,1548,1548,1548,1548,0
|
|
20240102,181500,3469787205,1548,1548,1548,1548,0
|
|
20240102,181400,3469787205,1548,1548,1548,1548,0
|
|
20240102,181300,3469787205,1548,1548,1548,1548,0
|
|
20240102,181200,3469787205,1548,1548,1548,1548,0
|
|
20240102,181100,3469787205,1548,1548,1548,1548,0
|
|
20240102,181000,3469787205,1548,1548,1548,1548,0
|
|
20240102,180900,3469787205,1548,1548,1548,1548,0
|
|
20240102,180800,3469787205,1548,1548,1548,1548,0
|
|
20240102,180700,3469787205,1548,1548,1548,1548,0
|
|
20240102,180600,3469787205,1548,1548,1548,1548,0
|
|
20240102,180500,3469787205,1548,1548,1548,1548,0
|
|
20240102,180400,3469787205,1548,1548,1548,1548,0
|
|
20240102,180300,3469787205,1548,1548,1548,1548,0
|
|
20240102,180200,3469787205,1548,1548,1548,1548,0
|
|
20240102,180100,3469787205,1548,1548,1548,1548,0
|
|
20240102,180000,3469787205,1548,1548,1548,1548,0
|
|
20240102,175900,3469787205,1548,1548,1548,1548,0
|
|
20240102,175800,3469787205,1548,1548,1548,1548,0
|
|
20240102,175700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,175600,3469787205,1548,1548,1548,1548,0
|
|
20240102,175500,3469787205,1548,1548,1548,1548,0
|
|
20240102,175400,3469787205,1548,1548,1548,1548,0
|
|
20240102,175300,3469787205,1548,1548,1548,1548,0
|
|
20240102,175200,3469787205,1548,1548,1548,1548,0
|
|
20240102,175100,3469787205,1548,1548,1548,1548,0
|
|
20240102,175000,3469787205,1548,1548,1548,1548,0
|
|
20240102,174900,3469787205,1548,1548,1548,1548,0
|
|
20240102,174800,3469787205,1548,1548,1548,1548,0
|
|
20240102,174700,3469787205,1548,1548,1548,1548,0
|
|
20240102,174600,3469787205,1548,1548,1548,1548,0
|
|
20240102,174500,3469787205,1548,1548,1548,1548,0
|
|
20240102,174400,3469787205,1548,1548,1548,1548,0
|
|
20240102,174300,3469787205,1548,1548,1548,1548,0
|
|
20240102,174200,3469787205,1548,1548,1548,1548,0
|
|
20240102,174100,3469787205,1548,1548,1548,1548,0
|
|
20240102,174000,3469787205,1548,1548,1548,1548,0
|
|
20240102,173900,3469787205,1548,1548,1548,1548,0
|
|
20240102,173800,3469787205,1548,1548,1548,1548,0
|
|
20240102,173700,3469787205,1548,1548,1548,1548,0
|
|
20240102,173600,3469787205,1548,1548,1548,1548,0
|
|
20240102,173500,3469787205,1548,1548,1548,1548,0
|
|
20240102,173400,3469787205,1548,1548,1548,1548,0
|
|
20240102,173300,3469787205,1548,1548,1548,1548,0
|
|
20240102,173200,3469787205,1548,1548,1548,1548,0
|
|
20240102,173100,3469787205,1548,1548,1548,1548,0
|
|
20240102,173000,3469787205,1548,1548,1548,1548,0
|
|
20240102,172900,3469787205,1548,1548,1548,1548,0
|
|
20240102,172800,3469787205,1548,1548,1548,1548,0
|
|
20240102,172700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,172600,3469787205,1548,1548,1548,1548,0
|
|
20240102,172500,3469787205,1548,1548,1548,1548,0
|
|
20240102,172400,3469787205,1548,1548,1548,1548,0
|
|
20240102,172300,3469787205,1548,1548,1548,1548,0
|
|
20240102,172200,3469787205,1548,1548,1548,1548,0
|
|
20240102,172100,3469787205,1548,1548,1548,1548,0
|
|
20240102,172000,3469787205,1548,1548,1548,1548,0
|
|
20240102,171900,3469787205,1548,1548,1548,1548,0
|
|
20240102,171800,3469787205,1548,1548,1548,1548,0
|
|
20240102,171700,3469787205,1548,1548,1548,1548,0
|
|
20240102,171600,3469787205,1548,1548,1548,1548,0
|
|
20240102,171500,3469787205,1548,1548,1548,1548,0
|
|
20240102,171400,3469787205,1548,1548,1548,1548,0
|
|
20240102,171300,3469787205,1548,1548,1548,1548,0
|
