582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,193900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,193800,1124187149,1380,1380,1380,1380,0
|
|
20240102,193700,1124187149,1380,1380,1380,1380,0
|
|
20240102,193600,1124187149,1380,1380,1380,1380,0
|
|
20240102,193500,1124187149,1380,1380,1380,1380,0
|
|
20240102,193400,1124187149,1380,1380,1380,1380,0
|
|
20240102,193300,1124187149,1380,1380,1380,1380,0
|
|
20240102,193200,1124187149,1380,1380,1380,1380,0
|
|
20240102,193100,1124187149,1380,1380,1380,1380,0
|
|
20240102,193000,1124187149,1380,1380,1380,1380,0
|
|
20240102,192900,1124187149,1380,1380,1380,1380,0
|
|
20240102,192800,1124187149,1380,1380,1380,1380,0
|
|
20240102,192700,1124187149,1380,1380,1380,1380,0
|
|
20240102,192600,1124187149,1380,1380,1380,1380,0
|
|
20240102,192500,1124187149,1380,1380,1380,1380,0
|
|
20240102,192400,1124187149,1380,1380,1380,1380,0
|
|
20240102,192300,1124187149,1380,1380,1380,1380,0
|
|
20240102,192200,1124187149,1380,1380,1380,1380,0
|
|
20240102,192100,1124187149,1380,1380,1380,1380,0
|
|
20240102,192000,1124187149,1380,1380,1380,1380,0
|
|
20240102,191900,1124187149,1380,1380,1380,1380,0
|
|
20240102,191800,1124187149,1380,1380,1380,1380,0
|
|
20240102,191700,1124187149,1380,1380,1380,1380,0
|
|
20240102,191600,1124187149,1380,1380,1380,1380,0
|
|
20240102,191500,1124187149,1380,1380,1380,1380,0
|
|
20240102,191400,1124187149,1380,1380,1380,1380,0
|
|
20240102,191300,1124187149,1380,1380,1380,1380,0
|
|
20240102,191200,1124187149,1380,1380,1380,1380,0
|
|
20240102,191100,1124187149,1380,1380,1380,1380,0
|
|
20240102,191000,1124187149,1380,1380,1380,1380,0
|
|
20240102,190900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,190800,1124187149,1380,1380,1380,1380,0
|
|
20240102,190700,1124187149,1380,1380,1380,1380,0
|
|
20240102,190600,1124187149,1380,1380,1380,1380,0
|
|
20240102,190500,1124187149,1380,1380,1380,1380,0
|
|
20240102,190400,1124187149,1380,1380,1380,1380,0
|
|
20240102,190300,1124187149,1380,1380,1380,1380,0
|
|
20240102,190200,1124187149,1380,1380,1380,1380,0
|
|
20240102,190100,1124187149,1380,1380,1380,1380,0
|
|
20240102,190000,1124187149,1380,1380,1380,1380,0
|
|
20240102,185900,1124187149,1380,1380,1380,1380,0
|
|
20240102,185800,1124187149,1380,1380,1380,1380,0
|
|
20240102,185700,1124187149,1380,1380,1380,1380,0
|
|
20240102,185600,1124187149,1380,1380,1380,1380,0
|
|
20240102,185500,1124187149,1380,1380,1380,1380,0
|
|
20240102,185400,1124187149,1380,1380,1380,1380,0
|
|
20240102,185300,1124187149,1380,1380,1380,1380,0
|
|
20240102,185200,1124187149,1380,1380,1380,1380,0
|
|
20240102,185100,1124187149,1380,1380,1380,1380,0
|
|
20240102,185000,1124187149,1380,1380,1380,1380,0
|
|
20240102,184900,1124187149,1380,1380,1380,1380,0
|
|
20240102,184800,1124187149,1380,1380,1380,1380,0
|
|
20240102,184700,1124187149,1380,1380,1380,1380,0
|
|
20240102,184600,1124187149,1380,1380,1380,1380,0
|
|
20240102,184500,1124187149,1380,1380,1380,1380,0
|
|
20240102,184400,1124187149,1380,1380,1380,1380,0
|
|
20240102,184300,1124187149,1380,1380,1380,1380,0
|
|
20240102,184200,1124187149,1380,1380,1380,1380,0
|
|
20240102,184100,1124187149,1380,1380,1380,1380,0
|
|
20240102,184000,1124187149,1380,1380,1380,1380,0
|
|
20240102,183900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,183800,1124187149,1380,1380,1380,1380,0
|
|
20240102,183700,1124187149,1380,1380,1380,1380,0
|
|
20240102,183600,1124187149,1380,1380,1380,1380,0
|
|
20240102,183500,1124187149,1380,1380,1380,1380,0
|
|
20240102,183400,1124187149,1380,1380,1380,1380,0
|
|
20240102,183300,1124187149,1380,1380,1380,1380,0
|
|
20240102,183200,1124187149,1380,1380,1380,1380,0
|
|
20240102,183100,1124187149,1380,1380,1380,1380,0
|
|
20240102,183000,1124187149,1380,1380,1380,1380,0
|
|
20240102,182900,1124187149,1380,1380,1380,1380,0
|
|
20240102,182800,1124187149,1380,1380,1380,1380,0
