608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,190500,682298436,1340,1340,1340,1340,4886
|
|
20240105,190400,682298436,1340,1340,1340,1340,0
|
|
20240105,190300,682298436,1340,1340,1340,1340,0
|
|
20240105,190200,682298436,1340,1340,1340,1340,0
|
|
20240105,190100,682298436,1340,1340,1340,1340,0
|
|
20240105,190000,682298436,1340,1340,1340,1340,0
|
|
20240105,185900,682298436,1340,1340,1340,1340,0
|
|
20240105,185800,682298436,1340,1340,1340,1340,0
|
|
20240105,185700,682298436,1340,1340,1340,1340,0
|
|
20240105,185600,682298436,1340,1340,1340,1340,0
|
|
20240105,185500,682298436,1340,1340,1340,1340,0
|
|
20240105,185400,682298436,1340,1340,1340,1340,0
|
|
20240105,185300,682298436,1340,1340,1340,1340,0
|
|
20240105,185200,682298436,1340,1340,1340,1340,0
|
|
20240105,185100,682298436,1340,1340,1340,1340,0
|
|
20240105,185000,682298436,1340,1340,1340,1340,0
|
|
20240105,184900,682298436,1340,1340,1340,1340,0
|
|
20240105,184800,682298436,1340,1340,1340,1340,0
|
|
20240105,184700,682298436,1340,1340,1340,1340,0
|
|
20240105,184600,682298436,1340,1340,1340,1340,0
|
|
20240105,184500,682298436,1340,1340,1340,1340,0
|
|
20240105,184400,682298436,1340,1340,1340,1340,0
|
|
20240105,184300,682298436,1340,1340,1340,1340,0
|
|
20240105,184200,682298436,1340,1340,1340,1340,0
|
|
20240105,184100,682298436,1340,1340,1340,1340,0
|
|
20240105,184000,682298436,1340,1340,1340,1340,0
|
|
20240105,183900,682298436,1340,1340,1340,1340,0
|
|
20240105,183800,682298436,1340,1340,1340,1340,0
|
|
20240105,183700,682298436,1340,1340,1340,1340,0
|
|
20240105,183600,682298436,1340,1340,1340,1340,0
|
|
20240105,183500,682298436,1340,1340,1340,1340,4886
|
|
20240105,183400,682298436,1340,1340,1340,1340,0
|
|
20240105,183300,682298436,1340,1340,1340,1340,0
|
|
20240105,183200,682298436,1340,1340,1340,1340,0
|
|
20240105,183100,682298436,1340,1340,1340,1340,0
|
|
20240105,183000,682298436,1340,1340,1340,1340,0
|
|
20240105,182900,682298436,1340,1340,1340,1340,0
|
|
20240105,182800,682298436,1340,1340,1340,1340,0
|
|
20240105,182700,682298436,1340,1340,1340,1340,0
|
|
20240105,182600,682298436,1340,1340,1340,1340,0
|
|
20240105,182500,682298436,1340,1340,1340,1340,0
|
|
20240105,182400,682298436,1340,1340,1340,1340,0
|
|
20240105,182300,682298436,1340,1340,1340,1340,0
|
|
20240105,182200,682298436,1340,1340,1340,1340,0
|
|
20240105,182100,682298436,1340,1340,1340,1340,0
|
|
20240105,182000,682298436,1340,1340,1340,1340,0
|
|
20240105,181900,682298436,1340,1340,1340,1340,0
|
|
20240105,181800,682298436,1340,1340,1340,1340,0
|
|
20240105,181700,682298436,1340,1340,1340,1340,0
|
|
20240105,181600,682298436,1340,1340,1340,1340,0
|
|
20240105,181500,682298436,1340,1340,1340,1340,0
|
|
20240105,181400,682298436,1340,1340,1340,1340,0
|
|
20240105,181300,682298436,1340,1340,1340,1340,0
|
|
20240105,181200,682298436,1340,1340,1340,1340,0
|
|
20240105,181100,682298436,1340,1340,1340,1340,0
|
|
20240105,181000,682298436,1340,1340,1340,1340,0
|
|
20240105,180900,682298436,1340,1340,1340,1340,0
|
|
20240105,180800,682298436,1340,1340,1340,1340,0
|
|
20240105,180700,682298436,1340,1340,1340,1340,0
|
|
20240105,180600,682298436,1340,1340,1340,1340,0
|
|
20240105,180500,682298436,1340,1340,1340,1340,4886
|
|
20240105,180400,682298436,1340,1340,1340,1340,0
|
|
20240105,180300,682298436,1340,1340,1340,1340,0
|
|
20240105,180200,682298436,1340,1340,1340,1340,0
|
|
20240105,180100,682298436,1340,1340,1340,1340,0
|
|
20240105,180000,682298436,1340,1340,1340,1340,0
|
|
20240105,175900,682298436,1340,1340,1340,1340,0
|
|
20240105,175800,682298436,1340,1340,1340,1340,0
|
|
20240105,175700,682298436,1340,1340,1340,1340,0
|
|
20240105,175600,682298436,1340,1340,1340,1340,0
|
|
20240105,175500,682298436,1340,1340,1340,1340,0
|
|
20240105,175400,682298436,1340,1340,1340,1340,0
|
|
20240105,175300,682298436,1340,1340,1340,1340,0
|
|
20240105,175200,682298436,1340,1340,1340,1340,0
|
|
20240105,175100,682298436,1340,1340,1340,1340,0
|
|
20240105,175000,682298436,1340,1340,1340,1340,0
|
|