|
20240102,171200,3469787205,1548,1548,1548,1548,0
|
|
20240102,171100,3469787205,1548,1548,1548,1548,0
|
|
20240102,171000,3469787205,1548,1548,1548,1548,0
|
|
20240102,170900,3469787205,1548,1548,1548,1548,0
|
|
20240102,170800,3469787205,1548,1548,1548,1548,0
|
|
20240102,170700,3469787205,1548,1548,1548,1548,0
|
|
20240102,170600,3469787205,1548,1548,1548,1548,0
|
|
20240102,170500,3469787205,1548,1548,1548,1548,0
|
|
20240102,170400,3469787205,1548,1548,1548,1548,0
|
|
20240102,170300,3469787205,1548,1548,1548,1548,0
|
|
20240102,170200,3469787205,1548,1548,1548,1548,0
|
|
20240102,170100,3469787205,1548,1548,1548,1548,0
|
|
20240102,170000,3469787205,1548,1548,1548,1548,0
|
|
20240102,165900,3469787205,1548,1548,1548,1548,0
|
|
20240102,165800,3469787205,1548,1548,1548,1548,0
|
|
20240102,165700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,165600,3469787205,1548,1548,1548,1548,0
|
|
20240102,165500,3469787205,1548,1548,1548,1548,0
|
|
20240102,165400,3469787205,1548,1548,1548,1548,0
|
|
20240102,165300,3469787205,1548,1548,1548,1548,0
|
|
20240102,165200,3469787205,1548,1548,1548,1548,0
|
|
20240102,165100,3469787205,1548,1548,1548,1548,0
|
|
20240102,165000,3469787205,1548,1548,1548,1548,0
|
|
20240102,164900,3469787205,1548,1548,1548,1548,0
|
|
20240102,164800,3469787205,1548,1548,1548,1548,0
|
|
20240102,164700,3469787205,1548,1548,1548,1548,0
|
|
20240102,164600,3469787205,1548,1548,1548,1548,0
|
|
20240102,164500,3469787205,1548,1548,1548,1548,0
|
|
20240102,164400,3469787205,1548,1548,1548,1548,0
|
|
20240102,164300,3469787205,1548,1548,1548,1548,0
|
|
20240102,164200,3469787205,1548,1548,1548,1548,0
|
|
20240102,164100,3469787205,1548,1548,1548,1548,0
|
|
20240102,164000,3469787205,1548,1548,1548,1548,0
|
|
20240102,163900,3469787205,1548,1548,1548,1548,0
|
|
20240102,163800,3469787205,1548,1548,1548,1548,0
|
|
20240102,163700,3469787205,1548,1548,1548,1548,0
|
|
20240102,163600,3469787205,1548,1548,1548,1548,0
|
|
20240102,163500,3469787205,1548,1548,1548,1548,0
|
|
20240102,163400,3469787205,1548,1548,1548,1548,0
|
|
20240102,163300,3469787205,1548,1548,1548,1548,0
|
|
20240102,163200,3469787205,1548,1548,1548,1548,0
|
|
20240102,163100,3469787205,1548,1548,1548,1548,0
|
|
20240102,163000,3469787205,1548,1548,1548,1548,0
|
|
20240102,162900,3469787205,1548,1548,1548,1548,0
|
|
20240102,162800,3469787205,1548,1548,1548,1548,0
|
|
20240102,162700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,162600,3469787205,1548,1548,1548,1548,0
|
|
20240102,162500,3469787205,1548,1548,1548,1548,0
|
|
20240102,162400,3469787205,1548,1548,1548,1548,0
|
|
20240102,162300,3469787205,1548,1548,1548,1548,0
|
|
20240102,162200,3469787205,1548,1548,1548,1548,0
|
|
20240102,162100,3469787205,1548,1548,1548,1548,0
|
|
20240102,162000,3469787205,1548,1548,1548,1548,0
|
|
20240102,161900,3469787205,1548,1548,1548,1548,0
|
|
20240102,161800,3469787205,1548,1548,1548,1548,0
|
|
20240102,161700,3469787205,1548,1548,1548,1548,0
|
|
20240102,161600,3469787205,1548,1548,1548,1548,0
|
|
20240102,161500,3469787205,1548,1548,1548,1548,0
|
|
20240102,161400,3469787205,1548,1548,1548,1548,0
|
|
20240102,161300,3469787205,1548,1548,1548,1548,0
|
|
20240102,161200,3469787205,1548,1548,1548,1548,0
|
|
20240102,161100,3469787205,1548,1548,1548,1548,0
|
|
20240102,161000,3469787205,1548,1548,1548,1548,0
|
|