|
|
20240102,182700,1124187149,1380,1380,1380,1380,0
|
|
20240102,182600,1124187149,1380,1380,1380,1380,0
|
|
20240102,182500,1124187149,1380,1380,1380,1380,0
|
|
20240102,182400,1124187149,1380,1380,1380,1380,0
|
|
20240102,182300,1124187149,1380,1380,1380,1380,0
|
|
20240102,182200,1124187149,1380,1380,1380,1380,0
|
|
20240102,182100,1124187149,1380,1380,1380,1380,0
|
|
20240102,182000,1124187149,1380,1380,1380,1380,0
|
|
20240102,181900,1124187149,1380,1380,1380,1380,0
|
|
20240102,181800,1124187149,1380,1380,1380,1380,0
|
|
20240102,181700,1124187149,1380,1380,1380,1380,0
|
|
20240102,181600,1124187149,1380,1380,1380,1380,0
|
|
20240102,181500,1124187149,1380,1380,1380,1380,0
|
|
20240102,181400,1124187149,1380,1380,1380,1380,0
|
|
20240102,181300,1124187149,1380,1380,1380,1380,0
|
|
20240102,181200,1124187149,1380,1380,1380,1380,0
|
|
20240102,181100,1124187149,1380,1380,1380,1380,0
|
|
20240102,181000,1124187149,1380,1380,1380,1380,0
|
|
20240102,180900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,180800,1124187149,1380,1380,1380,1380,0
|
|
20240102,180700,1124187149,1380,1380,1380,1380,0
|
|
20240102,180600,1124187149,1380,1380,1380,1380,0
|
|
20240102,180500,1124187149,1380,1380,1380,1380,0
|
|
20240102,180400,1124187149,1380,1380,1380,1380,0
|
|
20240102,180300,1124187149,1380,1380,1380,1380,0
|
|
20240102,180200,1124187149,1380,1380,1380,1380,0
|
|
20240102,180100,1124187149,1380,1380,1380,1380,0
|
|
20240102,180000,1124187149,1380,1380,1380,1380,0
|
|
20240102,175900,1124187149,1380,1380,1380,1380,0
|
|
20240102,175800,1124187149,1380,1380,1380,1380,0
|
|
20240102,175700,1124187149,1380,1380,1380,1380,0
|
|
20240102,175600,1124187149,1380,1380,1380,1380,0
|
|
20240102,175500,1124187149,1380,1380,1380,1380,0
|
|
20240102,175400,1124187149,1380,1380,1380,1380,0
|
|
20240102,175300,1124187149,1380,1380,1380,1380,0
|
|
20240102,175200,1124187149,1380,1380,1380,1380,0
|
|
20240102,175100,1124187149,1380,1380,1380,1380,0
|
|
20240102,175000,1124187149,1380,1380,1380,1380,0
|
|
20240102,174900,1124187149,1380,1380,1380,1380,0
|
|
20240102,174800,1124187149,1380,1380,1380,1380,0
|
|
20240102,174700,1124187149,1380,1380,1380,1380,0
|
|
20240102,174600,1124187149,1380,1380,1380,1380,0
|
|
20240102,174500,1124187149,1380,1380,1380,1380,0
|
|
20240102,174400,1124187149,1380,1380,1380,1380,0
|
|
20240102,174300,1124187149,1380,1380,1380,1380,0
|
|
20240102,174200,1124187149,1380,1380,1380,1380,0
|
|
20240102,174100,1124187149,1380,1380,1380,1380,0
|
|
20240102,174000,1124187149,1380,1380,1380,1380,0
|
|
20240102,173900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,173800,1124187149,1380,1380,1380,1380,0
|
|
20240102,173700,1124187149,1380,1380,1380,1380,0
|
|
20240102,173600,1124187149,1380,1380,1380,1380,0
|
|
20240102,173500,1124187149,1380,1380,1380,1380,0
|
|
20240102,173400,1124187149,1380,1380,1380,1380,0
|
|
20240102,173300,1124187149,1380,1380,1380,1380,0
|
|
20240102,173200,1124187149,1380,1380,1380,1380,0
|
|
20240102,173100,1124187149,1380,1380,1380,1380,0
|
|
20240102,173000,1124187149,1380,1380,1380,1380,0
|
|
20240102,172900,1124187149,1380,1380,1380,1380,0
|
|
20240102,172800,1124187149,1380,1380,1380,1380,0
|
|
20240102,172700,1124187149,1380,1380,1380,1380,0
|
|
20240102,172600,1124187149,1380,1380,1380,1380,0
|
|
20240102,172500,1124187149,1380,1380,1380,1380,0
|
|
20240102,172400,1124187149,1380,1380,1380,1380,0
|
|
20240102,172300,1124187149,1380,1380,1380,1380,0
|
|
20240102,172200,1124187149,1380,1380,1380,1380,0
|
|
20240102,172100,1124187149,1380,1380,1380,1380,0
|
|
20240102,172000,1124187149,1380,1380,1380,1380,0
|
|
20240102,171900,1124187149,1380,1380,1380,1380,0
|
|
20240102,171800,1124187149,1380,1380,1380,1380,0
|
|
20240102,171700,1124187149,1380,1380,1380,1380,0
|
|
20240102,171600,1124187149,1380,1380,1380,1380,0
|
|
20240102,171500,1124187149,1380,1380,1380,1380,0
