530 lines
25 KiB
CSV
530 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184700,246261677,1170,1170,1170,1170,5482
|
|
20240102,184600,246261677,1170,1170,1170,1170,0
|
|
20240102,184500,246261677,1170,1170,1170,1170,0
|
|
20240102,184400,246261677,1170,1170,1170,1170,0
|
|
20240102,184300,246261677,1170,1170,1170,1170,0
|
|
20240102,184200,246261677,1170,1170,1170,1170,0
|
|
20240102,184100,246261677,1170,1170,1170,1170,0
|
|
20240102,184000,246261677,1170,1170,1170,1170,0
|
|
20240102,183900,246261677,1170,1170,1170,1170,0
|
|
20240102,183800,246261677,1170,1170,1170,1170,0
|
|
20240102,183700,246261677,1170,1170,1170,1170,0
|
|
20240102,183600,246261677,1170,1170,1170,1170,0
|
|
20240102,183500,246261677,1170,1170,1170,1170,0
|
|
20240102,183400,246261677,1170,1170,1170,1170,0
|
|
20240102,183300,246261677,1170,1170,1170,1170,0
|
|
20240102,183200,246261677,1170,1170,1170,1170,0
|
|
20240102,183100,246261677,1170,1170,1170,1170,0
|
|
20240102,183000,246261677,1170,1170,1170,1170,0
|
|
20240102,182900,246261677,1170,1170,1170,1170,0
|
|
20240102,182800,246261677,1170,1170,1170,1170,0
|
|
20240102,182700,246261677,1170,1170,1170,1170,0
|
|
20240102,182600,246261677,1170,1170,1170,1170,0
|
|
20240102,182500,246261677,1170,1170,1170,1170,0
|
|
20240102,182400,246261677,1170,1170,1170,1170,0
|
|
20240102,182300,246261677,1170,1170,1170,1170,0
|
|
20240102,182200,246261677,1170,1170,1170,1170,0
|
|
20240102,182100,246261677,1170,1170,1170,1170,0
|
|
20240102,182000,246261677,1170,1170,1170,1170,0
|
|
20240102,181900,246261677,1170,1170,1170,1170,0
|
|
20240102,181800,246261677,1170,1170,1170,1170,0
|
|
20240102,181700,246261677,1170,1170,1170,1170,5482
|
|
20240102,181600,246261677,1170,1170,1170,1170,0
|
|
20240102,181500,246261677,1170,1170,1170,1170,0
|
|
20240102,181400,246261677,1170,1170,1170,1170,0
|
|
20240102,181300,246261677,1170,1170,1170,1170,0
|
|
20240102,181200,246261677,1170,1170,1170,1170,0
|
|
20240102,181100,246261677,1170,1170,1170,1170,0
|
|
20240102,181000,246261677,1170,1170,1170,1170,0
|
|
20240102,180900,246261677,1170,1170,1170,1170,0
|
|
20240102,180800,246261677,1170,1170,1170,1170,0
|
|
20240102,180700,246261677,1170,1170,1170,1170,0
|
|
20240102,180600,246261677,1170,1170,1170,1170,0
|
|
20240102,180500,246261677,1170,1170,1170,1170,0
|
|
20240102,180400,246261677,1170,1170,1170,1170,0
|
|
20240102,180300,246261677,1170,1170,1170,1170,0
|
|
20240102,180200,246261677,1170,1170,1170,1170,0
|
|
20240102,180100,246261677,1170,1170,1170,1170,0
|
|
20240102,180000,246261677,1170,1170,1170,1170,0
|
|
20240102,175900,246261677,1170,1170,1170,1170,0
|
|
20240102,175800,246261677,1170,1170,1170,1170,0
|
|
20240102,175700,246261677,1170,1170,1170,1170,0
|
|
20240102,175600,246261677,1170,1170,1170,1170,0
|
|