20240102,160900,3469787205,1548,1548,1548,1548,0
|
|
20240102,160800,3469787205,1548,1548,1548,1548,0
|
|
20240102,160700,3469787205,1548,1548,1548,1548,0
|
|
20240102,160600,3469787205,1548,1548,1548,1548,0
|
|
20240102,160500,3469787205,1548,1548,1548,1548,0
|
|
20240102,160400,3469787205,1548,1548,1548,1548,0
|
|
20240102,160300,3469787205,1548,1548,1548,1548,0
|
|
20240102,160200,3469787205,1548,1548,1548,1548,0
|
|
20240102,160100,3469787205,1548,1548,1548,1548,0
|
|
20240102,160000,3469787205,1548,1548,1548,1548,0
|
|
20240102,155900,3469787205,1548,1548,1548,1548,0
|
|
20240102,155800,3469787205,1548,1548,1548,1548,0
|
|
20240102,155700,3469787205,1548,1548,1548,1548,7950
|
|
20240102,155600,3469787205,1548,1548,1548,1548,0
|
|
20240102,155500,3469787205,1548,1548,1548,1548,0
|
|
20240102,155400,3469787205,1548,1548,1548,1548,0
|
|
20240102,155300,3469787205,1548,1548,1548,1548,0
|
|
20240102,155200,3469787205,1548,1548,1548,1548,0
|
|
20240102,155100,3469787205,1548,1548,1548,1548,0
|
|
20240102,155000,3469787205,1548,1548,1548,1548,0
|
|
20240102,154900,3469787205,1548,1548,1548,1548,0
|
|
20240102,154800,3469787205,1548,1548,1548,1548,0
|
|
20240102,154700,3469787205,1548,1548,1548,1548,0
|
|
20240102,154600,3469787205,1548,1548,1548,1548,0
|
|
20240102,154500,3469787205,1548,1548,1548,1548,0
|
|
20240102,154400,3469787205,1548,1548,1548,1548,0
|
|
20240102,154300,3469787205,1548,1548,1548,1548,0
|
|
20240102,154200,3469787205,1548,1548,1548,1548,0
|
|
20240102,154100,3469787205,1548,1548,1548,1548,0
|
|
20240102,154000,3469787205,1548,1548,1548,1548,0
|
|
20240102,153900,3469787205,1548,1548,1548,1548,0
|
|
20240102,153800,3469787205,1548,1548,1548,1548,0
|
|
20240102,153700,3469787205,1548,1548,1548,1548,0
|
|
20240102,153600,3469787205,1548,1548,1548,1548,0
|
|
20240102,153500,3469787205,1548,1548,1548,1548,0
|
|
20240102,153400,3469787205,1548,1548,1548,1548,0
|
|
20240102,153300,3469787205,1548,1548,1548,1548,0
|
|
20240102,153200,3469787205,1548,1548,1548,1548,0
|
|
20240102,153100,3469787205,1548,1548,1548,1548,0
|
|
20240102,153000,3469787205,1548,1548,1548,1548,7950
|
|
20240102,152900,3457480605,1549,1549,1549,1549,0
|
|
20240102,152800,3457480605,1549,1549,1549,1549,0
|
|
20240102,152700,3457480605,1549,1549,1549,1549,0
|
|
20240102,152600,3457480605,1549,1549,1549,1549,0
|
|
20240102,152500,3457480605,1549,1549,1549,1549,0
|
|
20240102,152400,3457480605,1549,1549,1549,1549,0
|
|
20240102,152300,3457480605,1549,1549,1549,1549,0
|
|
20240102,152200,3457480605,1549,1549,1549,1549,0
|
|
20240102,152100,3457480605,1549,1549,1549,1549,0
|
|
20240102,152000,3457480605,1549,1549,1549,1549,0
|
|
20240102,151900,3457480605,1549,1545,1549,1544,7259
|
|
20240102,151800,3446263599,1545,1546,1546,1545,1296
|
|
20240102,151700,3444261027,1549,1549,1549,1549,447
|
|
20240102,151600,3443568624,1549,1549,1550,1549,502
|
|
20240102,151500,3442791024,1550,1546,1550,1545,1871
|
|
20240102,151400,3439892215,1551,1550,1551,1550,1180
|
|
20240102,151300,3438062038,1545,1545,1545,1545,0
|
|
20240102,151200,3438062038,1545,1550,1550,1545,970
|
|
20240102,151100,3436559203,1551,1549,1551,1544,1727
|
|
20240102,151000,3433885016,1544,1540,1550,1540,616
|
|
20240102,150900,3432936286,1542,1542,1552,1539,3287
|
|
20240102,150800,3427844504,1541,1539,1544,1539,298
|
|
20240102,150700,3427385857,1550,1539,1550,1539,371
|
|
20240102,150600,3426811365,1544,1537,1544,1537,2183