|
|
20240102,171400,1124187149,1380,1380,1380,1380,0
|
|
20240102,171300,1124187149,1380,1380,1380,1380,0
|
|
20240102,171200,1124187149,1380,1380,1380,1380,0
|
|
20240102,171100,1124187149,1380,1380,1380,1380,0
|
|
20240102,171000,1124187149,1380,1380,1380,1380,0
|
|
20240102,170900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,170800,1124187149,1380,1380,1380,1380,0
|
|
20240102,170700,1124187149,1380,1380,1380,1380,0
|
|
20240102,170600,1124187149,1380,1380,1380,1380,0
|
|
20240102,170500,1124187149,1380,1380,1380,1380,0
|
|
20240102,170400,1124187149,1380,1380,1380,1380,0
|
|
20240102,170300,1124187149,1380,1380,1380,1380,0
|
|
20240102,170200,1124187149,1380,1380,1380,1380,0
|
|
20240102,170100,1124187149,1380,1380,1380,1380,0
|
|
20240102,170000,1124187149,1380,1380,1380,1380,0
|
|
20240102,165900,1124187149,1380,1380,1380,1380,0
|
|
20240102,165800,1124187149,1380,1380,1380,1380,0
|
|
20240102,165700,1124187149,1380,1380,1380,1380,0
|
|
20240102,165600,1124187149,1380,1380,1380,1380,0
|
|
20240102,165500,1124187149,1380,1380,1380,1380,0
|
|
20240102,165400,1124187149,1380,1380,1380,1380,0
|
|
20240102,165300,1124187149,1380,1380,1380,1380,0
|
|
20240102,165200,1124187149,1380,1380,1380,1380,0
|
|
20240102,165100,1124187149,1380,1380,1380,1380,0
|
|
20240102,165000,1124187149,1380,1380,1380,1380,0
|
|
20240102,164900,1124187149,1380,1380,1380,1380,0
|
|
20240102,164800,1124187149,1380,1380,1380,1380,0
|
|
20240102,164700,1124187149,1380,1380,1380,1380,0
|
|
20240102,164600,1124187149,1380,1380,1380,1380,0
|
|
20240102,164500,1124187149,1380,1380,1380,1380,0
|
|
20240102,164400,1124187149,1380,1380,1380,1380,0
|
|
20240102,164300,1124187149,1380,1380,1380,1380,0
|
|
20240102,164200,1124187149,1380,1380,1380,1380,0
|
|
20240102,164100,1124187149,1380,1380,1380,1380,0
|
|
20240102,164000,1124187149,1380,1380,1380,1380,0
|
|
20240102,163900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,163800,1124187149,1380,1380,1380,1380,0
|
|
20240102,163700,1124187149,1380,1380,1380,1380,0
|
|
20240102,163600,1124187149,1380,1380,1380,1380,0
|
|
20240102,163500,1124187149,1380,1380,1380,1380,0
|
|
20240102,163400,1124187149,1380,1380,1380,1380,0
|
|
20240102,163300,1124187149,1380,1380,1380,1380,0
|
|
20240102,163200,1124187149,1380,1380,1380,1380,0
|
|
20240102,163100,1124187149,1380,1380,1380,1380,0
|
|
20240102,163000,1124187149,1380,1380,1380,1380,0
|
|
20240102,162900,1124187149,1380,1380,1380,1380,0
|
|
20240102,162800,1124187149,1380,1380,1380,1380,0
|
|
20240102,162700,1124187149,1380,1380,1380,1380,0
|
|
20240102,162600,1124187149,1380,1380,1380,1380,0
|
|
20240102,162500,1124187149,1380,1380,1380,1380,0
|
|
20240102,162400,1124187149,1380,1380,1380,1380,0
|
|
20240102,162300,1124187149,1380,1380,1380,1380,0
|
|
20240102,162200,1124187149,1380,1380,1380,1380,0
|
|
20240102,162100,1124187149,1380,1380,1380,1380,0
|
|
20240102,162000,1124187149,1380,1380,1380,1380,0
|
|
20240102,161900,1124187149,1380,1380,1380,1380,0
|
|
20240102,161800,1124187149,1380,1380,1380,1380,0
|
|
20240102,161700,1124187149,1380,1380,1380,1380,0
|
|
20240102,161600,1124187149,1380,1380,1380,1380,0
|
|
20240102,161500,1124187149,1380,1380,1380,1380,0
|
|
20240102,161400,1124187149,1380,1380,1380,1380,0
|
|
20240102,161300,1124187149,1380,1380,1380,1380,0
|
|
20240102,161200,1124187149,1380,1380,1380,1380,0
|
|
20240102,161100,1124187149,1380,1380,1380,1380,0
|
|
20240102,161000,1124187149,1380,1380,1380,1380,0
|
|
20240102,160900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,160800,1124187149,1380,1380,1380,1380,0
|
|
20240102,160700,1124187149,1380,1380,1380,1380,0
|
|
20240102,160600,1124187149,1380,1380,1380,1380,0
|
|
20240102,160500,1124187149,1380,1380,1380,1380,0
|
|
20240102,160400,1124187149,1380,1380,1380,1380,0
|
|
20240102,160300,1124187149,1380,1380,1380,1380,0
|
|