20240102,175500,246261677,1170,1170,1170,1170,0
|
|
20240102,175400,246261677,1170,1170,1170,1170,0
|
|
20240102,175300,246261677,1170,1170,1170,1170,0
|
|
20240102,175200,246261677,1170,1170,1170,1170,0
|
|
20240102,175100,246261677,1170,1170,1170,1170,0
|
|
20240102,175000,246261677,1170,1170,1170,1170,0
|
|
20240102,174900,246261677,1170,1170,1170,1170,0
|
|
20240102,174800,246261677,1170,1170,1170,1170,0
|
|
20240102,174700,246261677,1170,1170,1170,1170,5482
|
|
20240102,174600,246261677,1170,1170,1170,1170,0
|
|
20240102,174500,246261677,1170,1170,1170,1170,0
|
|
20240102,174400,246261677,1170,1170,1170,1170,0
|
|
20240102,174300,246261677,1170,1170,1170,1170,0
|
|
20240102,174200,246261677,1170,1170,1170,1170,0
|
|
20240102,174100,246261677,1170,1170,1170,1170,0
|
|
20240102,174000,246261677,1170,1170,1170,1170,0
|
|
20240102,173900,246261677,1170,1170,1170,1170,0
|
|
20240102,173800,246261677,1170,1170,1170,1170,0
|
|
20240102,173700,246261677,1170,1170,1170,1170,0
|
|
20240102,173600,246261677,1170,1170,1170,1170,0
|
|
20240102,173500,246261677,1170,1170,1170,1170,0
|
|
20240102,173400,246261677,1170,1170,1170,1170,0
|
|
20240102,173300,246261677,1170,1170,1170,1170,0
|
|
20240102,173200,246261677,1170,1170,1170,1170,0
|
|
20240102,173100,246261677,1170,1170,1170,1170,0
|
|
20240102,173000,246261677,1170,1170,1170,1170,0
|
|
20240102,172900,246261677,1170,1170,1170,1170,0
|
|
20240102,172800,246261677,1170,1170,1170,1170,0
|
|
20240102,172700,246261677,1170,1170,1170,1170,0
|
|
20240102,172600,246261677,1170,1170,1170,1170,0
|
|
20240102,172500,246261677,1170,1170,1170,1170,0
|
|
20240102,172400,246261677,1170,1170,1170,1170,0
|
|
20240102,172300,246261677,1170,1170,1170,1170,0
|
|
20240102,172200,246261677,1170,1170,1170,1170,0
|
|
20240102,172100,246261677,1170,1170,1170,1170,0
|
|
20240102,172000,246261677,1170,1170,1170,1170,0
|
|
20240102,171900,246261677,1170,1170,1170,1170,0
|
|
20240102,171800,246261677,1170,1170,1170,1170,0
|
|
20240102,171700,246261677,1170,1170,1170,1170,5482
|
|
20240102,171600,246261677,1170,1170,1170,1170,0
|
|
20240102,171500,246261677,1170,1170,1170,1170,0
|
|
20240102,171400,246261677,1170,1170,1170,1170,0
|
|
20240102,171300,246261677,1170,1170,1170,1170,0
|
|
20240102,171200,246261677,1170,1170,1170,1170,0
|
|
20240102,171100,246261677,1170,1170,1170,1170,0
|
|
20240102,171000,246261677,1170,1170,1170,1170,0
|
|
20240102,170900,246261677,1170,1170,1170,1170,0
|
|
20240102,170800,246261677,1170,1170,1170,1170,0
|
|
20240102,170700,246261677,1170,1170,1170,1170,0
|
|
20240102,170600,246261677,1170,1170,1170,1170,0
|
|
20240102,170500,246261677,1170,1170,1170,1170,0
|
|
20240102,170400,246261677,1170,1170,1170,1170,0
|
|
20240102,170300,246261677,1170,1170,1170,1170,0
|
|
20240102,170200,246261677,1170,1170,1170,1170,0