|
|
20240102,150500,3423446495,1540,1542,1542,1537,1462
|
|
20240102,150400,3421195700,1542,1542,1542,1542,1
|
|
20240102,150300,3421194158,1544,1544,1544,1544,995
|
|
20240102,150200,3419657878,1542,1545,1545,1542,7811
|
|
20240102,150100,3407598675,1545,1545,1545,1545,1
|
|
20240102,150000,3407597130,1551,1546,1551,1545,586
|
|
20240102,145900,3406691672,1546,1546,1547,1546,737
|
|
20240102,145800,3405552260,1546,1548,1550,1546,5815
|
|
20240102,145700,3396558409,1547,1547,1547,1547,0
|
|
20240102,145600,3396558409,1547,1548,1551,1547,865
|
|
20240102,145500,3395219962,1547,1548,1548,1547,1855
|
|
20240102,145400,3392348514,1548,1551,1551,1548,4187
|
|
20240102,145300,3385858865,1553,1553,1553,1552,76
|
|
20240102,145200,3385740838,1555,1555,1555,1555,300
|
|
20240102,145100,3385274338,1555,1555,1555,1555,0
|
|
20240102,145000,3385274338,1555,1550,1556,1548,1066
|
|
20240102,144900,3383623881,1556,1550,1556,1550,644
|
|
20240102,144800,3382625675,1556,1556,1556,1556,6
|
|
20240102,144700,3382616339,1556,1556,1556,1556,328
|
|
20240102,144600,3382105971,1556,1550,1558,1550,85
|
|
20240102,144500,3381973715,1554,1557,1558,1554,122
|
|
20240102,144400,3381783836,1554,1548,1554,1547,974
|
|
20240102,144300,3380276273,1549,1549,1549,1549,0
|
|
20240102,144200,3380276273,1549,1549,1549,1549,22
|
|
20240102,144100,3380242195,1548,1548,1548,1548,89
|
|
20240102,144000,3380104423,1560,1559,1560,1545,2352
|
|
20240102,143900,3376462381,1559,1555,1559,1555,287
|
|
20240102,143800,3376016043,1545,1545,1545,1545,499
|
|
20240102,143700,3375245088,1545,1555,1555,1545,571
|
|
20240102,143600,3374357283,1555,1555,1555,1555,30
|
|
20240102,143500,3374310633,1555,1554,1555,1554,1400
|
|
20240102,143400,3372133978,1554,1552,1555,1540,2107
|
|
20240102,143300,3368868402,1555,1556,1556,1555,851
|
|
20240102,143200,3367545096,1551,1547,1551,1547,12
|
|
20240102,143100,3367526492,1547,1547,1547,1547,148
|
|
20240102,143000,3367297536,1547,1542,1547,1542,4504
|
|
20240102,142900,3360337378,1543,1544,1544,1543,494
|
|
20240102,142800,3359574943,1544,1546,1546,1544,1197
|
|
20240102,142700,3357725080,1551,1551,1551,1551,0
|
|
20240102,142600,3357725080,1551,1560,1560,1544,14016
|
|
20240102,142500,3335936747,1560,1562,1562,1560,1075
|
|
20240102,142400,3334259571,1562,1563,1563,1562,528
|
|
20240102,142300,3333434803,1563,1558,1563,1558,2062
|
|
20240102,142200,3330219012,1558,1554,1559,1551,2483
|
|
20240102,142100,3326358330,1552,1553,1553,1552,53
|
|
20240102,142000,3326276068,1552,1552,1552,1552,1056
|
|
20240102,141900,3324637156,1552,1555,1559,1552,1776
|
|
20240102,141800,3321878460,1554,1554,1560,1554,255
|
|
20240102,141700,3321482130,1554,1562,1562,1554,1742
|
|
20240102,141600,3318764671,1562,1562,1562,1561,2786
|
|
20240102,141500,3314415033,1562,1570,1573,1562,4872
|
|
20240102,141400,3306775752,1570,1568,1570,1568,1725
|
|
20240102,141300,3304070613,1568,1569,1569,1562,514
|
|
20240102,141200,3303265764,1562,1569,1570,1561,286
|
|
20240102,141100,3302817526,1561,1561,1569,1560,968
|
|
20240102,141000,3301305180,1567,1570,1575,1567,5441
|
|
20240102,140900,3292749495,1570,1565,1575,1565,7965
|
|
20240102,140800,3280234910,1565,1561,1565,1561,3318
|
|
20240102,140700,3275049593,1561,1562,1562,1553,1425
|
|
20240102,140600,3272834557,1563,1562,1563,1551,9463
|
|
20240102,140500,3258133128,1558,1558,1558,1558,602