20240102,160200,1124187149,1380,1380,1380,1380,0
|
|
20240102,160100,1124187149,1380,1380,1380,1380,0
|
|
20240102,160000,1124187149,1380,1380,1380,1380,0
|
|
20240102,155900,1124187149,1380,1380,1380,1380,0
|
|
20240102,155800,1124187149,1380,1380,1380,1380,0
|
|
20240102,155700,1124187149,1380,1380,1380,1380,0
|
|
20240102,155600,1124187149,1380,1380,1380,1380,0
|
|
20240102,155500,1124187149,1380,1380,1380,1380,0
|
|
20240102,155400,1124187149,1380,1380,1380,1380,0
|
|
20240102,155300,1124187149,1380,1380,1380,1380,0
|
|
20240102,155200,1124187149,1380,1380,1380,1380,0
|
|
20240102,155100,1124187149,1380,1380,1380,1380,0
|
|
20240102,155000,1124187149,1380,1380,1380,1380,0
|
|
20240102,154900,1124187149,1380,1380,1380,1380,0
|
|
20240102,154800,1124187149,1380,1380,1380,1380,0
|
|
20240102,154700,1124187149,1380,1380,1380,1380,0
|
|
20240102,154600,1124187149,1380,1380,1380,1380,0
|
|
20240102,154500,1124187149,1380,1380,1380,1380,0
|
|
20240102,154400,1124187149,1380,1380,1380,1380,0
|
|
20240102,154300,1124187149,1380,1380,1380,1380,0
|
|
20240102,154200,1124187149,1380,1380,1380,1380,0
|
|
20240102,154100,1124187149,1380,1380,1380,1380,0
|
|
20240102,154000,1124187149,1380,1380,1380,1380,0
|
|
20240102,153900,1124187149,1380,1380,1380,1380,20040
|
|
20240102,153800,1124187149,1380,1380,1380,1380,0
|
|
20240102,153700,1124187149,1380,1380,1380,1380,0
|
|
20240102,153600,1124187149,1380,1380,1380,1380,0
|
|
20240102,153500,1124187149,1380,1380,1380,1380,0
|
|
20240102,153400,1124187149,1380,1380,1380,1380,0
|
|
20240102,153300,1124187149,1380,1380,1380,1380,0
|
|
20240102,153200,1124187149,1380,1380,1380,1380,0
|
|
20240102,153100,1124187149,1380,1380,1380,1380,0
|
|
20240102,153000,1124187149,1380,1380,1380,1380,20040
|
|
20240102,152900,1096531949,1379,1379,1379,1379,0
|
|
20240102,152800,1096531949,1379,1379,1379,1379,0
|
|
20240102,152700,1096531949,1379,1379,1379,1379,0
|
|
20240102,152600,1096531949,1379,1379,1379,1379,0
|
|
20240102,152500,1096531949,1379,1379,1379,1379,0
|
|
20240102,152400,1096531949,1379,1379,1379,1379,0
|
|
20240102,152300,1096531949,1379,1379,1379,1379,0
|
|
20240102,152200,1096531949,1379,1379,1379,1379,0
|
|
20240102,152100,1096531949,1379,1379,1379,1379,0
|
|
20240102,152000,1096531949,1379,1379,1379,1379,0
|
|
20240102,151900,1096531949,1379,1377,1379,1377,11861
|
|
20240102,151800,1080186414,1377,1378,1378,1377,3369
|
|
20240102,151700,1075543974,1378,1378,1378,1378,0
|
|
20240102,151600,1075543974,1378,1371,1378,1371,15
|
|
20240102,151500,1075523353,1379,1377,1379,1370,1953
|
|
20240102,151400,1072834574,1377,1375,1377,1375,300
|
|
20240102,151300,1072421589,1375,1375,1375,1374,1705
|
|
20240102,151200,1070077390,1375,1375,1375,1375,26
|
|
20240102,151100,1070041640,1375,1375,1375,1375,6
|
|
20240102,151000,1070033390,1370,1372,1375,1369,4373
|
|
20240102,150900,1064040926,1376,1376,1376,1372,1941
|
|
20240102,150800,1061374110,1377,1377,1377,1377,12321
|
|
20240102,150700,1044408093,1371,1376,1377,1371,10864
|
|
20240102,150600,1029509225,1376,1376,1376,1376,2
|
|
20240102,150500,1029506473,1371,1376,1376,1371,431
|
|
20240102,150400,1028915562,1376,1376,1376,1376,3
|
|
20240102,150300,1028911434,1377,1377,1377,1377,3553
|
|
20240102,150200,1024018953,1377,1377,1377,1377,61
|
|
20240102,150100,1023934956,1378,1378,1378,1378,1
|
|
20240102,150000,1023933578,1372,1372,1372,1372,0
|
|
20240102,145900,1023933578,1372,1382,1382,1372,5
|
|
20240102,145800,1023926708,1383,1383,1383,1383,1
|
|
20240102,145700,1023925325,1372,1372,1372,1372,1114
|
|
20240102,145600,1022396917,1372,1373,1375,1370,11420
|
|
20240102,145500,1006698318,1373,1375,1381,1373,16857
|
|
20240102,145400,983520826,1375,1390,1395,1373,1532
|
|
20240102,145300,981405677,1390,1370,1395,1370,105832
|
|
20240102,145200,835357210,1370,1369,1370,1369,500
|
|
20240102,145100,834672701,1366,1366,1366,1366,0
|
|