|
|
20240102,170100,246261677,1170,1170,1170,1170,0
|
|
20240102,170000,246261677,1170,1170,1170,1170,0
|
|
20240102,165900,246261677,1170,1170,1170,1170,0
|
|
20240102,165800,246261677,1170,1170,1170,1170,0
|
|
20240102,165700,246261677,1170,1170,1170,1170,0
|
|
20240102,165600,246261677,1170,1170,1170,1170,0
|
|
20240102,165500,246261677,1170,1170,1170,1170,0
|
|
20240102,165400,246261677,1170,1170,1170,1170,0
|
|
20240102,165300,246261677,1170,1170,1170,1170,0
|
|
20240102,165200,246261677,1170,1170,1170,1170,0
|
|
20240102,165100,246261677,1170,1170,1170,1170,0
|
|
20240102,165000,246261677,1170,1170,1170,1170,0
|
|
20240102,164900,246261677,1170,1170,1170,1170,0
|
|
20240102,164800,246261677,1170,1170,1170,1170,0
|
|
20240102,164700,246261677,1170,1170,1170,1170,5482
|
|
20240102,164600,246261677,1170,1170,1170,1170,0
|
|
20240102,164500,246261677,1170,1170,1170,1170,0
|
|
20240102,164400,246261677,1170,1170,1170,1170,0
|
|
20240102,164300,246261677,1170,1170,1170,1170,0
|
|
20240102,164200,246261677,1170,1170,1170,1170,0
|
|
20240102,164100,246261677,1170,1170,1170,1170,0
|
|
20240102,164000,246261677,1170,1170,1170,1170,0
|
|
20240102,163900,246261677,1170,1170,1170,1170,0
|
|
20240102,163800,246261677,1170,1170,1170,1170,0
|
|
20240102,163700,246261677,1170,1170,1170,1170,0
|
|
20240102,163600,246261677,1170,1170,1170,1170,0
|
|
20240102,163500,246261677,1170,1170,1170,1170,0
|
|
20240102,163400,246261677,1170,1170,1170,1170,0
|
|
20240102,163300,246261677,1170,1170,1170,1170,0
|
|
20240102,163200,246261677,1170,1170,1170,1170,0
|
|
20240102,163100,246261677,1170,1170,1170,1170,0
|
|
20240102,163000,246261677,1170,1170,1170,1170,0
|
|
20240102,162900,246261677,1170,1170,1170,1170,0
|
|
20240102,162800,246261677,1170,1170,1170,1170,0
|
|
20240102,162700,246261677,1170,1170,1170,1170,0
|
|
20240102,162600,246261677,1170,1170,1170,1170,0
|
|
20240102,162500,246261677,1170,1170,1170,1170,0
|
|
20240102,162400,246261677,1170,1170,1170,1170,0
|
|
20240102,162300,246261677,1170,1170,1170,1170,0
|
|
20240102,162200,246261677,1170,1170,1170,1170,0
|
|
20240102,162100,246261677,1170,1170,1170,1170,0
|
|
20240102,162000,246261677,1170,1170,1170,1170,0
|
|
20240102,161900,246261677,1170,1170,1170,1170,0
|
|
20240102,161800,246261677,1170,1170,1170,1170,0
|
|
20240102,161700,246261677,1170,1170,1170,1170,5482
|
|
20240102,161600,246261677,1170,1170,1170,1170,0
|
|
20240102,161500,246261677,1170,1170,1170,1170,0
|
|
20240102,161400,246261677,1170,1170,1170,1170,0
|
|
20240102,161300,246261677,1170,1170,1170,1170,0
|
|
20240102,161200,246261677,1170,1170,1170,1170,0
|
|
20240102,161100,246261677,1170,1170,1170,1170,0
|
|
20240102,161000,246261677,1170,1170,1170,1170,0
|
|
20240102,160900,246261677,1170,1170,1170,1170,0
|
|