|
|
20240102,140400,3257195212,1548,1565,1565,1546,4891
|
|
20240102,140300,3249601194,1565,1561,1568,1560,3632
|
|
20240102,140200,3243907338,1568,1561,1568,1561,1171
|
|
20240102,140100,3242078589,1568,1569,1569,1561,2953
|
|
20240102,140000,3237465263,1569,1570,1571,1569,1184
|
|
20240102,135900,3235605474,1571,1573,1573,1569,5991
|
|
20240102,135800,3226183731,1574,1557,1574,1549,17414
|
|
20240102,135700,3198988366,1558,1558,1558,1558,347
|
|
20240102,135600,3198447740,1548,1555,1555,1548,1446
|
|
20240102,135500,3196200529,1555,1560,1562,1555,2066
|
|
20240102,135400,3192978199,1555,1550,1562,1550,4649
|
|
20240102,135300,3185744653,1552,1542,1553,1542,4961
|
|
20240102,135200,3178052249,1537,1537,1537,1537,168
|
|
20240102,135100,3177794033,1536,1537,1537,1536,1010
|
|
20240102,135000,3176241879,1537,1537,1537,1537,4
|
|
20240102,134900,3176235731,1537,1537,1537,1537,100
|
|
20240102,134800,3176082031,1537,1536,1537,1536,927
|
|
20240102,134700,3174657691,1536,1536,1536,1536,189
|
|
20240102,134600,3174367387,1535,1542,1542,1535,5417
|
|
20240102,134500,3166030911,1542,1546,1546,1542,59
|
|
20240102,134400,3165939818,1555,1555,1555,1552,205
|
|
20240102,134300,3165621488,1555,1557,1559,1555,4100
|
|
20240102,134200,3159240475,1559,1552,1559,1552,4551
|
|
20240102,134100,3152162796,1553,1552,1553,1552,6801
|
|
20240102,134000,3141607643,1550,1543,1550,1543,4128
|
|
20240102,133900,3135222223,1535,1538,1538,1535,2453
|
|
20240102,133800,3131455392,1541,1541,1541,1541,401
|
|
20240102,133700,3130837451,1528,1544,1549,1527,4267
|
|
20240102,133600,3124298400,1530,1550,1550,1530,4005
|
|
20240102,133500,3118144482,1554,1554,1554,1549,4471
|
|
20240102,133400,3111199090,1554,1552,1554,1552,1800
|
|
20240102,133300,3108403570,1552,1539,1554,1539,1357
|
|
20240102,133200,3106298011,1547,1541,1547,1540,904
|
|
20240102,133100,3104905530,1553,1552,1553,1552,3800
|
|
20240102,133000,3099004393,1553,1540,1553,1540,1819
|
|
20240102,132900,3096183171,1551,1551,1555,1536,6266
|
|
20240102,132800,3086454410,1556,1552,1556,1531,10793
|
|
20240102,132700,3069695875,1552,1534,1552,1534,10543
|
|
20240102,132600,3053448532,1534,1529,1534,1529,3539
|
|
20240102,132500,3048036004,1529,1529,1529,1529,1945
|
|
20240102,132400,3045062099,1535,1534,1535,1529,4624
|
|
20240102,132300,3037968040,1535,1533,1536,1532,320
|
|
20240102,132200,3037476896,1532,1529,1532,1529,2249
|
|
20240102,132100,3034035394,1529,1529,1529,1529,221
|
|
20240102,132000,3033697485,1530,1530,1530,1530,382
|
|
20240102,131900,3033113025,1530,1531,1531,1530,392
|
|
20240102,131800,3032513264,1524,1526,1530,1524,4035
|
|
20240102,131700,3026356244,1526,1529,1529,1526,1743
|
|
20240102,131600,3023696423,1529,1527,1529,1526,579
|
|
20240102,131500,3022812286,1529,1531,1531,1529,1592
|
|
20240102,131400,3020377860,1533,1534,1535,1533,1221
|
|
20240102,131300,3018506032,1533,1521,1533,1521,5338
|
|
20240102,131200,3010358958,1521,1519,1521,1519,435
|
|
20240102,131100,3009697969,1519,1519,1519,1519,86
|
|
20240102,131000,3009567335,1519,1518,1519,1518,559
|
|
20240102,130900,3008718514,1518,1518,1518,1518,10
|
|
20240102,130800,3008703334,1519,1519,1519,1518,21
|
|
20240102,130700,3008671454,1518,1518,1520,1518,661
|
|
20240102,130600,3007667497,1516,1516,1516,1516,0
|
|
20240102,130500,3007667497,1516,1516,1516,1516,2
|
|
20240102,130400,3007664465,1516,1516,1516,1516,349