20240102,145000,834672701,1366,1366,1366,1366,0
|
|
20240102,144900,834672701,1366,1366,1366,1366,60
|
|
20240102,144800,834590741,1364,1364,1364,1364,0
|
|
20240102,144700,834590741,1364,1364,1364,1364,0
|
|
20240102,144600,834590741,1364,1364,1364,1364,0
|
|
20240102,144500,834590741,1364,1364,1364,1364,0
|
|
20240102,144400,834590741,1364,1364,1364,1364,0
|
|
20240102,144300,834590741,1364,1364,1364,1364,0
|
|
20240102,144200,834590741,1364,1364,1364,1364,2
|
|
20240102,144100,834588013,1364,1364,1364,1364,0
|
|
20240102,144000,834588013,1364,1364,1364,1364,1
|
|
20240102,143900,834586649,1364,1364,1364,1364,0
|
|
20240102,143800,834586649,1364,1364,1364,1364,0
|
|
20240102,143700,834586649,1364,1364,1364,1364,0
|
|
20240102,143600,834586649,1364,1364,1364,1364,0
|
|
20240102,143500,834586649,1364,1364,1364,1364,4200
|
|
20240102,143400,828857849,1364,1364,1364,1364,1000
|
|
20240102,143300,827493849,1363,1363,1363,1363,0
|
|
20240102,143200,827493849,1363,1363,1363,1363,0
|
|
20240102,143100,827493849,1363,1365,1373,1363,15024
|
|
20240102,143000,806883062,1362,1362,1362,1362,0
|
|
20240102,142900,806883062,1362,1362,1362,1362,0
|
|
20240102,142800,806883062,1362,1362,1362,1362,0
|
|
20240102,142700,806883062,1362,1362,1362,1362,0
|
|
20240102,142600,806883062,1362,1362,1362,1362,0
|
|
20240102,142500,806883062,1362,1362,1362,1362,0
|
|
20240102,142400,806883062,1362,1362,1362,1362,0
|
|
20240102,142300,806883062,1362,1362,1362,1362,0
|
|
20240102,142200,806883062,1362,1362,1362,1362,0
|
|
20240102,142100,806883062,1362,1362,1362,1362,0
|
|
20240102,142000,806883062,1362,1362,1362,1362,76
|
|
20240102,141900,806779550,1362,1362,1362,1362,0
|
|
20240102,141800,806779550,1362,1362,1362,1362,0
|
|
20240102,141700,806779550,1362,1362,1362,1362,0
|
|
20240102,141600,806779550,1362,1362,1362,1362,1
|
|
20240102,141500,806778188,1362,1362,1362,1362,3
|
|
20240102,141400,806774102,1364,1364,1364,1364,361
|
|
20240102,141300,806281698,1362,1362,1362,1362,44
|
|
20240102,141200,806221770,1362,1362,1362,1362,0
|
|
20240102,141100,806221770,1362,1362,1362,1362,0
|
|
20240102,141000,806221770,1362,1362,1362,1362,0
|
|
20240102,140900,806221770,1362,1362,1362,1362,0
|
|
20240102,140800,806221770,1362,1362,1362,1362,1
|
|
20240102,140700,806220408,1365,1365,1365,1365,0
|
|
20240102,140600,806220408,1365,1365,1365,1365,2
|
|
20240102,140500,806217678,1365,1365,1365,1365,0
|
|
20240102,140400,806217678,1365,1365,1365,1365,0
|
|
20240102,140300,806217678,1365,1365,1365,1365,0
|
|
20240102,140200,806217678,1365,1365,1365,1365,0
|
|
20240102,140100,806217678,1365,1365,1365,1365,0
|
|
20240102,140000,806217678,1365,1365,1365,1365,0
|
|
20240102,135900,806217678,1365,1365,1365,1365,0
|
|
20240102,135800,806217678,1365,1365,1365,1365,0
|
|
20240102,135700,806217678,1365,1365,1365,1365,0
|
|
20240102,135600,806217678,1365,1365,1365,1365,101
|
|
20240102,135500,806079813,1360,1360,1360,1360,0
|
|
20240102,135400,806079813,1360,1360,1360,1360,0
|
|
20240102,135300,806079813,1360,1360,1360,1360,0
|
|
20240102,135200,806079813,1360,1360,1360,1360,0
|
|
20240102,135100,806079813,1360,1360,1360,1360,0
|
|
20240102,135000,806079813,1360,1360,1360,1360,0
|
|
20240102,134900,806079813,1360,1360,1360,1360,0
|
|
20240102,134800,806079813,1360,1362,1362,1359,9415
|
|
20240102,134700,793273284,1362,1362,1362,1362,7100
|
|
20240102,134600,783603084,1362,1362,1362,1362,0
|
|
20240102,134500,783603084,1362,1362,1362,1362,0
|
|
20240102,134400,783603084,1362,1362,1362,1362,0
|
|
20240102,134300,783603084,1362,1362,1362,1362,2000
|
|
20240102,134200,780879084,1362,1362,1362,1362,51
|
|
20240102,134100,780809622,1362,1362,1362,1362,0
|
|
20240102,134000,780809622,1362,1362,1362,1362,75
|
|
20240102,133900,780707472,1365,1365,1365,1365,0
|
|
20240102,133800,780707472,1365,1363,1365,1363,518
|
|
20240102,133700,780000438,1363,1363,1363,1363,0
|
|