20240102,160800,246261677,1170,1170,1170,1170,0
|
|
20240102,160700,246261677,1170,1170,1170,1170,0
|
|
20240102,160600,246261677,1170,1170,1170,1170,0
|
|
20240102,160500,246261677,1170,1170,1170,1170,0
|
|
20240102,160400,246261677,1170,1170,1170,1170,0
|
|
20240102,160300,246261677,1170,1170,1170,1170,0
|
|
20240102,160200,246261677,1170,1170,1170,1170,0
|
|
20240102,160100,246261677,1170,1170,1170,1170,0
|
|
20240102,160000,246261677,1170,1170,1170,1170,0
|
|
20240102,155900,246261677,1170,1170,1170,1170,0
|
|
20240102,155800,246261677,1170,1170,1170,1170,0
|
|
20240102,155700,246261677,1170,1170,1170,1170,0
|
|
20240102,155600,246261677,1170,1170,1170,1170,0
|
|
20240102,155500,246261677,1170,1170,1170,1170,0
|
|
20240102,155400,246261677,1170,1170,1170,1170,0
|
|
20240102,155300,246261677,1170,1170,1170,1170,0
|
|
20240102,155200,246261677,1170,1170,1170,1170,0
|
|
20240102,155100,246261677,1170,1170,1170,1170,0
|
|
20240102,155000,246261677,1170,1170,1170,1170,0
|
|
20240102,154900,246261677,1170,1170,1170,1170,0
|
|
20240102,154800,246261677,1170,1170,1170,1170,0
|
|
20240102,154700,246261677,1170,1170,1170,1170,5482
|
|
20240102,154600,246261677,1170,1170,1170,1170,0
|
|
20240102,154500,246261677,1170,1170,1170,1170,0
|
|
20240102,154400,246261677,1170,1170,1170,1170,0
|
|
20240102,154300,246261677,1170,1170,1170,1170,0
|
|
20240102,154200,246261677,1170,1170,1170,1170,0
|
|
20240102,154100,246261677,1170,1170,1170,1170,0
|
|
20240102,154000,246261677,1170,1170,1170,1170,0
|
|
20240102,153900,246261677,1170,1170,1170,1170,0
|
|
20240102,153800,246261677,1170,1170,1170,1170,0
|
|
20240102,153700,246261677,1170,1170,1170,1170,0
|
|
20240102,153600,246261677,1170,1170,1170,1170,0
|
|
20240102,153500,246261677,1170,1170,1170,1170,0
|
|
20240102,153400,246261677,1170,1170,1170,1170,0
|
|
20240102,153300,246261677,1170,1170,1170,1170,0
|
|
20240102,153200,246261677,1170,1170,1170,1170,0
|
|
20240102,153100,246261677,1170,1170,1170,1170,0
|
|
20240102,153000,246261677,1170,1170,1170,1170,5482
|
|
20240102,152900,239847737,1170,1170,1170,1170,0
|
|
20240102,152800,239847737,1170,1170,1170,1170,0
|
|
20240102,152700,239847737,1170,1170,1170,1170,0
|
|
20240102,152600,239847737,1170,1170,1170,1170,0
|
|
20240102,152500,239847737,1170,1170,1170,1170,0
|
|
20240102,152400,239847737,1170,1170,1170,1170,0
|
|
20240102,152300,239847737,1170,1170,1170,1170,0
|
|
20240102,152200,239847737,1170,1170,1170,1170,0
|
|
20240102,152100,239847737,1170,1170,1170,1170,0
|
|
20240102,152000,239847737,1170,1170,1170,1170,0
|
|
20240102,151900,239847737,1170,1167,1170,1167,251
|
|
20240102,151800,239554706,1167,1169,1169,1167,586
|
|
20240102,151700,238870299,1168,1168,1168,1168,0
|
|
20240102,151600,238870299,1168,1169,1169,1168,303
|
|
20240102,151500,238516307,1169,1169,1169,1169,1813