|
|
20240102,130300,3007135381,1516,1517,1517,1516,474
|
|
20240102,130200,3006416451,1517,1517,1517,1515,803
|
|
20240102,130100,3005198439,1517,1517,1517,1517,1837
|
|
20240102,130000,3002411710,1517,1515,1518,1515,1032
|
|
20240102,125900,3000846177,1517,1517,1517,1517,1693
|
|
20240102,125800,2998277896,1517,1517,1517,1517,0
|
|
20240102,125700,2998277896,1517,1518,1518,1517,920
|
|
20240102,125600,2996881796,1518,1517,1518,1517,2150
|
|
20240102,125500,2993618304,1515,1515,1515,1515,2380
|
|
20240102,125400,2990012604,1515,1514,1515,1514,1449
|
|
20240102,125300,2987817434,1513,1513,1513,1513,1649
|
|
20240102,125200,2985322497,1513,1514,1514,1513,885
|
|
20240102,125100,2983982908,1514,1514,1514,1514,500
|
|
20240102,125000,2983225908,1514,1515,1515,1514,738
|
|
20240102,124900,2982108510,1517,1515,1517,1515,470
|
|
20240102,124800,2981396235,1515,1513,1515,1513,173
|
|
20240102,124700,2981134410,1513,1509,1518,1509,2732
|
|
20240102,124600,2976997721,1508,1504,1508,1504,231
|
|
20240102,124500,2976649381,1503,1503,1503,1503,3
|
|
20240102,124400,2976644872,1503,1504,1504,1503,854
|
|
20240102,124300,2975361309,1503,1505,1505,1503,1664
|
|
20240102,124200,2972858529,1503,1510,1510,1503,112
|
|
20240102,124100,2972689727,1511,1511,1511,1511,0
|
|
20240102,124000,2972689727,1511,1511,1511,1511,1
|
|
20240102,123900,2972688216,1511,1504,1511,1504,580
|
|
20240102,123800,2971815742,1505,1506,1506,1502,7512
|
|
20240102,123700,2960510567,1506,1506,1506,1506,422
|
|
20240102,123600,2959875035,1502,1505,1505,1502,20
|
|
20240102,123500,2959844965,1507,1502,1507,1502,635
|
|
20240102,123400,2958888695,1510,1510,1510,1510,200
|
|
20240102,123300,2958586695,1502,1512,1512,1501,3794
|
|
20240102,123200,2952879711,1512,1513,1513,1512,336
|
|
20240102,123100,2952371657,1509,1513,1513,1509,8452
|
|
20240102,123000,2939609760,1517,1513,1517,1513,202
|
|
20240102,122900,2939304130,1517,1516,1517,1516,509
|
|
20240102,122800,2938532484,1516,1512,1516,1512,98
|
|
20240102,122700,2938384271,1512,1512,1512,1512,6
|
|
20240102,122600,2938375199,1515,1516,1516,1515,1481
|
|
20240102,122500,2936131474,1515,1515,1515,1515,533
|
|
20240102,122400,2935323979,1515,1512,1515,1512,4
|
|
20240102,122300,2935317928,1511,1511,1516,1511,751
|
|
20240102,122200,2934182884,1511,1511,1511,1511,2713
|
|
20240102,122100,2930083541,1514,1512,1514,1511,1404
|
|
20240102,122000,2927962004,1511,1512,1512,1511,1335
|
|
20240102,121900,2925943783,1512,1514,1514,1512,627
|
|
20240102,121800,2924995187,1514,1514,1514,1514,469
|
|
20240102,121700,2924285121,1514,1514,1514,1514,20
|
|
20240102,121600,2924254841,1515,1515,1515,1515,262
|
|
20240102,121500,2923857911,1511,1515,1516,1511,4887
|
|
20240102,121400,2916454210,1511,1512,1512,1511,32
|
|
20240102,121300,2916405848,1515,1514,1515,1514,2493
|
|
20240102,121200,2912629764,1515,1514,1515,1514,669
|
|
20240102,121100,2911616859,1515,1515,1515,1515,165
|
|
20240102,121000,2911366884,1515,1511,1515,1510,2442
|
|
20240102,120900,2907678452,1515,1515,1515,1515,46
|
|
20240102,120800,2907608762,1515,1515,1515,1511,5841
|
|
20240102,120700,2898770601,1515,1517,1517,1515,2293
|
|
20240102,120600,2895295906,1519,1517,1519,1517,31
|
|
20240102,120500,2895248877,1517,1515,1517,1515,348
|
|
20240102,120400,2894721655,1514,1514,1521,1514,65
|
|
20240102,120300,2894623238,1517,1514,1517,1514,2163
|
|
