650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,204700,650555283,1700,1700,1700,1700,10259
|
|
20240102,204600,650555283,1700,1700,1700,1700,0
|
|
20240102,204500,650555283,1700,1700,1700,1700,0
|
|
20240102,204400,650555283,1700,1700,1700,1700,0
|
|
20240102,204300,650555283,1700,1700,1700,1700,0
|
|
20240102,204200,650555283,1700,1700,1700,1700,0
|
|
20240102,204100,650555283,1700,1700,1700,1700,0
|
|
20240102,204000,650555283,1700,1700,1700,1700,0
|
|
20240102,203900,650555283,1700,1700,1700,1700,0
|
|
20240102,203800,650555283,1700,1700,1700,1700,0
|
|
20240102,203700,650555283,1700,1700,1700,1700,0
|
|
20240102,203600,650555283,1700,1700,1700,1700,0
|
|
20240102,203500,650555283,1700,1700,1700,1700,0
|
|
20240102,203400,650555283,1700,1700,1700,1700,0
|
|
20240102,203300,650555283,1700,1700,1700,1700,0
|
|
20240102,203200,650555283,1700,1700,1700,1700,0
|
|
20240102,203100,650555283,1700,1700,1700,1700,0
|
|
20240102,203000,650555283,1700,1700,1700,1700,0
|
|
20240102,202900,650555283,1700,1700,1700,1700,0
|
|
20240102,202800,650555283,1700,1700,1700,1700,0
|
|
20240102,202700,650555283,1700,1700,1700,1700,0
|
|
20240102,202600,650555283,1700,1700,1700,1700,0
|
|
20240102,202500,650555283,1700,1700,1700,1700,0
|
|
20240102,202400,650555283,1700,1700,1700,1700,0
|
|
20240102,202300,650555283,1700,1700,1700,1700,0
|
|
20240102,202200,650555283,1700,1700,1700,1700,0
|
|
20240102,202100,650555283,1700,1700,1700,1700,0
|
|
20240102,202000,650555283,1700,1700,1700,1700,0
|
|
20240102,201900,650555283,1700,1700,1700,1700,0
|
|
20240102,201800,650555283,1700,1700,1700,1700,0
|
|
20240102,201700,650555283,1700,1700,1700,1700,10259
|
|
20240102,201600,650555283,1700,1700,1700,1700,0
|
|
20240102,201500,650555283,1700,1700,1700,1700,0
|
|
20240102,201400,650555283,1700,1700,1700,1700,0
|
|
20240102,201300,650555283,1700,1700,1700,1700,0
|
|
20240102,201200,650555283,1700,1700,1700,1700,0
|
|
20240102,201100,650555283,1700,1700,1700,1700,0
|
|
20240102,201000,650555283,1700,1700,1700,1700,0
|
|
20240102,200900,650555283,1700,1700,1700,1700,0
|
|
20240102,200800,650555283,1700,1700,1700,1700,0
|
|
20240102,200700,650555283,1700,1700,1700,1700,0
|
|
20240102,200600,650555283,1700,1700,1700,1700,0
|
|
20240102,200500,650555283,1700,1700,1700,1700,0
|
|
20240102,200400,650555283,1700,1700,1700,1700,0
|
|
20240102,200300,650555283,1700,1700,1700,1700,0
|
|
20240102,200200,650555283,1700,1700,1700,1700,0
|
|
20240102,200100,650555283,1700,1700,1700,1700,0
|
|
20240102,200000,650555283,1700,1700,1700,1700,0
|
|
20240102,195900,650555283,1700,1700,1700,1700,0
|
|
20240102,195800,650555283,1700,1700,1700,1700,0
|
|
20240102,195700,650555283,1700,1700,1700,1700,0
|
|
20240102,195600,650555283,1700,1700,1700,1700,0
|
|
20240102,195500,650555283,1700,1700,1700,1700,0
|
|
20240102,195400,650555283,1700,1700,1700,1700,0
|
|
20240102,195300,650555283,1700,1700,1700,1700,0
|
|
20240102,195200,650555283,1700,1700,1700,1700,0
|
|
20240102,195100,650555283,1700,1700,1700,1700,0
|
|
20240102,195000,650555283,1700,1700,1700,1700,0
|
|
20240102,194900,650555283,1700,1700,1700,1700,0
|
|
20240102,194800,650555283,1700,1700,1700,1700,0
|
|
20240102,194700,650555283,1700,1700,1700,1700,10259
|
|
20240102,194600,650555283,1700,1700,1700,1700,0
|
|
20240102,194500,650555283,1700,1700,1700,1700,0
|
|
20240102,194400,650555283,1700,1700,1700,1700,0
|
|
20240102,194300,650555283,1700,1700,1700,1700,0
|
|
20240102,194200,650555283,1700,1700,1700,1700,0
|
|
20240102,194100,650555283,1700,1700,1700,1700,0
|
|
20240102,194000,650555283,1700,1700,1700,1700,0
|
|
20240102,193900,650555283,1700,1700,1700,1700,0
|
|
20240102,193800,650555283,1700,1700,1700,1700,0
|
|
20240102,193700,650555283,1700,1700,1700,1700,0
|
|
20240102,193600,650555283,1700,1700,1700,1700,0
|
|
20240102,193500,650555283,1700,1700,1700,1700,0
|
|
20240102,193400,650555283,1700,1700,1700,1700,0
|
|
20240102,193300,650555283,1700,1700,1700,1700,0
|
|
20240102,193200,650555283,1700,1700,1700,1700,0
|
|
20240102,193100,650555283,1700,1700,1700,1700,0
|
|
20240102,193000,650555283,1700,1700,1700,1700,0
|
|
20240102,192900,650555283,1700,1700,1700,1700,0
|
|
20240102,192800,650555283,1700,1700,1700,1700,0
|
|
20240102,192700,650555283,1700,1700,1700,1700,0
|
|