20240102,133600,780000438,1363,1365,1365,1363,3400
|
|
20240102,133500,775362543,1365,1365,1365,1365,2261
|
|
20240102,133400,772276278,1366,1369,1369,1366,2011
|
|
20240102,133300,769529219,1373,1369,1373,1369,1121
|
|
20240102,133200,767994486,1369,1370,1370,1369,15000
|
|
20240102,133100,747457931,1369,1369,1374,1369,304
|
|
20240102,133000,747041705,1365,1365,1365,1365,0
|
|
20240102,132900,747041705,1365,1365,1365,1365,0
|
|
20240102,132800,747041705,1365,1365,1365,1365,0
|
|
20240102,132700,747041705,1365,1365,1365,1365,0
|
|
20240102,132600,747041705,1365,1365,1365,1365,4500
|
|
20240102,132500,740899205,1365,1365,1365,1365,0
|
|
20240102,132400,740899205,1365,1368,1368,1365,1319
|
|
20240102,132300,739098190,1369,1369,1369,1369,0
|
|
20240102,132200,739098190,1369,1369,1369,1369,1
|
|
20240102,132100,739096821,1368,1368,1368,1368,0
|
|
20240102,132000,739096821,1368,1368,1368,1368,23
|
|
20240102,131900,739065357,1368,1367,1368,1366,635
|
|
20240102,131800,738197911,1368,1370,1370,1368,29
|
|
20240102,131700,738158211,1370,1373,1373,1370,311
|
|
20240102,131600,737731241,1370,1370,1370,1370,0
|
|
20240102,131500,737731241,1370,1370,1370,1370,1
|
|
20240102,131400,737729871,1370,1370,1370,1370,1
|
|
20240102,131300,737728501,1371,1373,1373,1371,30
|
|
20240102,131200,737687341,1373,1373,1373,1373,1
|
|
20240102,131100,737685968,1366,1366,1366,1366,0
|
|
20240102,131000,737685968,1366,1366,1366,1366,0
|
|
20240102,130900,737685968,1366,1366,1366,1366,0
|
|
20240102,130800,737685968,1366,1366,1366,1366,0
|
|
20240102,130700,737685968,1366,1367,1367,1366,900
|
|
20240102,130600,736456474,1367,1366,1367,1366,166
|
|
20240102,130500,736229702,1366,1366,1366,1366,0
|
|
20240102,130400,736229702,1366,1366,1366,1366,0
|
|
20240102,130300,736229702,1366,1366,1366,1366,0
|
|
20240102,130200,736229702,1366,1373,1373,1366,5
|
|
20240102,130100,736222851,1366,1366,1366,1366,2
|
|
20240102,130000,736220119,1374,1374,1374,1366,104
|
|
20240102,125900,736077247,1374,1374,1374,1374,20
|
|
20240102,125800,736049767,1366,1366,1366,1366,6800
|
|
20240102,125700,726760967,1366,1366,1366,1366,0
|
|
20240102,125600,726760967,1366,1366,1366,1366,0
|
|
20240102,125500,726760967,1366,1376,1376,1366,10000
|
|
20240102,125400,713050967,1366,1368,1375,1366,6973
|
|
20240102,125300,703488800,1367,1369,1369,1367,2
|
|
20240102,125200,703486064,1368,1368,1369,1368,1737
|
|
20240102,125100,701109835,1370,1370,1370,1370,7
|
|
20240102,125000,701100245,1366,1367,1367,1366,5
|
|
20240102,124900,701093412,1369,1366,1369,1366,1349
|
|
20240102,124800,699248134,1366,1366,1366,1366,3
|
|
20240102,124700,699244036,1369,1369,1369,1369,1050
|
|
20240102,124600,697806586,1370,1375,1375,1370,2159
|
|
20240102,124500,694848306,1376,1371,1376,1371,3
|
|
20240102,124400,694844188,1377,1371,1377,1371,810
|
|
20240102,124300,693733672,1378,1371,1378,1371,2703
|
|
20240102,124200,690027852,1378,1370,1379,1370,7
|
|
20240102,124100,690018234,1379,1375,1379,1375,4503
|
|
20240102,124000,683821308,1375,1375,1376,1370,1402
|
|
20240102,123900,681900057,1370,1375,1376,1368,11658
|
|
20240102,123800,665939275,1375,1374,1375,1374,4106
|
|
20240102,123700,660294683,1375,1375,1375,1375,0
|
|
20240102,123600,660294683,1375,1375,1375,1374,2580
|
|
20240102,123500,656749672,1375,1373,1375,1373,1519
|
|
20240102,123400,654663565,1373,1362,1373,1362,22953
|
|
20240102,123300,623217286,1362,1361,1367,1361,552
|
|
20240102,123200,622465502,1368,1367,1368,1362,575
|
|
20240102,123100,621681976,1368,1368,1368,1368,30
|
|
20240102,123000,621640936,1368,1368,1368,1367,960
|
|
20240102,122900,620328613,1367,1367,1368,1362,4002
|
|
20240102,122800,614857883,1367,1365,1367,1365,2577
|
|
20240102,122700,611338320,1362,1364,1366,1362,1203
|
|
20240102,122600,609696924,1365,1364,1366,1364,1337
|
|
20240102,122500,607872253,1366,1359,1366,1359,5920
|
|
20240102,122400,599802322,1359,1358,1359,1358,1857