20240105,174900,682298436,1340,1340,1340,1340,0
|
|
20240105,174800,682298436,1340,1340,1340,1340,0
|
|
20240105,174700,682298436,1340,1340,1340,1340,0
|
|
20240105,174600,682298436,1340,1340,1340,1340,0
|
|
20240105,174500,682298436,1340,1340,1340,1340,0
|
|
20240105,174400,682298436,1340,1340,1340,1340,0
|
|
20240105,174300,682298436,1340,1340,1340,1340,0
|
|
20240105,174200,682298436,1340,1340,1340,1340,0
|
|
20240105,174100,682298436,1340,1340,1340,1340,0
|
|
20240105,174000,682298436,1340,1340,1340,1340,0
|
|
20240105,173900,682298436,1340,1340,1340,1340,0
|
|
20240105,173800,682298436,1340,1340,1340,1340,0
|
|
20240105,173700,682298436,1340,1340,1340,1340,0
|
|
20240105,173600,682298436,1340,1340,1340,1340,0
|
|
20240105,173500,682298436,1340,1340,1340,1340,4886
|
|
20240105,173400,682298436,1340,1340,1340,1340,0
|
|
20240105,173300,682298436,1340,1340,1340,1340,0
|
|
20240105,173200,682298436,1340,1340,1340,1340,0
|
|
20240105,173100,682298436,1340,1340,1340,1340,0
|
|
20240105,173000,682298436,1340,1340,1340,1340,0
|
|
20240105,172900,682298436,1340,1340,1340,1340,0
|
|
20240105,172800,682298436,1340,1340,1340,1340,0
|
|
20240105,172700,682298436,1340,1340,1340,1340,0
|
|
20240105,172600,682298436,1340,1340,1340,1340,0
|
|
20240105,172500,682298436,1340,1340,1340,1340,0
|
|
20240105,172400,682298436,1340,1340,1340,1340,0
|
|
20240105,172300,682298436,1340,1340,1340,1340,0
|
|
20240105,172200,682298436,1340,1340,1340,1340,0
|
|
20240105,172100,682298436,1340,1340,1340,1340,0
|
|
20240105,172000,682298436,1340,1340,1340,1340,0
|
|
20240105,171900,682298436,1340,1340,1340,1340,0
|
|
20240105,171800,682298436,1340,1340,1340,1340,0
|
|
20240105,171700,682298436,1340,1340,1340,1340,0
|
|
20240105,171600,682298436,1340,1340,1340,1340,0
|
|
20240105,171500,682298436,1340,1340,1340,1340,0
|
|
20240105,171400,682298436,1340,1340,1340,1340,0
|
|
20240105,171300,682298436,1340,1340,1340,1340,0
|
|
20240105,171200,682298436,1340,1340,1340,1340,0
|
|
20240105,171100,682298436,1340,1340,1340,1340,0
|
|
20240105,171000,682298436,1340,1340,1340,1340,0
|
|
20240105,170900,682298436,1340,1340,1340,1340,0
|
|
20240105,170800,682298436,1340,1340,1340,1340,0
|
|
20240105,170700,682298436,1340,1340,1340,1340,0
|
|
20240105,170600,682298436,1340,1340,1340,1340,0
|
|
20240105,170500,682298436,1340,1340,1340,1340,4886
|
|
20240105,170400,682298436,1340,1340,1340,1340,0
|
|
20240105,170300,682298436,1340,1340,1340,1340,0
|
|
20240105,170200,682298436,1340,1340,1340,1340,0
|
|
20240105,170100,682298436,1340,1340,1340,1340,0
|
|
20240105,170000,682298436,1340,1340,1340,1340,0
|
|
20240105,165900,682298436,1340,1340,1340,1340,0
|
|
20240105,165800,682298436,1340,1340,1340,1340,0
|
|
20240105,165700,682298436,1340,1340,1340,1340,0
|
|
20240105,165600,682298436,1340,1340,1340,1340,0
|
|
20240105,165500,682298436,1340,1340,1340,1340,0
|
|
20240105,165400,682298436,1340,1340,1340,1340,0
|
|
20240105,165300,682298436,1340,1340,1340,1340,0
|
|
20240105,165200,682298436,1340,1340,1340,1340,0
|
|
20240105,165100,682298436,1340,1340,1340,1340,0
|
|
20240105,165000,682298436,1340,1340,1340,1340,0
|
|
20240105,164900,682298436,1340,1340,1340,1340,0
|
|
20240105,164800,682298436,1340,1340,1340,1340,0
|
|
20240105,164700,682298436,1340,1340,1340,1340,0
|
|
20240105,164600,682298436,1340,1340,1340,1340,0
|
|
20240105,164500,682298436,1340,1340,1340,1340,0
|
|
20240105,164400,682298436,1340,1340,1340,1340,0
|
|
20240105,164300,682298436,1340,1340,1340,1340,0
|
|
20240105,164200,682298436,1340,1340,1340,1340,0
|
|
20240105,164100,682298436,1340,1340,1340,1340,0
|
|
20240105,164000,682298436,1340,1340,1340,1340,0
|
|
20240105,163900,682298436,1340,1340,1340,1340,0
|
|
20240105,163800,682298436,1340,1340,1340,1340,0
|
|
20240105,163700,682298436,1340,1340,1340,1340,0
|
|
20240105,163600,682298436,1340,1340,1340,1340,0
|
|
20240105,163500,682298436,1340,1340,1340,1340,4886
|
|
20240105,163400,682298436,1340,1340,1340,1340,0
|
|
20240105,163300,682298436,1340,1340,1340,1340,0
|
|