20240102,192600,650555283,1700,1700,1700,1700,0
|
|
20240102,192500,650555283,1700,1700,1700,1700,0
|
|
20240102,192400,650555283,1700,1700,1700,1700,0
|
|
20240102,192300,650555283,1700,1700,1700,1700,0
|
|
20240102,192200,650555283,1700,1700,1700,1700,0
|
|
20240102,192100,650555283,1700,1700,1700,1700,0
|
|
20240102,192000,650555283,1700,1700,1700,1700,0
|
|
20240102,191900,650555283,1700,1700,1700,1700,0
|
|
20240102,191800,650555283,1700,1700,1700,1700,0
|
|
20240102,191700,650555283,1700,1700,1700,1700,10259
|
|
20240102,191600,650555283,1700,1700,1700,1700,0
|
|
20240102,191500,650555283,1700,1700,1700,1700,0
|
|
20240102,191400,650555283,1700,1700,1700,1700,0
|
|
20240102,191300,650555283,1700,1700,1700,1700,0
|
|
20240102,191200,650555283,1700,1700,1700,1700,0
|
|
20240102,191100,650555283,1700,1700,1700,1700,0
|
|
20240102,191000,650555283,1700,1700,1700,1700,0
|
|
20240102,190900,650555283,1700,1700,1700,1700,0
|
|
20240102,190800,650555283,1700,1700,1700,1700,0
|
|
20240102,190700,650555283,1700,1700,1700,1700,0
|
|
20240102,190600,650555283,1700,1700,1700,1700,0
|
|
20240102,190500,650555283,1700,1700,1700,1700,0
|
|
20240102,190400,650555283,1700,1700,1700,1700,0
|
|
20240102,190300,650555283,1700,1700,1700,1700,0
|
|
20240102,190200,650555283,1700,1700,1700,1700,0
|
|
20240102,190100,650555283,1700,1700,1700,1700,0
|
|
20240102,190000,650555283,1700,1700,1700,1700,0
|
|
20240102,185900,650555283,1700,1700,1700,1700,0
|
|
20240102,185800,650555283,1700,1700,1700,1700,0
|
|
20240102,185700,650555283,1700,1700,1700,1700,0
|
|
20240102,185600,650555283,1700,1700,1700,1700,0
|
|
20240102,185500,650555283,1700,1700,1700,1700,0
|
|
20240102,185400,650555283,1700,1700,1700,1700,0
|
|
20240102,185300,650555283,1700,1700,1700,1700,0
|
|
20240102,185200,650555283,1700,1700,1700,1700,0
|
|
20240102,185100,650555283,1700,1700,1700,1700,0
|
|
20240102,185000,650555283,1700,1700,1700,1700,0
|
|
20240102,184900,650555283,1700,1700,1700,1700,0
|
|
20240102,184800,650555283,1700,1700,1700,1700,0
|
|
20240102,184700,650555283,1700,1700,1700,1700,10259
|
|
20240102,184600,650555283,1700,1700,1700,1700,0
|
|
20240102,184500,650555283,1700,1700,1700,1700,0
|
|
20240102,184400,650555283,1700,1700,1700,1700,0
|
|
20240102,184300,650555283,1700,1700,1700,1700,0
|
|
20240102,184200,650555283,1700,1700,1700,1700,0
|
|
20240102,184100,650555283,1700,1700,1700,1700,0
|
|
20240102,184000,650555283,1700,1700,1700,1700,0
|
|
20240102,183900,650555283,1700,1700,1700,1700,0
|
|
20240102,183800,650555283,1700,1700,1700,1700,0
|
|
20240102,183700,650555283,1700,1700,1700,1700,0
|
|
20240102,183600,650555283,1700,1700,1700,1700,0
|
|
20240102,183500,650555283,1700,1700,1700,1700,0
|
|
20240102,183400,650555283,1700,1700,1700,1700,0
|
|
20240102,183300,650555283,1700,1700,1700,1700,0
|
|
20240102,183200,650555283,1700,1700,1700,1700,0
|
|
20240102,183100,650555283,1700,1700,1700,1700,0
|
|
20240102,183000,650555283,1700,1700,1700,1700,0
|
|
20240102,182900,650555283,1700,1700,1700,1700,0
|
|
20240102,182800,650555283,1700,1700,1700,1700,0
|
|
20240102,182700,650555283,1700,1700,1700,1700,0
|
|
20240102,182600,650555283,1700,1700,1700,1700,0
|
|
20240102,182500,650555283,1700,1700,1700,1700,0
|
|
20240102,182400,650555283,1700,1700,1700,1700,0
|
|
20240102,182300,650555283,1700,1700,1700,1700,0
|
|
20240102,182200,650555283,1700,1700,1700,1700,0
|
|
20240102,182100,650555283,1700,1700,1700,1700,0
|
|
20240102,182000,650555283,1700,1700,1700,1700,0
|
|
20240102,181900,650555283,1700,1700,1700,1700,0
|
|
20240102,181800,650555283,1700,1700,1700,1700,0
|
|
20240102,181700,650555283,1700,1700,1700,1700,10259
|
|
20240102,181600,650555283,1700,1700,1700,1700,0
|
|
20240102,181500,650555283,1700,1700,1700,1700,0
|
|
20240102,181400,650555283,1700,1700,1700,1700,0
|
|
20240102,181300,650555283,1700,1700,1700,1700,0
|
|
20240102,181200,650555283,1700,1700,1700,1700,0
|
|
20240102,181100,650555283,1700,1700,1700,1700,0
|
|
20240102,181000,650555283,1700,1700,1700,1700,0
|
|
20240102,180900,650555283,1700,1700,1700,1700,0
|
|
20240102,180800,650555283,1700,1700,1700,1700,0
|
|
20240102,180700,650555283,1700,1700,1700,1700,0
|
|
20240102,180600,650555283,1700,1700,1700,1700,0
|
|
20240102,180500,650555283,1700,1700,1700,1700,0