20240102,120200,2891345262,1515,1520,1520,1515,629
|
|
20240102,120100,2890390913,1523,1515,1523,1512,3977
|
|
20240102,120000,2884350687,1516,1517,1517,1514,1749
|
|
20240102,115900,2881697478,1517,1517,1517,1513,3607
|
|
20240102,115800,2876231259,1516,1515,1516,1512,710
|
|
20240102,115700,2875157685,1515,1518,1518,1515,49
|
|
20240102,115600,2875083368,1520,1520,1520,1520,514
|
|
20240102,115500,2874302088,1519,1511,1519,1510,4670
|
|
20240102,115400,2867229958,1517,1514,1517,1511,353
|
|
20240102,115300,2866695405,1514,1512,1514,1510,1891
|
|
20240102,115200,2863833959,1512,1510,1514,1508,5046
|
|
20240102,115100,2856213971,1510,1513,1517,1509,3050
|
|
20240102,115000,2851595958,1513,1513,1516,1508,6890
|
|
20240102,114900,2841188496,1514,1495,1514,1495,5606
|
|
20240102,114800,2832752934,1499,1496,1500,1490,11467
|
|
20240102,114700,2815631836,1496,1504,1504,1496,4521
|
|
20240102,114600,2808854555,1504,1501,1505,1499,5484
|
|
20240102,114500,2800614581,1500,1505,1505,1500,39
|
|
20240102,114400,2800555927,1505,1491,1505,1491,1678
|
|
20240102,114300,2798044234,1491,1496,1496,1491,11508
|
|
20240102,114200,2780881031,1496,1500,1501,1496,7585
|
|
20240102,114100,2769520604,1501,1510,1514,1501,10237
|
|
20240102,114000,2754104015,1509,1506,1518,1505,8214
|
|
20240102,113900,2741695388,1508,1499,1508,1490,24914
|
|
20240102,113800,2704355713,1499,1514,1515,1499,25189
|
|
20240102,113700,2666367173,1514,1524,1524,1514,8389
|
|
20240102,113600,2653646757,1524,1524,1529,1518,17062
|
|
20240102,113500,2627710730,1524,1533,1533,1519,17735
|
|
20240102,113400,2600707516,1533,1544,1544,1530,25974
|
|
20240102,113300,2560794446,1544,1550,1558,1540,41278
|
|
20240102,113200,2496921781,1551,1562,1565,1550,32836
|
|
20240102,113100,2445773403,1561,1562,1580,1560,40742
|
|
20240102,113000,2382102307,1568,1585,1586,1551,54548
|
|
20240102,112900,2296554750,1586,1586,1596,1585,35089
|
|
20240102,112800,2240731769,1590,1582,1590,1579,28803
|
|
20240102,112700,2195087162,1582,1588,1590,1579,13028
|
|
20240102,112600,2174468494,1581,1575,1601,1574,58084
|
|
20240102,112500,2082568684,1574,1605,1618,1573,48004
|
|
20240102,112400,2005895261,1604,1624,1625,1604,62943
|
|
20240102,112300,1904112625,1624,1602,1641,1600,131109
|
|
20240102,112200,1692503902,1608,1620,1653,1588,315390
|
|
20240102,112100,1179163250,1568,1568,1568,1568,0
|
|
20240102,112000,1179163250,1568,1532,1568,1532,38510
|
|
20240102,111900,1119257004,1532,1497,1546,1497,50162
|
|
20240102,111800,1042504993,1497,1489,1499,1489,4568
|
|
20240102,111700,1035695558,1490,1490,1490,1482,413
|
|
20240102,111600,1035083049,1490,1495,1495,1481,22487
|
|
20240102,111500,1001622108,1495,1495,1498,1495,10052
|
|
20240102,111400,986584292,1501,1498,1505,1491,5805
|
|
20240102,111300,977898460,1506,1516,1516,1486,55691
|
|
20240102,111200,894004618,1516,1514,1548,1507,40093
|
|
20240102,111100,832901716,1507,1517,1536,1497,97001
|
|
20240102,111000,685828773,1517,1456,1520,1455,43189
|
|
20240102,110900,621393074,1446,1450,1457,1445,3039
|
|
20240102,110800,616987983,1457,1459,1459,1457,170
|
|
20240102,110700,616740286,1459,1458,1464,1446,9925
|
|
20240102,110600,602286527,1458,1451,1473,1451,7810
|
|
20240102,110500,590871828,1445,1448,1452,1442,4768
|
|
20240102,110400,583974158,1447,1457,1470,1439,24925
|
|
20240102,110300,547765640,1456,1478,1478,1456,7040
|
|