20240105,163200,682298436,1340,1340,1340,1340,0
|
|
20240105,163100,682298436,1340,1340,1340,1340,0
|
|
20240105,163000,682298436,1340,1340,1340,1340,0
|
|
20240105,162900,682298436,1340,1340,1340,1340,0
|
|
20240105,162800,682298436,1340,1340,1340,1340,0
|
|
20240105,162700,682298436,1340,1340,1340,1340,0
|
|
20240105,162600,682298436,1340,1340,1340,1340,0
|
|
20240105,162500,682298436,1340,1340,1340,1340,0
|
|
20240105,162400,682298436,1340,1340,1340,1340,0
|
|
20240105,162300,682298436,1340,1340,1340,1340,0
|
|
20240105,162200,682298436,1340,1340,1340,1340,0
|
|
20240105,162100,682298436,1340,1340,1340,1340,0
|
|
20240105,162000,682298436,1340,1340,1340,1340,0
|
|
20240105,161900,682298436,1340,1340,1340,1340,0
|
|
20240105,161800,682298436,1340,1340,1340,1340,0
|
|
20240105,161700,682298436,1340,1340,1340,1340,0
|
|
20240105,161600,682298436,1340,1340,1340,1340,0
|
|
20240105,161500,682298436,1340,1340,1340,1340,0
|
|
20240105,161400,682298436,1340,1340,1340,1340,0
|
|
20240105,161300,682298436,1340,1340,1340,1340,0
|
|
20240105,161200,682298436,1340,1340,1340,1340,0
|
|
20240105,161100,682298436,1340,1340,1340,1340,0
|
|
20240105,161000,682298436,1340,1340,1340,1340,0
|
|
20240105,160900,682298436,1340,1340,1340,1340,0
|
|
20240105,160800,682298436,1340,1340,1340,1340,0
|
|
20240105,160700,682298436,1340,1340,1340,1340,0
|
|
20240105,160600,682298436,1340,1340,1340,1340,0
|
|
20240105,160500,682298436,1340,1340,1340,1340,4886
|
|
20240105,160400,682298436,1340,1340,1340,1340,0
|
|
20240105,160300,682298436,1340,1340,1340,1340,0
|
|
20240105,160200,682298436,1340,1340,1340,1340,0
|
|
20240105,160100,682298436,1340,1340,1340,1340,0
|
|
20240105,160000,682298436,1340,1340,1340,1340,0
|
|
20240105,155900,682298436,1340,1340,1340,1340,0
|
|
20240105,155800,682298436,1340,1340,1340,1340,0
|
|
20240105,155700,682298436,1340,1340,1340,1340,0
|
|
20240105,155600,682298436,1340,1340,1340,1340,0
|
|
20240105,155500,682298436,1340,1340,1340,1340,0
|
|
20240105,155400,682298436,1340,1340,1340,1340,0
|
|
20240105,155300,682298436,1340,1340,1340,1340,0
|
|
20240105,155200,682298436,1340,1340,1340,1340,0
|
|
20240105,155100,682298436,1340,1340,1340,1340,0
|
|
20240105,155000,682298436,1340,1340,1340,1340,0
|
|
20240105,154900,682298436,1340,1340,1340,1340,0
|
|
20240105,154800,682298436,1340,1340,1340,1340,0
|
|
20240105,154700,682298436,1340,1340,1340,1340,0
|
|
20240105,154600,682298436,1340,1340,1340,1340,0
|
|
20240105,154500,682298436,1340,1340,1340,1340,0
|
|
20240105,154400,682298436,1340,1340,1340,1340,0
|
|
20240105,154300,682298436,1340,1340,1340,1340,0
|
|
20240105,154200,682298436,1340,1340,1340,1340,0
|
|
20240105,154100,682298436,1340,1340,1340,1340,0
|
|
20240105,154000,682298436,1340,1340,1340,1340,0
|
|
20240105,153900,682298436,1340,1340,1340,1340,0
|
|
20240105,153800,682298436,1340,1340,1340,1340,0
|
|
20240105,153700,682298436,1340,1340,1340,1340,0
|
|
20240105,153600,682298436,1340,1340,1340,1340,0
|
|
20240105,153500,682298436,1340,1340,1340,1340,4886
|
|
20240105,153400,682298436,1340,1340,1340,1340,0
|
|
20240105,153300,682298436,1340,1340,1340,1340,0
|
|
20240105,153200,682298436,1340,1340,1340,1340,0
|
|
20240105,153100,682298436,1340,1340,1340,1340,0
|
|
20240105,153000,682298436,1340,1340,1340,1340,4886
|
|
20240105,152900,675751196,1341,1341,1341,1341,0
|
|
20240105,152800,675751196,1341,1341,1341,1341,0
|
|
20240105,152700,675751196,1341,1341,1341,1341,0
|
|
20240105,152600,675751196,1341,1341,1341,1341,0
|
|
20240105,152500,675751196,1341,1341,1341,1341,0
|
|
20240105,152400,675751196,1341,1341,1341,1341,0
|
|
20240105,152300,675751196,1341,1341,1341,1341,0
|
|
20240105,152200,675751196,1341,1341,1341,1341,0
|
|
20240105,152100,675751196,1341,1341,1341,1341,0
|
|
20240105,152000,675751196,1341,1341,1341,1341,0
|
|
20240105,151900,675751196,1341,1346,1346,1341,165
|
|
20240105,151800,675529447,1345,1354,1354,1345,1021
|
|
20240105,151700,674156023,1354,1354,1354,1354,1200
|
|
20240105,151600,672531223,1354,1354,1354,1354,5
|
|