|
|
20240102,180400,650555283,1700,1700,1700,1700,0
|
|
20240102,180300,650555283,1700,1700,1700,1700,0
|
|
20240102,180200,650555283,1700,1700,1700,1700,0
|
|
20240102,180100,650555283,1700,1700,1700,1700,0
|
|
20240102,180000,650555283,1700,1700,1700,1700,0
|
|
20240102,175900,650555283,1700,1700,1700,1700,0
|
|
20240102,175800,650555283,1700,1700,1700,1700,0
|
|
20240102,175700,650555283,1700,1700,1700,1700,0
|
|
20240102,175600,650555283,1700,1700,1700,1700,0
|
|
20240102,175500,650555283,1700,1700,1700,1700,0
|
|
20240102,175400,650555283,1700,1700,1700,1700,0
|
|
20240102,175300,650555283,1700,1700,1700,1700,0
|
|
20240102,175200,650555283,1700,1700,1700,1700,0
|
|
20240102,175100,650555283,1700,1700,1700,1700,0
|
|
20240102,175000,650555283,1700,1700,1700,1700,0
|
|
20240102,174900,650555283,1700,1700,1700,1700,0
|
|
20240102,174800,650555283,1700,1700,1700,1700,0
|
|
20240102,174700,650555283,1700,1700,1700,1700,10259
|
|
20240102,174600,650555283,1700,1700,1700,1700,0
|
|
20240102,174500,650555283,1700,1700,1700,1700,0
|
|
20240102,174400,650555283,1700,1700,1700,1700,0
|
|
20240102,174300,650555283,1700,1700,1700,1700,0
|
|
20240102,174200,650555283,1700,1700,1700,1700,0
|
|
20240102,174100,650555283,1700,1700,1700,1700,0
|
|
20240102,174000,650555283,1700,1700,1700,1700,0
|
|
20240102,173900,650555283,1700,1700,1700,1700,0
|
|
20240102,173800,650555283,1700,1700,1700,1700,0
|
|
20240102,173700,650555283,1700,1700,1700,1700,0
|
|
20240102,173600,650555283,1700,1700,1700,1700,0
|
|
20240102,173500,650555283,1700,1700,1700,1700,0
|
|
20240102,173400,650555283,1700,1700,1700,1700,0
|
|
20240102,173300,650555283,1700,1700,1700,1700,0
|
|
20240102,173200,650555283,1700,1700,1700,1700,0
|
|
20240102,173100,650555283,1700,1700,1700,1700,0
|
|
20240102,173000,650555283,1700,1700,1700,1700,0
|
|
20240102,172900,650555283,1700,1700,1700,1700,0
|
|
20240102,172800,650555283,1700,1700,1700,1700,0
|
|
20240102,172700,650555283,1700,1700,1700,1700,0
|
|
20240102,172600,650555283,1700,1700,1700,1700,0
|
|
20240102,172500,650555283,1700,1700,1700,1700,0
|
|
20240102,172400,650555283,1700,1700,1700,1700,0
|
|
20240102,172300,650555283,1700,1700,1700,1700,0
|
|
20240102,172200,650555283,1700,1700,1700,1700,0
|
|
20240102,172100,650555283,1700,1700,1700,1700,0
|
|
20240102,172000,650555283,1700,1700,1700,1700,0
|
|
20240102,171900,650555283,1700,1700,1700,1700,0
|
|
20240102,171800,650555283,1700,1700,1700,1700,0
|
|
20240102,171700,650555283,1700,1700,1700,1700,10259
|
|
20240102,171600,650555283,1700,1700,1700,1700,0
|
|
20240102,171500,650555283,1700,1700,1700,1700,0
|
|
20240102,171400,650555283,1700,1700,1700,1700,0
|
|
20240102,171300,650555283,1700,1700,1700,1700,0
|
|
20240102,171200,650555283,1700,1700,1700,1700,0
|
|
20240102,171100,650555283,1700,1700,1700,1700,0
|
|
20240102,171000,650555283,1700,1700,1700,1700,0
|
|
20240102,170900,650555283,1700,1700,1700,1700,0
|
|
20240102,170800,650555283,1700,1700,1700,1700,0
|
|
20240102,170700,650555283,1700,1700,1700,1700,0
|
|
20240102,170600,650555283,1700,1700,1700,1700,0
|
|
20240102,170500,650555283,1700,1700,1700,1700,0
|
|
20240102,170400,650555283,1700,1700,1700,1700,0
|
|
20240102,170300,650555283,1700,1700,1700,1700,0
|
|
20240102,170200,650555283,1700,1700,1700,1700,0
|
|
20240102,170100,650555283,1700,1700,1700,1700,0
|
|
20240102,170000,650555283,1700,1700,1700,1700,0
|
|
20240102,165900,650555283,1700,1700,1700,1700,0
|
|
20240102,165800,650555283,1700,1700,1700,1700,0
|
|
20240102,165700,650555283,1700,1700,1700,1700,0
|
|
20240102,165600,650555283,1700,1700,1700,1700,0
|
|
20240102,165500,650555283,1700,1700,1700,1700,0
|
|
20240102,165400,650555283,1700,1700,1700,1700,0
|
|
20240102,165300,650555283,1700,1700,1700,1700,0
|
|
20240102,165200,650555283,1700,1700,1700,1700,0
|
|
20240102,165100,650555283,1700,1700,1700,1700,0
|
|
20240102,165000,650555283,1700,1700,1700,1700,0
|
|
20240102,164900,650555283,1700,1700,1700,1700,0
|
|
20240102,164800,650555283,1700,1700,1700,1700,0
|
|
20240102,164700,650555283,1700,1700,1700,1700,10259
|
|
20240102,164600,650555283,1700,1700,1700,1700,0
|
|
20240102,164500,650555283,1700,1700,1700,1700,0
|
|
20240102,164400,650555283,1700,1700,1700,1700,0
|
|
20240102,164300,650555283,1700,1700,1700,1700,0