|
|
20240102,122300,597280515,1358,1358,1358,1358,144
|
|
20240102,122200,597084963,1358,1358,1358,1358,1356
|
|
20240102,122100,595243515,1358,1358,1358,1358,644
|
|
20240102,122000,594368963,1358,1358,1358,1358,1359
|
|
20240102,121900,592523441,1358,1358,1358,1358,32
|
|
20240102,121800,592479985,1358,1359,1359,1358,1095
|
|
20240102,121700,590992974,1359,1360,1360,1359,3001
|
|
20240102,121600,586914115,1362,1360,1362,1359,3358
|
|
20240102,121500,582345675,1364,1364,1364,1364,1
|
|
20240102,121400,582344311,1359,1362,1364,1359,11388
|
|
20240102,121300,566849697,1362,1362,1363,1362,2148
|
|
20240102,121200,563922626,1363,1358,1363,1358,11916
|
|
20240102,121100,547704760,1359,1357,1359,1357,431
|
|
20240102,121000,547119054,1355,1354,1355,1354,88
|
|
20240102,120900,546999901,1354,1353,1354,1353,216
|
|
20240102,120800,546707537,1351,1351,1351,1351,2175
|
|
20240102,120700,543769112,1351,1351,1351,1351,1000
|
|
20240102,120600,542418112,1355,1355,1355,1355,0
|
|
20240102,120500,542418112,1355,1355,1355,1355,35
|
|
20240102,120400,542370687,1355,1357,1357,1355,229
|
|
20240102,120300,542060335,1362,1362,1362,1362,0
|
|
20240102,120200,542060335,1362,1362,1362,1362,0
|
|
20240102,120100,542060335,1362,1361,1362,1361,2022
|
|
20240102,120000,539308371,1361,1359,1361,1359,2986
|
|
20240102,115900,535247435,1361,1356,1361,1356,19408
|
|
20240102,115800,508897739,1357,1347,1357,1347,7697
|
|
20240102,115700,498481740,1346,1345,1346,1345,366
|
|
20240102,115600,497989465,1337,1337,1337,1337,0
|
|
20240102,115500,497989465,1337,1337,1337,1337,0
|
|
20240102,115400,497989465,1337,1337,1337,1337,0
|
|
20240102,115300,497989465,1337,1337,1337,1337,0
|
|
20240102,115200,497989465,1337,1337,1337,1337,0
|
|
20240102,115100,497989465,1337,1337,1337,1337,0
|
|
20240102,115000,497989465,1337,1339,1339,1337,6715
|
|
20240102,114900,489005091,1339,1339,1339,1339,5000
|
|
20240102,114800,482310091,1339,1345,1345,1337,20584
|
|
20240102,114700,454740286,1345,1345,1345,1345,5
|
|
20240102,114600,454733561,1346,1345,1346,1345,40
|
|
20240102,114500,454679760,1345,1345,1345,1345,116
|
|
20240102,114400,454523740,1345,1345,1346,1345,967
|
|
20240102,114300,453223049,1345,1347,1347,1345,2199
|
|
20240102,114200,450261154,1350,1350,1350,1350,0
|
|
20240102,114100,450261154,1350,1350,1350,1350,0
|
|
20240102,114000,450261154,1350,1349,1350,1349,14798
|
|
20240102,113900,430283954,1350,1350,1350,1350,0
|
|
20240102,113800,430283954,1350,1350,1350,1350,0
|
|
20240102,113700,430283954,1350,1350,1350,1350,0
|
|
20240102,113600,430283954,1350,1350,1350,1350,0
|
|
20240102,113500,430283954,1350,1350,1350,1350,111
|
|
20240102,113400,430134104,1350,1350,1350,1350,81
|
|
20240102,113300,430024754,1352,1352,1352,1352,500
|
|
20240102,113200,429348754,1353,1352,1353,1352,58
|
|
20240102,113100,429270282,1353,1353,1353,1353,50
|
|
20240102,113000,429202632,1353,1352,1353,1352,27
|
|
20240102,112900,429166124,1346,1346,1346,1346,0
|
|
20240102,112800,429166124,1346,1346,1346,1346,8
|
|
20240102,112700,429155356,1346,1347,1347,1346,141
|
|
20240102,112600,428965560,1345,1345,1345,1345,0
|
|
20240102,112500,428965560,1345,1345,1345,1345,0
|
|
20240102,112400,428965560,1345,1350,1350,1345,617
|
|
20240102,112300,428133006,1356,1356,1356,1356,1000
|
|
20240102,112200,426777006,1356,1352,1358,1349,5469
|
|
20240102,112100,419354103,1353,1351,1353,1351,104
|
|
20240102,112000,419213399,1351,1357,1359,1351,838
|
|
20240102,111900,418075332,1358,1359,1359,1350,902
|
|
20240102,111800,416851744,1359,1337,1359,1334,34124
|
|
20240102,111700,370982277,1337,1325,1337,1325,5049
|
|
20240102,111600,364238263,1324,1324,1324,1324,0
|
|
20240102,111500,364238263,1324,1325,1325,1324,12002
|
|
20240102,111400,348338942,1325,1325,1325,1325,0
|
|
20240102,111300,348338942,1325,1325,1325,1325,5
|
|
20240102,111200,348332317,1331,1331,1331,1331,1