20240105,151500,672524453,1354,1354,1354,1354,48
|
|
20240105,151400,672459461,1345,1345,1345,1345,0
|
|
20240105,151300,672459461,1345,1345,1345,1345,1
|
|
20240105,151200,672458116,1354,1354,1354,1354,0
|
|
20240105,151100,672458116,1354,1354,1354,1354,297
|
|
20240105,151000,672055978,1344,1344,1344,1344,231
|
|
20240105,150900,671745514,1353,1341,1353,1341,823
|
|
20240105,150800,670641492,1341,1357,1357,1341,197
|
|
20240105,150700,670374611,1357,1350,1357,1350,1290
|
|
20240105,150600,668627656,1341,1341,1341,1341,0
|
|
20240105,150500,668627656,1341,1341,1341,1341,4
|
|
20240105,150400,668622292,1341,1341,1341,1341,0
|
|
20240105,150300,668622292,1341,1342,1342,1341,1741
|
|
20240105,150200,666286870,1342,1343,1343,1342,79
|
|
20240105,150100,666180778,1344,1345,1345,1344,435
|
|
20240105,150000,665595895,1344,1344,1344,1344,0
|
|
20240105,145900,665595895,1344,1345,1345,1344,277
|
|
20240105,145800,665223530,1345,1345,1345,1345,0
|
|
20240105,145700,665223530,1345,1344,1345,1344,3250
|
|
20240105,145600,660853099,1344,1344,1344,1344,1
|
|
20240105,145500,660851755,1344,1344,1344,1344,173
|
|
20240105,145400,660619243,1344,1344,1344,1344,17
|
|
20240105,145300,660596395,1341,1341,1341,1341,30
|
|
20240105,145200,660556165,1341,1341,1341,1341,419
|
|
20240105,145100,659994286,1341,1341,1341,1341,50
|
|
20240105,145000,659927236,1341,1341,1341,1341,4001
|
|
20240105,144900,654561895,1341,1342,1342,1341,1520
|
|
20240105,144800,652523569,1345,1345,1345,1345,0
|
|
20240105,144700,652523569,1345,1345,1345,1345,90
|
|
20240105,144600,652402519,1345,1348,1348,1345,1657
|
|
20240105,144500,650171698,1348,1348,1348,1348,0
|
|
20240105,144400,650171698,1348,1348,1348,1348,360
|
|
20240105,144300,649686418,1348,1348,1348,1348,1
|
|
20240105,144200,649685070,1349,1349,1349,1349,0
|
|
20240105,144100,649685070,1349,1349,1349,1349,22
|
|
20240105,144000,649655392,1349,1349,1349,1349,353
|
|
20240105,143900,649179195,1357,1357,1357,1357,480
|
|
20240105,143800,648527835,1370,1350,1370,1350,2403
|
|
20240105,143700,645281327,1347,1347,1347,1347,956
|
|
20240105,143600,643993595,1347,1347,1347,1347,287
|
|
20240105,143500,643607006,1352,1352,1352,1352,1
|
|
20240105,143400,643605654,1348,1353,1353,1348,43
|
|
20240105,143300,643547500,1353,1346,1353,1346,205
|
|
20240105,143200,643271563,1347,1349,1349,1346,4049
|
|
20240105,143100,637818335,1347,1355,1355,1347,1055
|
|
20240105,143000,636396746,1357,1357,1357,1357,10
|
|
20240105,142900,636383176,1357,1347,1357,1347,2
|
|
20240105,142800,636380472,1347,1369,1369,1347,306
|
|
20240105,142700,635968158,1346,1346,1346,1346,31
|
|
20240105,142600,635926432,1346,1377,1377,1346,536
|
|
20240105,142500,635203259,1376,1350,1379,1347,4536
|
|
20240105,142400,628993850,1350,1350,1350,1350,1105
|
|
20240105,142300,627502100,1339,1339,1339,1339,0
|
|
20240105,142200,627502100,1339,1322,1380,1322,7941
|
|
20240105,142100,616867698,1320,1315,1320,1315,2263
|
|
20240105,142000,613886719,1315,1315,1315,1315,0
|
|
20240105,141900,613886719,1315,1315,1315,1315,2000
|
|
20240105,141800,611256719,1315,1315,1315,1315,0
|
|
20240105,141700,611256719,1315,1315,1315,1315,1
|
|
20240105,141600,611255404,1313,1313,1313,1313,662
|
|
20240105,141500,610386198,1313,1313,1313,1313,0
|
|
20240105,141400,610386198,1313,1313,1313,1313,0
|
|
20240105,141300,610386198,1313,1313,1313,1313,0
|
|
20240105,141200,610386198,1313,1313,1313,1313,0
|
|
20240105,141100,610386198,1313,1313,1313,1313,0
|
|
20240105,141000,610386198,1313,1313,1313,1313,0
|
|
20240105,140900,610386198,1313,1313,1313,1313,0
|
|
20240105,140800,610386198,1313,1313,1313,1313,0
|
|
20240105,140700,610386198,1313,1313,1313,1313,0
|
|
20240105,140600,610386198,1313,1313,1313,1313,0
|
|
20240105,140500,610386198,1313,1313,1313,1313,31
|
|
20240105,140400,610345495,1313,1313,1313,1313,1
|
|
20240105,140300,610344182,1313,1313,1313,1313,150
|
|
20240105,140200,610147232,1310,1309,1310,1309,126
|
|
20240105,140100,609982202,1309,1309,1309,1309,0
|
|
20240105,140000,609982202,1309,1308,1309,1308,79