|
|
20240102,164200,650555283,1700,1700,1700,1700,0
|
|
20240102,164100,650555283,1700,1700,1700,1700,0
|
|
20240102,164000,650555283,1700,1700,1700,1700,0
|
|
20240102,163900,650555283,1700,1700,1700,1700,0
|
|
20240102,163800,650555283,1700,1700,1700,1700,0
|
|
20240102,163700,650555283,1700,1700,1700,1700,0
|
|
20240102,163600,650555283,1700,1700,1700,1700,0
|
|
20240102,163500,650555283,1700,1700,1700,1700,0
|
|
20240102,163400,650555283,1700,1700,1700,1700,0
|
|
20240102,163300,650555283,1700,1700,1700,1700,0
|
|
20240102,163200,650555283,1700,1700,1700,1700,0
|
|
20240102,163100,650555283,1700,1700,1700,1700,0
|
|
20240102,163000,650555283,1700,1700,1700,1700,0
|
|
20240102,162900,650555283,1700,1700,1700,1700,0
|
|
20240102,162800,650555283,1700,1700,1700,1700,0
|
|
20240102,162700,650555283,1700,1700,1700,1700,0
|
|
20240102,162600,650555283,1700,1700,1700,1700,0
|
|
20240102,162500,650555283,1700,1700,1700,1700,0
|
|
20240102,162400,650555283,1700,1700,1700,1700,0
|
|
20240102,162300,650555283,1700,1700,1700,1700,0
|
|
20240102,162200,650555283,1700,1700,1700,1700,0
|
|
20240102,162100,650555283,1700,1700,1700,1700,0
|
|
20240102,162000,650555283,1700,1700,1700,1700,0
|
|
20240102,161900,650555283,1700,1700,1700,1700,0
|
|
20240102,161800,650555283,1700,1700,1700,1700,0
|
|
20240102,161700,650555283,1700,1700,1700,1700,10259
|
|
20240102,161600,650555283,1700,1700,1700,1700,0
|
|
20240102,161500,650555283,1700,1700,1700,1700,0
|
|
20240102,161400,650555283,1700,1700,1700,1700,0
|
|
20240102,161300,650555283,1700,1700,1700,1700,0
|
|
20240102,161200,650555283,1700,1700,1700,1700,0
|
|
20240102,161100,650555283,1700,1700,1700,1700,0
|
|
20240102,161000,650555283,1700,1700,1700,1700,0
|
|
20240102,160900,650555283,1700,1700,1700,1700,0
|
|
20240102,160800,650555283,1700,1700,1700,1700,0
|
|
20240102,160700,650555283,1700,1700,1700,1700,0
|
|
20240102,160600,650555283,1700,1700,1700,1700,0
|
|
20240102,160500,650555283,1700,1700,1700,1700,0
|
|
20240102,160400,650555283,1700,1700,1700,1700,0
|
|
20240102,160300,650555283,1700,1700,1700,1700,0
|
|
20240102,160200,650555283,1700,1700,1700,1700,0
|
|
20240102,160100,650555283,1700,1700,1700,1700,0
|
|
20240102,160000,650555283,1700,1700,1700,1700,0
|
|
20240102,155900,650555283,1700,1700,1700,1700,0
|
|
20240102,155800,650555283,1700,1700,1700,1700,0
|
|
20240102,155700,650555283,1700,1700,1700,1700,0
|
|
20240102,155600,650555283,1700,1700,1700,1700,0
|
|
20240102,155500,650555283,1700,1700,1700,1700,0
|
|
20240102,155400,650555283,1700,1700,1700,1700,0
|
|
20240102,155300,650555283,1700,1700,1700,1700,0
|
|
20240102,155200,650555283,1700,1700,1700,1700,0
|
|
20240102,155100,650555283,1700,1700,1700,1700,0
|
|
20240102,155000,650555283,1700,1700,1700,1700,0
|
|
20240102,154900,650555283,1700,1700,1700,1700,0
|
|
20240102,154800,650555283,1700,1700,1700,1700,0
|
|
20240102,154700,650555283,1700,1700,1700,1700,10259
|
|
20240102,154600,650555283,1700,1700,1700,1700,0
|
|
20240102,154500,650555283,1700,1700,1700,1700,0
|
|
20240102,154400,650555283,1700,1700,1700,1700,0
|
|
20240102,154300,650555283,1700,1700,1700,1700,0
|
|
20240102,154200,650555283,1700,1700,1700,1700,0
|
|
20240102,154100,650555283,1700,1700,1700,1700,0
|
|
20240102,154000,650555283,1700,1700,1700,1700,0
|
|
20240102,153900,650555283,1700,1700,1700,1700,0
|
|
20240102,153800,650555283,1700,1700,1700,1700,0
|
|
20240102,153700,650555283,1700,1700,1700,1700,0
|
|
20240102,153600,650555283,1700,1700,1700,1700,0
|
|
20240102,153500,650555283,1700,1700,1700,1700,0
|
|
20240102,153400,650555283,1700,1700,1700,1700,0
|
|
20240102,153300,650555283,1700,1700,1700,1700,0
|
|
20240102,153200,650555283,1700,1700,1700,1700,0
|
|
20240102,153100,650555283,1700,1700,1700,1700,0
|
|
20240102,153000,650555283,1700,1700,1700,1700,10259
|
|
20240102,152900,633114983,1699,1699,1699,1699,0
|
|
20240102,152800,633114983,1699,1699,1699,1699,0
|
|
20240102,152700,633114983,1699,1699,1699,1699,0
|
|
20240102,152600,633114983,1699,1699,1699,1699,0
|
|
20240102,152500,633114983,1699,1699,1699,1699,0
|
|
20240102,152400,633114983,1699,1699,1699,1699,0
|
|
20240102,152300,633114983,1699,1699,1699,1699,0
|
|
20240102,152200,633114983,1699,1699,1699,1699,0
|
|
20240102,152100,633114983,1699,1699,1699,1699,0