|
|
20240102,111100,348330986,1326,1326,1326,1326,0
|
|
20240102,111000,348330986,1326,1326,1326,1326,0
|
|
20240102,110900,348330986,1326,1326,1326,1326,0
|
|
20240102,110800,348330986,1326,1326,1326,1326,588
|
|
20240102,110700,347551298,1326,1326,1326,1326,0
|
|
20240102,110600,347551298,1326,1328,1328,1326,5001
|
|
20240102,110500,340919490,1326,1326,1326,1326,0
|
|
20240102,110400,340919490,1326,1326,1326,1326,0
|
|
20240102,110300,340919490,1326,1330,1338,1326,8685
|
|
20240102,110200,329328885,1330,1330,1330,1330,0
|
|
20240102,110100,329328885,1330,1329,1330,1329,5300
|
|
20240102,110000,322284885,1328,1327,1328,1327,124
|
|
20240102,105900,322120253,1326,1326,1326,1326,0
|
|
20240102,105800,322120253,1326,1326,1326,1326,2318
|
|
20240102,105700,319046585,1326,1326,1326,1326,0
|
|
20240102,105600,319046585,1326,1326,1326,1326,0
|
|
20240102,105500,319046585,1326,1329,1329,1326,6250
|
|
20240102,105400,310747835,1329,1329,1329,1329,250
|
|
20240102,105300,310415585,1336,1336,1336,1336,0
|
|
20240102,105200,310415585,1336,1336,1336,1336,0
|
|
20240102,105100,310415585,1336,1338,1339,1336,7305
|
|
20240102,105000,300641464,1338,1330,1340,1330,12277
|
|
20240102,104900,284240696,1330,1325,1330,1324,32
|
|
20240102,104800,284198242,1325,1323,1325,1323,2620
|
|
20240102,104700,280729452,1320,1320,1320,1320,10000
|
|
20240102,104600,267529452,1324,1324,1324,1324,0
|
|
20240102,104500,267529452,1324,1324,1324,1324,0
|
|
20240102,104400,267529452,1324,1324,1324,1324,0
|
|
20240102,104300,267529452,1324,1324,1324,1324,0
|
|
20240102,104200,267529452,1324,1323,1324,1323,3550
|
|
20240102,104100,262830502,1320,1320,1320,1320,1498
|
|
20240102,104000,260853142,1321,1320,1325,1320,2542
|
|
20240102,103900,257490015,1320,1317,1320,1317,1092
|
|
20240102,103800,256051848,1312,1312,1312,1312,0
|
|
20240102,103700,256051848,1312,1314,1317,1309,8033
|
|
20240102,103600,245495845,1312,1308,1312,1308,7041
|
|
20240102,103500,236264484,1296,1300,1308,1296,6139
|
|
20240102,103400,228255822,1298,1287,1298,1287,17813
|
|
20240102,103300,205207502,1293,1293,1293,1293,0
|
|
20240102,103200,205207502,1293,1288,1293,1286,23066
|
|
20240102,103100,175478722,1289,1289,1289,1289,1065
|
|
20240102,103000,174105937,1290,1289,1290,1289,21
|
|
20240102,102900,174078848,1292,1292,1292,1292,0
|
|
20240102,102800,174078848,1292,1292,1292,1292,10
|
|
20240102,102700,174065928,1292,1290,1292,1290,2735
|
|
20240102,102600,170537691,1293,1293,1293,1293,0
|
|
20240102,102500,170537691,1293,1293,1293,1293,0
|
|
20240102,102400,170537691,1293,1292,1293,1291,456
|
|
20240102,102300,169948539,1293,1291,1293,1290,8764
|
|
20240102,102200,158638810,1292,1291,1292,1291,901
|
|
20240102,102100,157475618,1292,1292,1292,1292,1000
|
|
20240102,102000,156183618,1292,1291,1292,1291,1008
|
|
20240102,101900,154882286,1292,1293,1293,1292,2
|
|
20240102,101800,154879701,1294,1299,1299,1288,5002
|
|
20240102,101700,148433296,1290,1292,1299,1290,678
|
|
20240102,101600,147556399,1300,1293,1300,1290,6005
|
|
20240102,101500,139807588,1292,1292,1292,1292,434
|
|
20240102,101400,139246860,1292,1294,1295,1286,9433
|
|
20240102,101300,127098052,1298,1298,1298,1298,1
|
|
20240102,101200,127096754,1292,1308,1308,1292,30004
|
|
20240102,101100,88326492,1290,1308,1308,1290,109
|
|
20240102,101000,88183974,1310,1310,1310,1310,0
|
|
20240102,100900,88183974,1310,1304,1311,1287,4181
|
|
20240102,100800,82743287,1304,1300,1304,1300,5500
|
|
20240102,100700,75578770,1282,1282,1282,1282,10000
|
|
20240102,100600,62758770,1304,1304,1304,1304,100
|
|
20240102,100500,62628370,1304,1281,1304,1280,562
|
|
20240102,100400,61907285,1280,1288,1288,1280,2500
|
|
20240102,100300,58693305,1287,1286,1291,1286,6118
|
|
20240102,100200,50808384,1280,1291,1291,1280,8901
|
|
20240102,100100,39405218,1290,1293,1293,1290,10453
|
|
20240102,100000,25913057,1291,1315,1317,1290,19783
|