|
|
20240105,135900,609878869,1308,1308,1308,1308,2
|
|
20240105,135800,609876253,1309,1309,1309,1309,1
|
|
20240105,135700,609874944,1304,1304,1304,1304,0
|
|
20240105,135600,609874944,1304,1304,1304,1304,200
|
|
20240105,135500,609614144,1309,1309,1309,1309,0
|
|
20240105,135400,609614144,1309,1309,1309,1309,0
|
|
20240105,135300,609614144,1309,1309,1309,1309,0
|
|
20240105,135200,609614144,1309,1309,1309,1309,0
|
|
20240105,135100,609614144,1309,1309,1309,1309,228
|
|
20240105,135000,609315692,1309,1309,1309,1309,0
|
|
20240105,134900,609315692,1309,1309,1309,1309,0
|
|
20240105,134800,609315692,1309,1309,1309,1309,0
|
|
20240105,134700,609315692,1309,1309,1309,1309,0
|
|
20240105,134600,609315692,1309,1309,1309,1309,1
|
|
20240105,134500,609314383,1303,1303,1303,1303,0
|
|
20240105,134400,609314383,1303,1303,1303,1303,0
|
|
20240105,134300,609314383,1303,1305,1305,1303,1387
|
|
20240105,134200,607506749,1305,1305,1305,1305,0
|
|
20240105,134100,607506749,1305,1305,1305,1305,5
|
|
20240105,134000,607500224,1304,1304,1304,1304,0
|
|
20240105,133900,607500224,1304,1304,1304,1304,100
|
|
20240105,133800,607369824,1304,1304,1304,1304,0
|
|
20240105,133700,607369824,1304,1305,1305,1304,230
|
|
20240105,133600,607069861,1305,1305,1305,1305,0
|
|
20240105,133500,607069861,1305,1305,1305,1305,200
|
|
20240105,133400,606808861,1305,1305,1305,1305,0
|
|
20240105,133300,606808861,1305,1305,1305,1305,0
|
|
20240105,133200,606808861,1305,1306,1306,1305,1501
|
|
20240105,133100,604848556,1306,1306,1306,1306,0
|
|
20240105,133000,604848556,1306,1306,1306,1306,0
|
|
20240105,132900,604848556,1306,1306,1306,1306,200
|
|
20240105,132800,604587356,1306,1306,1306,1306,0
|
|
20240105,132700,604587356,1306,1306,1306,1306,0
|
|
20240105,132600,604587356,1306,1306,1306,1306,25
|
|
20240105,132500,604554706,1305,1305,1305,1305,30
|
|
20240105,132400,604515556,1304,1304,1304,1304,0
|
|
20240105,132300,604515556,1304,1304,1304,1304,45
|
|
20240105,132200,604456876,1302,1302,1302,1302,792
|
|
20240105,132100,603425692,1302,1302,1302,1302,0
|
|
20240105,132000,603425692,1302,1302,1302,1302,100
|
|
20240105,131900,603295492,1302,1302,1302,1302,0
|
|
20240105,131800,603295492,1302,1303,1303,1302,1405
|
|
20240105,131700,601465092,1303,1303,1303,1303,0
|
|
20240105,131600,601465092,1303,1303,1303,1303,0
|
|
20240105,131500,601465092,1303,1303,1303,1303,0
|
|
20240105,131400,601465092,1303,1303,1303,1303,440
|
|
20240105,131300,600891772,1306,1306,1306,1306,5
|
|
20240105,131200,600885242,1302,1302,1302,1302,0
|
|
20240105,131100,600885242,1302,1303,1303,1302,1000
|
|
20240105,131000,599583237,1302,1302,1302,1302,0
|
|
20240105,130900,599583237,1302,1302,1302,1302,0
|
|
20240105,130800,599583237,1302,1302,1302,1302,0
|
|
20240105,130700,599583237,1302,1302,1302,1302,2
|
|
20240105,130600,599580633,1302,1302,1302,1302,2
|
|
20240105,130500,599578029,1306,1306,1306,1306,0
|
|
20240105,130400,599578029,1306,1306,1306,1306,0
|
|
20240105,130300,599578029,1306,1306,1306,1306,0
|
|
20240105,130200,599578029,1306,1306,1306,1306,4
|
|
20240105,130100,599572805,1302,1302,1302,1302,0
|
|
20240105,130000,599572805,1302,1302,1302,1302,570
|
|
20240105,125900,598830665,1302,1302,1302,1302,0
|
|
20240105,125800,598830665,1302,1302,1302,1302,801
|
|
20240105,125700,597787763,1302,1302,1302,1302,0
|
|
20240105,125600,597787763,1302,1305,1305,1302,1881
|
|
20240105,125500,595335815,1306,1306,1306,1306,153
|
|
20240105,125400,595135997,1305,1305,1305,1305,0
|
|
20240105,125300,595135997,1305,1305,1305,1305,0
|
|
20240105,125200,595135997,1305,1305,1305,1305,160
|
|
20240105,125100,594927197,1305,1305,1305,1305,2
|
|
20240105,125000,594924587,1304,1304,1304,1304,0
|
|
20240105,124900,594924587,1304,1304,1304,1304,2
|
|
20240105,124800,594921979,1304,1304,1304,1304,0
|
|
20240105,124700,594921979,1304,1304,1304,1304,1
|
|
20240105,124600,594920675,1305,1305,1305,1305,3
|
|
20240105,124500,594916760,1305,1305,1305,1305,4
|
|
20240105,124400,594911540,1305,1305,1305,1305,10