|
|
20240102,152000,633114983,1699,1699,1699,1699,0
|
|
20240102,151900,633114983,1699,1707,1710,1698,24607
|
|
20240102,151800,591086591,1697,1705,1706,1695,4045
|
|
20240102,151700,584194609,1699,1699,1700,1699,2552
|
|
20240102,151600,579857773,1694,1694,1694,1694,3
|
|
20240102,151500,579852691,1700,1703,1703,1694,572
|
|
20240102,151400,578883078,1705,1705,1706,1700,1963
|
|
20240102,151300,575538103,1699,1698,1699,1698,1328
|
|
20240102,151200,573283109,1698,1698,1698,1698,0
|
|
20240102,151100,573283109,1698,1698,1698,1698,67
|
|
20240102,151000,573169343,1698,1698,1698,1698,677
|
|
20240102,150900,572019797,1698,1697,1698,1697,1363
|
|
20240102,150800,569705521,1697,1694,1697,1694,1504
|
|
20240102,150700,567156801,1694,1694,1694,1694,99
|
|
20240102,150600,566989095,1694,1694,1694,1694,37
|
|
20240102,150500,566926417,1690,1690,1690,1690,1549
|
|
20240102,150400,564308607,1690,1690,1690,1690,1
|
|
20240102,150300,564306917,1690,1690,1690,1690,0
|
|
20240102,150200,564306917,1690,1690,1690,1690,2
|
|
20240102,150100,564303537,1690,1690,1690,1690,0
|
|
20240102,150000,564303537,1690,1690,1690,1690,218
|
|
20240102,145900,563935117,1690,1690,1690,1690,50
|
|
20240102,145800,563850617,1690,1690,1690,1690,200
|
|
20240102,145700,563512617,1690,1695,1695,1690,111
|
|
20240102,145600,563325022,1690,1690,1690,1690,0
|
|
20240102,145500,563325022,1690,1690,1690,1690,479
|
|
20240102,145400,562515512,1690,1690,1690,1690,10
|
|
20240102,145300,562498612,1690,1695,1695,1690,169
|
|
20240102,145200,562212167,1690,1690,1690,1690,1
|
|
20240102,145100,562210477,1690,1690,1690,1690,10
|
|
20240102,145000,562193577,1695,1695,1695,1695,17
|
|
20240102,144900,562164762,1694,1690,1694,1690,75
|
|
20240102,144800,562037724,1689,1694,1694,1689,302
|
|
20240102,144700,561527626,1689,1689,1689,1689,1
|
|
20240102,144600,561525937,1689,1695,1695,1688,228
|
|
20240102,144500,561140748,1695,1698,1698,1695,138
|
|
20240102,144400,560906823,1698,1701,1718,1698,3033
|
|
20240102,144300,555732951,1709,1687,1721,1687,94681
|
|
20240102,144200,395353467,1687,1687,1687,1687,77
|
|
20240102,144100,395223568,1687,1687,1687,1687,0
|
|
20240102,144000,395223568,1687,1687,1687,1687,0
|
|
20240102,143900,395223568,1687,1681,1687,1681,11
|
|
20240102,143800,395205071,1687,1687,1687,1687,7
|
|
20240102,143700,395193262,1687,1687,1687,1687,27
|
|
20240102,143600,395147713,1687,1685,1687,1685,4462
|
|
20240102,143500,387621488,1685,1683,1685,1683,2118
|
|
20240102,143400,384054698,1681,1681,1681,1681,0
|
|
20240102,143300,384054698,1681,1681,1681,1681,0
|
|
20240102,143200,384054698,1681,1681,1681,1681,0
|
|
20240102,143100,384054698,1681,1681,1681,1681,1
|
|
20240102,143000,384053017,1681,1681,1681,1681,0
|
|
20240102,142900,384053017,1681,1683,1683,1681,11
|
|
20240102,142800,384034524,1681,1681,1681,1681,410
|
|
20240102,142700,383345314,1678,1679,1679,1678,64
|
|
20240102,142600,383237881,1679,1679,1679,1679,40
|
|
20240102,142500,383170721,1683,1683,1683,1683,0
|
|
20240102,142400,383170721,1683,1683,1683,1683,46
|
|
20240102,142300,383093303,1683,1683,1683,1683,0
|
|
20240102,142200,383093303,1683,1684,1684,1683,515
|
|
20240102,142100,382226543,1685,1685,1685,1683,203
|
|
20240102,142000,381884888,1683,1683,1683,1683,100
|
|
20240102,141900,381716588,1684,1684,1684,1684,0
|
|
20240102,141800,381716588,1684,1683,1684,1683,3784
|
|
20240102,141700,375347599,1683,1683,1683,1683,42
|
|
20240102,141600,375276913,1683,1683,1683,1683,0
|
|
20240102,141500,375276913,1683,1683,1683,1683,2
|
|
20240102,141400,375273547,1683,1683,1683,1683,50
|
|
20240102,141300,375189397,1684,1684,1684,1684,0
|
|
20240102,141200,375189397,1684,1684,1684,1684,0
|
|
20240102,141100,375189397,1684,1684,1684,1684,0
|
|
20240102,141000,375189397,1684,1684,1684,1684,0
|
|
20240102,140900,375189397,1684,1684,1684,1684,0
|
|
20240102,140800,375189397,1684,1684,1684,1684,0
|
|
20240102,140700,375189397,1684,1684,1684,1684,0
|
|
20240102,140600,375189397,1684,1684,1684,1684,117
|
|
20240102,140500,374992369,1684,1684,1684,1684,639
|
|
20240102,140400,373916293,1684,1684,1684,1684,1360
|
|
20240102,140300,371626053,1684,1677,1684,1677,104
|
|
20240102,140200,371451338,1677,1677,1677,1677,52
|
|
20240102,140100,371364134,1677,1677,1677,1677,84
|
|