20240102,110200,537490549,1480,1471,1482,1462,8995
|
|
20240102,110100,524261064,1471,1458,1473,1458,7377
|
|
20240102,110000,513488443,1458,1459,1475,1454,8619
|
|
20240102,105900,500886627,1459,1475,1475,1452,13041
|
|
20240102,105800,481838820,1475,1474,1487,1461,15790
|
|
20240102,105700,458598854,1460,1495,1502,1460,20722
|
|
20240102,105600,427932933,1495,1496,1521,1492,33865
|
|
20240102,105500,376910323,1486,1482,1514,1479,35267
|
|
20240102,105400,324007208,1482,1491,1491,1481,12108
|
|
20240102,105300,306014064,1491,1496,1517,1482,44785
|
|
20240102,105200,238999264,1495,1434,1505,1434,37811
|
|
20240102,105100,183149273,1429,1429,1429,1429,10
|
|
20240102,105000,183134983,1428,1429,1429,1428,107
|
|
20240102,104900,182982087,1428,1429,1429,1428,803
|
|
20240102,104800,181834884,1429,1429,1429,1429,0
|
|
20240102,104700,181834884,1429,1429,1429,1429,0
|
|
20240102,104600,181834884,1429,1429,1429,1429,17
|
|
20240102,104500,181810591,1427,1428,1428,1427,280
|
|
20240102,104400,181410931,1427,1429,1429,1427,1367
|
|
20240102,104300,179458730,1436,1454,1454,1426,5357
|
|
20240102,104200,171753964,1456,1456,1459,1456,3953
|
|
20240102,104100,165994920,1456,1437,1474,1437,7696
|
|
20240102,104000,154870747,1440,1440,1440,1440,4
|
|
20240102,103900,154864987,1440,1440,1440,1440,100
|
|
20240102,103800,154720987,1442,1435,1442,1435,705
|
|
20240102,103700,153705522,1435,1435,1435,1431,65
|
|
20240102,103600,153612431,1435,1435,1435,1435,0
|
|
20240102,103500,153612431,1435,1428,1435,1426,1188
|
|
20240102,103400,151913767,1425,1425,1429,1419,4426
|
|
20240102,103300,145626357,1421,1436,1436,1421,3571
|
|
20240102,103200,140545434,1424,1446,1446,1416,5775
|
|
20240102,103100,132303983,1449,1450,1468,1445,17611
|
|
20240102,103000,106699037,1450,1417,1450,1417,7225
|
|
20240102,102900,96384210,1417,1418,1418,1417,1702
|
|
20240102,102800,93972350,1417,1417,1417,1417,10
|
|
20240102,102700,93958180,1419,1419,1419,1419,2
|
|
20240102,102600,93955342,1419,1418,1419,1418,608
|
|
20240102,102500,93093165,1415,1415,1415,1415,79
|
|
20240102,102400,92981380,1419,1416,1419,1416,272
|
|
20240102,102300,92595727,1414,1413,1414,1408,3971
|
|
20240102,102200,87000061,1413,1417,1417,1413,4025
|
|
20240102,102100,81298314,1418,1422,1423,1418,145
|
|
20240102,102000,81092064,1420,1422,1422,1420,37
|
|
20240102,101900,81039516,1422,1417,1422,1417,400
|
|
20240102,101800,80471984,1417,1418,1418,1417,4851
|
|
20240102,101700,73598116,1417,1417,1417,1417,11
|
|
20240102,101600,73582529,1417,1417,1417,1417,139
|
|
20240102,101500,73385566,1417,1417,1417,1417,50
|
|
20240102,101400,73314716,1415,1412,1415,1412,3219
|
|
20240102,101300,68764245,1408,1409,1412,1408,220
|
|
20240102,101200,68453958,1412,1412,1412,1410,825
|
|
20240102,101100,67289334,1412,1410,1412,1410,304
|
|
20240102,101000,66860211,1405,1400,1405,1400,322
|
|
20240102,100900,66408076,1398,1399,1400,1398,10898
|
|
20240102,100800,51172607,1399,1406,1406,1399,10031
|
|
20240102,100700,37130785,1408,1411,1411,1407,311
|
|
20240102,100600,36692466,1412,1411,1412,1403,52
|
|
20240102,100500,36619484,1412,1403,1412,1403,1165
|
|
20240102,100400,34978104,1403,1403,1404,1403,200
|
|
20240102,100300,34697467,1403,1402,1403,1401,185
|
|
20240102,100200,34438265,1401,1404,1415,1395,13511
|
|
20240102,100100,15480676,1405,1420,1420,1405,8995
|
|
20240102,100000,2821242,1419,1426,1426,1419,1979
|