|
|
20240105,124300,594898490,1303,1303,1303,1303,4
|
|
20240105,124200,594893278,1303,1303,1303,1303,9
|
|
20240105,124100,594881551,1305,1305,1305,1305,1
|
|
20240105,124000,594880246,1305,1305,1305,1305,100
|
|
20240105,123900,594749746,1305,1305,1305,1305,211
|
|
20240105,123800,594474391,1305,1305,1305,1305,727
|
|
20240105,123700,593525656,1317,1317,1317,1317,0
|
|
20240105,123600,593525656,1317,1317,1317,1317,200
|
|
20240105,123500,593262256,1316,1316,1316,1316,3
|
|
20240105,123400,593258308,1317,1316,1317,1316,1401
|
|
20240105,123300,591414575,1316,1316,1316,1316,0
|
|
20240105,123200,591414575,1316,1316,1316,1316,10
|
|
20240105,123100,591401415,1317,1317,1317,1317,0
|
|
20240105,123000,591401415,1317,1317,1317,1317,1
|
|
20240105,122900,591400098,1317,1303,1317,1302,239
|
|
20240105,122800,591087216,1302,1304,1304,1302,664
|
|
20240105,122700,590221566,1319,1320,1320,1318,400
|
|
20240105,122600,589693720,1320,1320,1320,1320,100
|
|
20240105,122500,589561720,1303,1303,1303,1303,1
|
|
20240105,122400,589560417,1302,1323,1324,1302,1319
|
|
20240105,122300,587819438,1325,1303,1325,1303,900
|
|
20240105,122200,586636055,1303,1305,1305,1303,2007
|
|
20240105,122100,584016934,1305,1305,1305,1305,151
|
|
20240105,122000,583819879,1307,1305,1307,1305,388
|
|
20240105,121900,583313537,1305,1305,1305,1305,91
|
|
20240105,121800,583194782,1305,1305,1305,1305,341
|
|
20240105,121700,582749777,1305,1305,1305,1305,2436
|
|
20240105,121600,579570797,1305,1306,1306,1305,3418
|
|
20240105,121500,575110279,1306,1306,1306,1306,4
|
|
20240105,121400,575105055,1306,1306,1306,1306,4
|
|
20240105,121300,575099831,1305,1305,1306,1305,108
|
|
20240105,121200,574958885,1305,1305,1305,1305,0
|
|
20240105,121100,574958885,1305,1305,1305,1305,0
|
|
20240105,121000,574958885,1305,1305,1305,1305,0
|
|
20240105,120900,574958885,1305,1305,1305,1305,66
|
|
20240105,120800,574872755,1305,1307,1307,1305,1267
|
|
20240105,120700,573218129,1308,1308,1308,1308,0
|
|
20240105,120600,573218129,1308,1308,1308,1308,0
|
|
20240105,120500,573218129,1308,1308,1308,1308,19
|
|
20240105,120400,573193277,1308,1308,1308,1308,0
|
|
20240105,120300,573193277,1308,1308,1308,1308,1
|
|
20240105,120200,573191969,1308,1308,1308,1308,510
|
|
20240105,120100,572524889,1308,1308,1308,1308,1000
|
|
20240105,120000,571216889,1308,1308,1308,1308,1221
|
|
20240105,115900,569619821,1308,1308,1308,1308,0
|
|
20240105,115800,569619821,1308,1308,1308,1308,4
|
|
20240105,115700,569614589,1308,1308,1308,1308,10
|
|
20240105,115600,569601509,1308,1310,1310,1308,1008
|
|
20240105,115500,568281033,1311,1311,1311,1311,933
|
|
20240105,115400,567057870,1311,1311,1311,1311,1
|
|
20240105,115300,567056559,1311,1311,1311,1311,0
|
|
20240105,115200,567056559,1311,1311,1311,1311,0
|
|
20240105,115100,567056559,1311,1311,1311,1311,0
|
|
20240105,115000,567056559,1311,1311,1311,1311,1
|
|
20240105,114900,567055248,1311,1311,1311,1311,0
|
|
20240105,114800,567055248,1311,1311,1311,1311,5
|
|
20240105,114700,567048693,1312,1312,1312,1312,70
|
|
20240105,114600,566956853,1314,1314,1314,1314,415
|
|
20240105,114500,566411543,1314,1315,1315,1314,680
|
|
20240105,114400,565517864,1314,1314,1314,1314,508
|
|
20240105,114300,564850352,1314,1314,1314,1314,232
|
|
20240105,114200,564545504,1330,1324,1330,1324,400
|
|
20240105,114100,564014649,1325,1312,1325,1311,1324
|
|
20240105,114000,562265297,1311,1311,1311,1311,0
|
|
20240105,113900,562265297,1311,1311,1311,1311,1
|
|
20240105,113800,562263986,1329,1327,1329,1327,1000
|
|
20240105,113700,560935290,1329,1329,1329,1329,0
|
|
20240105,113600,560935290,1329,1329,1329,1329,50
|
|
20240105,113500,560868840,1330,1312,1330,1312,5000
|
|
20240105,113400,554262593,1313,1308,1313,1308,454
|
|
20240105,113300,553667575,1308,1308,1308,1308,0
|
|
20240105,113200,553667575,1308,1308,1308,1308,0
|
|
20240105,113100,553667575,1308,1308,1308,1308,0
|
|
20240105,113000,553667575,1308,1308,1308,1308,3
|
|
20240105,112900,553663651,1311,1311,1311,1311,11
|
|