20240102,140000,371223266,1684,1684,1684,1684,0
|
|
20240102,135900,371223266,1684,1684,1684,1684,0
|
|
20240102,135800,371223266,1684,1684,1684,1684,19
|
|
20240102,135700,371191270,1684,1684,1684,1684,3
|
|
20240102,135600,371186218,1676,1676,1676,1676,1
|
|
20240102,135500,371184542,1680,1680,1680,1680,1000
|
|
20240102,135400,369504542,1680,1680,1680,1680,0
|
|
20240102,135300,369504542,1680,1680,1680,1680,100
|
|
20240102,135200,369336542,1680,1680,1680,1680,200
|
|
20240102,135100,369000542,1680,1681,1681,1680,5000
|
|
20240102,135000,360597355,1681,1681,1681,1681,0
|
|
20240102,134900,360597355,1681,1681,1681,1681,200
|
|
20240102,134800,360261155,1681,1681,1681,1681,25
|
|
20240102,134700,360219130,1681,1681,1681,1681,0
|
|
20240102,134600,360219130,1681,1681,1681,1681,0
|
|
20240102,134500,360219130,1681,1681,1681,1681,46
|
|
20240102,134400,360141804,1681,1684,1684,1681,108
|
|
20240102,134300,359960079,1684,1684,1684,1684,500
|
|
20240102,134200,359118079,1684,1684,1684,1684,6
|
|
20240102,134100,359107975,1684,1684,1684,1684,0
|
|
20240102,134000,359107975,1684,1682,1684,1682,1947
|
|
20240102,133900,355832265,1682,1682,1682,1682,0
|
|
20240102,133800,355832265,1682,1682,1682,1682,0
|
|
20240102,133700,355832265,1682,1682,1682,1682,101
|
|
20240102,133600,355662383,1682,1682,1682,1682,0
|
|
20240102,133500,355662383,1682,1680,1682,1680,710
|
|
20240102,133400,354469581,1681,1679,1681,1679,8051
|
|
20240102,133300,340946299,1680,1680,1680,1680,0
|
|
20240102,133200,340946299,1680,1680,1680,1680,0
|
|
20240102,133100,340946299,1680,1680,1680,1680,0
|
|
20240102,133000,340946299,1680,1680,1680,1680,0
|
|
20240102,132900,340946299,1680,1680,1680,1680,1
|
|
20240102,132800,340944619,1673,1673,1673,1673,83
|
|
20240102,132700,340805760,1680,1680,1680,1680,0
|
|
20240102,132600,340805760,1680,1680,1680,1680,0
|
|
20240102,132500,340805760,1680,1680,1680,1680,1
|
|
20240102,132400,340804080,1673,1679,1679,1673,1898
|
|
20240102,132300,337617344,1679,1679,1679,1679,0
|
|
20240102,132200,337617344,1679,1679,1679,1679,0
|
|
20240102,132100,337617344,1679,1679,1679,1679,0
|
|
20240102,132000,337617344,1679,1672,1679,1672,801
|
|
20240102,131900,336278065,1679,1672,1679,1672,301
|
|
20240102,131800,335774786,1679,1679,1679,1679,0
|
|
20240102,131700,335774786,1679,1679,1679,1679,411
|
|
20240102,131600,335084717,1679,1679,1679,1679,0
|
|
20240102,131500,335084717,1679,1679,1679,1679,0
|
|
20240102,131400,335084717,1679,1679,1679,1679,0
|
|
20240102,131300,335084717,1679,1679,1679,1679,430
|
|
20240102,131200,334362747,1679,1679,1679,1679,0
|
|
20240102,131100,334362747,1679,1679,1679,1679,1
|
|
20240102,131000,334361068,1672,1672,1672,1672,0
|
|
20240102,130900,334361068,1672,1672,1672,1672,0
|
|
20240102,130800,334361068,1672,1672,1672,1672,0
|
|
20240102,130700,334361068,1672,1672,1672,1672,0
|
|
20240102,130600,334361068,1672,1679,1679,1672,3
|
|
20240102,130500,334356045,1671,1671,1671,1671,0
|
|
20240102,130400,334356045,1671,1671,1671,1671,10
|
|
20240102,130300,334339335,1671,1671,1671,1671,1
|
|
20240102,130200,334337664,1671,1671,1671,1671,1700
|
|
20240102,130100,331496964,1671,1671,1671,1671,901
|
|
20240102,130000,329991393,1678,1678,1678,1678,0
|
|
20240102,125900,329991393,1678,1678,1678,1678,6
|
|
20240102,125800,329981325,1680,1680,1680,1680,25
|
|
20240102,125700,329939325,1681,1681,1681,1681,0
|
|
20240102,125600,329939325,1681,1681,1681,1681,13
|
|
20240102,125500,329917472,1681,1681,1681,1681,0
|
|
20240102,125400,329917472,1681,1681,1681,1681,0
|
|
20240102,125300,329917472,1681,1681,1681,1681,0
|
|
20240102,125200,329917472,1681,1681,1681,1681,182
|
|
20240102,125100,329611530,1681,1681,1681,1681,55
|
|
20240102,125000,329519075,1682,1682,1682,1682,10
|
|
20240102,124900,329502255,1681,1681,1681,1681,0
|
|
20240102,124800,329502255,1681,1681,1681,1681,0
|
|
20240102,124700,329502255,1681,1681,1681,1681,0
|
|
20240102,124600,329502255,1681,1681,1681,1681,0
|
|
20240102,124500,329502255,1681,1681,1681,1681,0
|
|
20240102,124400,329502255,1681,1681,1681,1681,102
|
|
20240102,124300,329330793,1681,1681,1681,1681,96
|
|
20240102,124200,329169417,1681,1681,1681,1681,2822
|
|
20240102,124100,324425635,1681,1681,1681,1681,0
|
|
20240102,124000,324425635,1681,1681,1681,1681,0
|
|