20240105,112800,553649230,1311,1311,1311,1311,0
|
|
20240105,112700,553649230,1311,1311,1311,1311,50
|
|
20240105,112600,553583680,1311,1311,1311,1311,2
|
|
20240105,112500,553581058,1308,1308,1308,1308,20
|
|
20240105,112400,553554898,1308,1311,1311,1308,1724
|
|
20240105,112300,551295886,1312,1311,1312,1311,485
|
|
20240105,112200,550659567,1311,1312,1314,1311,158
|
|
20240105,112100,550452076,1311,1310,1311,1310,87
|
|
20240105,112000,550338098,1310,1310,1310,1308,1545
|
|
20240105,111900,548314192,1310,1310,1311,1310,257
|
|
20240105,111800,547977516,1313,1313,1313,1313,182
|
|
20240105,111700,547738550,1310,1310,1310,1310,1522
|
|
20240105,111600,545744730,1310,1314,1314,1310,5621
|
|
20240105,111500,538367143,1314,1314,1314,1314,849
|
|
20240105,111400,537251557,1313,1315,1315,1313,1514
|
|
20240105,111300,535261221,1315,1316,1316,1315,228
|
|
20240105,111200,534961391,1315,1315,1315,1315,504
|
|
20240105,111100,534298631,1316,1316,1316,1316,28
|
|
20240105,111000,534261783,1327,1317,1327,1316,30
|
|
20240105,110900,534222224,1317,1317,1317,1317,4177
|
|
20240105,110800,528721115,1313,1313,1313,1313,0
|
|
20240105,110700,528721115,1313,1321,1321,1313,506
|
|
20240105,110600,528054997,1321,1333,1333,1321,20
|
|
20240105,110500,528028360,1333,1333,1333,1333,301
|
|
20240105,110400,527627127,1334,1313,1334,1313,938
|
|
20240105,110300,526392078,1320,1316,1323,1316,1422
|
|
20240105,110200,524515471,1311,1312,1312,1310,1913
|
|
20240105,110100,522007594,1312,1310,1313,1310,153
|
|
20240105,110000,521807098,1310,1320,1320,1310,5594
|
|
20240105,105900,514454636,1323,1326,1326,1317,4420
|
|
20240105,105800,508630515,1326,1332,1332,1317,4404
|
|
20240105,105700,502813060,1323,1332,1333,1323,1451
|
|
20240105,105600,500884215,1332,1322,1337,1317,5039
|
|
20240105,105500,494219698,1324,1338,1350,1317,9324
|
|
20240105,105400,481839476,1338,1355,1368,1337,7703
|
|
20240105,105300,471439247,1369,1354,1391,1351,7820
|
|
20240105,105200,460767248,1354,1413,1463,1321,82963
|
|
20240105,105100,344674561,1374,1374,1374,1374,0
|
|
20240105,105000,344674561,1374,1374,1374,1374,0
|
|
20240105,104900,344674561,1374,1330,1374,1330,22055
|
|
20240105,104800,314726839,1330,1330,1330,1330,42
|
|
20240105,104700,314670979,1330,1330,1330,1330,101
|
|
20240105,104600,314536649,1331,1330,1331,1330,1449
|
|
20240105,104500,312608171,1331,1331,1331,1331,0
|
|
20240105,104400,312608171,1331,1331,1331,1331,1
|
|
20240105,104300,312606840,1318,1331,1332,1318,2041
|
|
20240105,104200,309888773,1331,1320,1331,1320,43
|
|
20240105,104100,309831841,1320,1315,1320,1315,1245
|
|
20240105,104000,308192999,1315,1315,1315,1315,0
|
|
20240105,103900,308192999,1315,1315,1315,1315,0
|
|
20240105,103800,308192999,1315,1315,1315,1315,1
|
|
20240105,103700,308191684,1315,1310,1315,1310,54
|
|
20240105,103600,308120939,1310,1310,1310,1310,558
|
|
20240105,103500,307389959,1316,1316,1316,1316,61
|
|
20240105,103400,307309683,1318,1318,1318,1318,0
|
|
20240105,103300,307309683,1318,1318,1318,1318,0
|
|
20240105,103200,307309683,1318,1318,1318,1318,0
|
|
20240105,103100,307309683,1318,1318,1318,1318,2
|
|
20240105,103000,307307047,1319,1319,1319,1319,0
|
|
20240105,102900,307307047,1319,1319,1319,1319,0
|
|
20240105,102800,307307047,1319,1319,1319,1319,12
|
|
20240105,102700,307291219,1319,1319,1319,1319,110
|
|
20240105,102600,307146129,1319,1319,1319,1319,0
|
|
20240105,102500,307146129,1319,1319,1319,1319,197
|
|
20240105,102400,306886286,1319,1319,1319,1319,11
|
|
20240105,102300,306871777,1306,1320,1320,1305,2009
|
|
20240105,102200,304247183,1320,1320,1320,1320,53
|
|
20240105,102100,304177223,1320,1321,1321,1320,138
|
|
20240105,102000,303995062,1321,1332,1332,1320,814
|
|
20240105,101900,302919958,1332,1331,1332,1331,1045
|
|
20240105,101800,301529062,1310,1310,1310,1310,300
|
|
20240105,101700,301136062,1310,1312,1333,1310,708
|
|
20240105,101600,300207879,1333,1324,1333,1311,688
|
|
20240105,101500,299301623,1324,1324,1324,1324,30
|
|
20240105,101400,299261903,1324,1324,1324,1324,90
|
|
20240105,101300,299142743,1324,1310,1324,1310,23
|
|
20240105,101200,299112515,1310,1311,1311,1310,814
|
|
20240105,101100,298045815,1324,1336,1336,1324,310
|
|
20240105,101000,297635145,1324,1311,1338,1311,861
|
|
20240105,100900,296487287,1322,1325,1325,1322,575
|
|
20240105,100800,295725541,1339,1339,1339,1339,82
|
|
20240105,100700,295615743,1339,1339,1339,1339,13
|
|
20240105,100600,295598336,1340,1340,1340,1325,363
|
|
20240105,100500,295117166,1340,1333,1351,1333,1976
|
|
20240105,100400,292470309,1352,1367,1368,1333,2882
|
|
20240105,100300,288542156,1368,1310,1370,1310,12149
|
|
20240105,100200,272250913,1310,1304,1310,1304,1825
|
|
20240105,100100,269870062,1304,1294,1304,1291,4356
|
|
20240105,100000,264205340,1295,1295,1295,1295,512
|
|
20240105,095900,263542300,1295,1295,1295,1293,659
|
|
20240105,095800,262689737,1295,1295,1295,1295,0
|
|
20240105,095700,262689737,1295,1295,1295,1295,136
|
|
20240105,095600,262513617,1302,1302,1302,1299,439
|
|
20240105,095500,261942456,1304,1304,1304,1304,10
|
|
20240105,095400,261929416,1304,1304,1304,1299,58
|
|
20240105,095300,261853794,1304,1299,1304,1299,1566
|
|
20240105,095200,259819030,1299,1299,1299,1299,10
|
|
20240105,095100,259806040,1294,1294,1295,1294,1556
|
|
20240105,095000,257792161,1293,1296,1299,1293,234
|
|
20240105,094900,257489254,1296,1296,1296,1296,1381
|
|
20240105,094800,255699478,1300,1303,1303,1296,896
|
|
20240105,094700,254534117,1305,1303,1305,1303,191
|
|
20240105,094600,254285224,1305,1307,1310,1303,4576
|
|
20240105,094500,248310879,1310,1307,1310,1305,1752
|
|
20240105,094400,246023471,1310,1320,1320,1305,863
|
|
20240105,094300,244895194,1320,1320,1320,1311,228
|
|
20240105,094200,244595206,1321,1310,1322,1296,257
|
|
20240105,094100,244258286,1311,1310,1324,1310,869
|
|
20240105,094000,243117336,1310,1309,1310,1293,1186
|
|
20240105,093900,241564300,1309,1299,1309,1289,1724
|
|
20240105,093800,239326268,1287,1300,1300,1287,182
|
|
20240105,093700,239091241,1300,1300,1307,1300,2049
|
|
20240105,093600,236425280,1310,1285,1310,1285,1184
|
|
20240105,093500,234888064,1285,1276,1298,1265,5052
|
|
20240105,093400,228421889,1276,1271,1280,1271,1083
|
|
20240105,093300,227043218,1271,1262,1272,1262,2667
|
|
20240105,093200,223669475,1262,1251,1262,1251,2483
|
|
20240105,093100,220557406,1254,1242,1254,1242,1043
|
|
20240105,093000,219251670,1240,1235,1240,1235,80
|
|
20240105,092900,219152500,1234,1236,1236,1234,1512
|
|
20240105,092800,217285699,1233,1251,1251,1233,1179
|
|
20240105,092700,215814865,1251,1251,1251,1251,598
|
|
20240105,092600,215066767,1252,1247,1255,1235,1668
|
|
20240105,092500,212981652,1235,1235,1235,1228,3061
|
|
20240105,092400,209204817,1235,1251,1251,1235,53
|
|
20240105,092300,209138668,1251,1251,1251,1250,5536
|
|
20240105,092200,202213234,1251,1251,1252,1251,7937
|
|
20240105,092100,192279433,1252,1252,1253,1251,6092
|
|
20240105,092000,184653210,1251,1252,1269,1251,3066
|
|
20240105,091900,180785059,1269,1270,1270,1251,6304
|
|
20240105,091800,172857084,1268,1298,1298,1268,348
|
|
20240105,091700,172412576,1298,1214,1300,1214,11687
|
|
20240105,091600,157945590,1213,1218,1221,1212,8591
|
|
20240105,091500,147524779,1212,1212,1218,1201,3639
|
|
20240105,091400,143143791,1212,1218,1219,1210,2477
|
|
20240105,091300,140133284,1218,1217,1218,1201,3970
|
|
20240105,091200,135319123,1209,1227,1227,1209,6489
|
|
20240105,091100,127407815,1228,1210,1228,1208,17848
|
|
20240105,091000,105797634,1211,1195,1211,1195,11288
|
|
20240105,090900,92142909,1190,1191,1203,1186,7788
|
|
20240105,090800,82848024,1185,1195,1210,1185,7664
|
|
20240105,090700,73726512,1187,1185,1194,1185,3243
|
|
20240105,090600,69874424,1183,1196,1197,1183,8380
|
|
20240105,090500,59892701,1196,1211,1211,1196,6671
|
|
20240105,090400,51887287,1211,1211,1211,1198,7460
|
|
20240105,090300,42935171,1211,1229,1230,1200,8049
|
|
20240105,090200,33142829,1230,1231,1236,1225,3996
|
|
20240105,090100,28236635,1230,1247,1247,1230,9617
|
|
20240105,090000,16348727,1239,1250,1250,1239,13086
|