20240102,123900,324425635,1681,1681,1681,1681,1133
|
|
20240102,123800,322521062,1680,1680,1680,1680,27
|
|
20240102,123700,322475702,1680,1680,1680,1680,100
|
|
20240102,123600,322307702,1680,1680,1680,1680,0
|
|
20240102,123500,322307702,1680,1680,1680,1680,60
|
|
20240102,123400,322206902,1666,1666,1666,1666,0
|
|
20240102,123300,322206902,1666,1666,1666,1666,0
|
|
20240102,123200,322206902,1666,1680,1680,1666,482
|
|
20240102,123100,321403536,1680,1679,1680,1679,11904
|
|
20240102,123000,301404851,1680,1680,1680,1680,0
|
|
20240102,122900,301404851,1680,1680,1680,1680,0
|
|
20240102,122800,301404851,1680,1680,1680,1680,0
|
|
20240102,122700,301404851,1680,1680,1680,1680,0
|
|
20240102,122600,301404851,1680,1680,1680,1680,0
|
|
20240102,122500,301404851,1680,1680,1680,1680,0
|
|
20240102,122400,301404851,1680,1669,1680,1669,8
|
|
20240102,122300,301391422,1669,1669,1669,1669,0
|
|
20240102,122200,301391422,1669,1669,1669,1669,0
|
|
20240102,122100,301391422,1669,1669,1669,1669,0
|
|
20240102,122000,301391422,1669,1669,1669,1669,2
|
|
20240102,121900,301388084,1669,1669,1669,1669,18
|
|
20240102,121800,301358042,1669,1669,1669,1669,250
|
|
20240102,121700,300940792,1669,1670,1670,1669,152
|
|
20240102,121600,300686961,1670,1670,1670,1670,0
|
|
20240102,121500,300686961,1670,1673,1673,1670,90
|
|
20240102,121400,300536575,1673,1673,1673,1673,0
|
|
20240102,121300,300536575,1673,1675,1675,1673,500
|
|
20240102,121200,299700055,1680,1680,1680,1680,0
|
|
20240102,121100,299700055,1680,1680,1680,1680,0
|
|
20240102,121000,299700055,1680,1680,1680,1680,0
|
|
20240102,120900,299700055,1680,1680,1680,1680,0
|
|
20240102,120800,299700055,1680,1680,1680,1680,5
|
|
20240102,120700,299691655,1673,1673,1673,1673,70
|
|
20240102,120600,299574545,1673,1677,1677,1673,2298
|
|
20240102,120500,295727908,1677,1677,1677,1677,3
|
|
20240102,120400,295722877,1677,1677,1677,1677,104
|
|
20240102,120300,295548469,1677,1677,1677,1677,1
|
|
20240102,120200,295546792,1680,1680,1680,1677,31
|
|
20240102,120100,295494799,1677,1677,1677,1677,0
|
|
20240102,120000,295494799,1677,1677,1677,1677,0
|
|
20240102,115900,295494799,1677,1677,1677,1677,0
|
|
20240102,115800,295494799,1677,1677,1677,1677,4
|
|
20240102,115700,295488091,1677,1677,1677,1677,4
|
|
20240102,115600,295481383,1678,1678,1678,1678,111
|
|
20240102,115500,295295125,1679,1679,1679,1679,0
|
|
20240102,115400,295295125,1679,1679,1679,1679,3
|
|
20240102,115300,295290088,1673,1678,1678,1673,3562
|
|
20240102,115200,289327457,1678,1678,1678,1678,47
|
|
20240102,115100,289248591,1678,1678,1678,1678,100
|
|
20240102,115000,289080791,1675,1673,1675,1673,1202
|
|
20240102,114900,287069685,1673,1673,1673,1673,385
|
|
20240102,114800,286425580,1673,1676,1676,1673,187
|
|
20240102,114700,286112513,1680,1679,1680,1676,885
|
|
20240102,114600,284626676,1679,1679,1679,1679,3178
|
|
20240102,114500,279290814,1679,1679,1679,1679,837
|
|
20240102,114400,277885491,1679,1679,1679,1679,14
|
|
20240102,114300,277861985,1679,1679,1679,1679,189
|
|
20240102,114200,277544654,1679,1679,1681,1679,215
|
|
20240102,114100,277183304,1676,1680,1680,1676,103
|
|
20240102,114000,277010656,1680,1681,1681,1680,305
|
|
20240102,113900,276497961,1681,1681,1681,1681,705
|
|
20240102,113800,275312856,1682,1682,1682,1682,0
|
|
20240102,113700,275312856,1682,1682,1682,1682,0
|
|
20240102,113600,275312856,1682,1682,1682,1682,200
|
|
20240102,113500,274976456,1682,1682,1682,1682,2013
|
|
20240102,113400,271590590,1675,1675,1675,1675,0
|
|
20240102,113300,271590590,1675,1675,1675,1675,500
|
|
20240102,113200,270753090,1682,1682,1682,1682,0
|
|
20240102,113100,270753090,1682,1682,1682,1682,0
|
|
20240102,113000,270753090,1682,1675,1682,1675,19
|
|
20240102,112900,270721139,1682,1684,1684,1682,1570
|
|
20240102,112800,268077419,1689,1689,1689,1689,0
|
|
20240102,112700,268077419,1689,1689,1689,1689,40
|
|
20240102,112600,268009859,1689,1689,1689,1689,59
|
|
20240102,112500,267910208,1682,1682,1682,1682,16
|
|
20240102,112400,267883296,1690,1689,1690,1689,2399
|
|
20240102,112300,263831087,1687,1678,1687,1678,11364
|
|
20240102,112200,244718573,1676,1673,1676,1673,4163
|
|
20240102,112100,237746474,1673,1673,1673,1673,1
|
|
20240102,112000,237744801,1673,1673,1673,1673,184
|
|
20240102,111900,237436969,1673,1673,1673,1673,17
|
|
20240102,111800,237408528,1672,1672,1672,1672,0
|
|
20240102,111700,237408528,1672,1672,1672,1672,0
|
|
20240102,111600,237408528,1672,1672,1672,1672,0
|
|
20240102,111500,237408528,1672,1672,1672,1672,51
|
|
20240102,111400,237323256,1660,1661,1661,1660,3187
|
|
20240102,111300,232032336,1660,1660,1660,1660,0
|
|
20240102,111200,232032336,1660,1663,1663,1660,3412
|
|
20240102,111100,226364988,1663,1675,1675,1663,331
|
|
20240102,111000,225814523,1663,1663,1663,1663,50
|
|
20240102,110900,225731373,1663,1663,1663,1663,2000
|
|
20240102,110800,222405373,1663,1663,1663,1663,120
|
|
20240102,110700,222205813,1678,1678,1678,1678,0
|
|
20240102,110600,222205813,1678,1678,1678,1678,60
|
|
20240102,110500,222105133,1679,1679,1679,1679,0
|
|
20240102,110400,222105133,1679,1675,1679,1675,328
|
|
20240102,110300,221555729,1675,1680,1680,1675,555
|
|
20240102,110200,220625490,1680,1680,1680,1680,0
|
|
20240102,110100,220625490,1680,1680,1680,1680,786
|
|
20240102,110000,219305010,1684,1684,1684,1684,10
|
|
20240102,105900,219288170,1684,1684,1684,1684,115
|
|
20240102,105800,219094510,1680,1681,1684,1680,1213
|
|
20240102,105700,217056621,1680,1680,1680,1680,1010
|
|
20240102,105600,215359821,1680,1680,1680,1680,153
|
|
20240102,105500,215102781,1681,1681,1681,1681,137
|
|
20240102,105400,214872484,1682,1680,1685,1680,5310
|
|
20240102,105300,205942096,1681,1682,1682,1681,885
|
|
20240102,105200,204453644,1682,1682,1682,1682,605
|
|
20240102,105100,203436034,1682,1681,1682,1681,467
|
|
20240102,105000,202651000,1681,1681,1681,1681,95
|
|
20240102,104900,202491305,1681,1680,1681,1680,976
|
|
20240102,104800,200851620,1680,1675,1680,1675,161
|
|
20240102,104700,200581780,1675,1675,1675,1675,1
|
|
20240102,104600,200580105,1675,1675,1675,1675,4491
|
|
20240102,104500,193057680,1675,1674,1675,1661,4289
|
|
20240102,104400,185901268,1674,1674,1674,1674,5
|
|
20240102,104300,185892898,1676,1676,1676,1676,5010
|
|
20240102,104200,177496138,1676,1670,1676,1670,2529
|
|
20240102,104100,173266736,1669,1662,1669,1662,1267
|
|
20240102,104000,171153884,1670,1670,1670,1670,2
|
|
20240102,103900,171150544,1670,1670,1671,1670,2937
|
|
20240102,103800,166243779,1671,1671,1671,1671,10
|
|
20240102,103700,166227069,1663,1660,1663,1660,1347
|
|
20240102,103600,163989103,1661,1662,1662,1661,1129
|
|
20240102,103500,162113305,1668,1673,1673,1668,1010
|
|
20240102,103400,160428575,1673,1673,1673,1673,300
|
|
20240102,103300,159926675,1673,1673,1673,1673,5
|
|
20240102,103200,159918310,1673,1672,1673,1668,4005
|
|
20240102,103100,153237946,1661,1661,1661,1661,1
|
|
20240102,103000,153236285,1673,1677,1677,1673,707
|
|
20240102,102900,152053458,1673,1679,1679,1673,1315
|
|
20240102,102800,149847521,1680,1684,1684,1679,1827
|
|
20240102,102700,146776442,1685,1687,1687,1684,1342
|
|
20240102,102600,144514091,1688,1683,1690,1683,3304
|
|
20240102,102500,138934341,1692,1680,1692,1680,2454
|
|
20240102,102400,134788195,1690,1689,1690,1687,13079
|
|
20240102,102300,112697798,1689,1673,1690,1673,843
|
|
20240102,102200,111280153,1676,1672,1690,1672,8682
|
|
20240102,102100,96725056,1672,1659,1672,1659,5100
|
|
20240102,102000,88231469,1659,1658,1663,1658,2618
|
|
20240102,101900,83880228,1658,1648,1658,1648,7808
|
|
20240102,101800,70971651,1647,1635,1647,1633,4389
|
|
20240102,101700,63752602,1638,1631,1638,1631,4980
|
|
20240102,101600,55605436,1631,1631,1631,1631,50
|
|
20240102,101500,55523886,1631,1631,1631,1631,244
|
|
20240102,101400,55125922,1631,1631,1631,1631,400
|
|
20240102,101300,54473522,1631,1635,1635,1629,2945
|
|
20240102,101200,49669892,1638,1640,1645,1638,6247
|
|
20240102,101100,39418351,1646,1636,1646,1636,1615
|
|
20240102,101000,36766542,1634,1634,1636,1634,1465
|
|
20240102,100900,34371452,1630,1627,1632,1627,1031
|
|
20240102,100800,32693187,1627,1609,1628,1609,1790
|
|
20240102,100700,29798421,1609,1600,1609,1593,517
|
|
20240102,100600,28969804,1592,1592,1592,1592,0
|
|
20240102,100500,28969804,1592,1593,1593,1592,200
|
|
20240102,100400,28651242,1591,1600,1600,1591,8048
|
|
20240102,100300,15776270,1582,1582,1582,1582,10
|
|
20240102,100200,15760450,1603,1620,1620,1603,29
|
|
20240102,100100,15713793,1602,1601,1602,1601,8349
|
|
20240102,100000,2343140,1580,1580,1580,1580,1483
|