|
|
20240102,151400,236396910,1168,1168,1169,1168,92
|
|
20240102,151300,236289417,1169,1169,1169,1169,20
|
|
20240102,151200,236266037,1167,1167,1167,1167,206
|
|
20240102,151100,236025635,1167,1167,1167,1167,51
|
|
20240102,151000,235966118,1167,1167,1167,1167,116
|
|
20240102,150900,235830746,1168,1168,1168,1168,0
|
|
20240102,150800,235830746,1168,1168,1168,1168,110
|
|
20240102,150700,235702266,1167,1167,1167,1167,0
|
|
20240102,150600,235702266,1167,1167,1167,1167,0
|
|
20240102,150500,235702266,1167,1167,1167,1167,0
|
|
20240102,150400,235702266,1167,1167,1167,1167,0
|
|
20240102,150300,235702266,1167,1167,1167,1167,300
|
|
20240102,150200,235352166,1170,1170,1170,1170,0
|
|
20240102,150100,235352166,1170,1170,1170,1170,0
|
|
20240102,150000,235352166,1170,1170,1170,1170,8
|
|
20240102,145900,235342806,1170,1170,1170,1170,1
|
|
20240102,145800,235341636,1166,1166,1166,1166,0
|
|
20240102,145700,235341636,1166,1166,1166,1166,0
|
|
20240102,145600,235341636,1166,1166,1166,1166,0
|
|
20240102,145500,235341636,1166,1169,1169,1165,9196
|
|
20240102,145400,224621425,1169,1169,1169,1169,0
|
|
20240102,145300,224621425,1169,1169,1169,1169,0
|
|
20240102,145200,224621425,1169,1169,1169,1169,221
|
|
20240102,145100,224363076,1169,1169,1169,1169,0
|
|
20240102,145000,224363076,1169,1170,1170,1169,101
|
|
20240102,144900,224245006,1170,1170,1170,1170,1
|
|
20240102,144800,224243836,1169,1169,1169,1169,0
|
|
20240102,144700,224243836,1169,1169,1169,1169,2376
|
|
20240102,144600,221466292,1169,1169,1169,1169,0
|
|
20240102,144500,221466292,1169,1169,1169,1169,0
|
|
20240102,144400,221466292,1169,1169,1169,1169,1
|
|
20240102,144300,221465123,1169,1169,1169,1169,74
|
|
20240102,144200,221378617,1169,1169,1169,1169,1
|
|
20240102,144100,221377448,1165,1165,1165,1165,0
|
|
20240102,144000,221377448,1165,1167,1167,1165,1082
|
|
20240102,143900,220115435,1168,1168,1168,1168,10
|
|
20240102,143800,220103755,1168,1168,1168,1168,1460
|
|
20240102,143700,218398475,1169,1169,1169,1168,319
|
|
20240102,143600,218025764,1169,1169,1169,1169,50
|
|
20240102,143500,217967314,1169,1169,1169,1169,0
|
|
20240102,143400,217967314,1169,1169,1169,1169,0
|
|
20240102,143300,217967314,1169,1170,1170,1169,150
|
|
20240102,143200,217791914,1170,1170,1170,1170,1
|
|
20240102,143100,217790744,1170,1170,1170,1170,9
|
|
20240102,143000,217780214,1170,1170,1170,1170,1043
|
|
20240102,142900,216559904,1170,1170,1171,1170,5003
|
|
20240102,142800,210706392,1170,1169,1170,1169,4934
|
|
20240102,142700,204936578,1169,1169,1169,1169,62
|
|
20240102,142600,204864100,1169,1169,1169,1169,636
|
|
20240102,142500,204120616,1169,1169,1169,1169,190
|
|
20240102,142400,203898506,1169,1169,1169,1169,100
|
|
20240102,142300,203781606,1169,1169,1169,1169,17
|
|
20240102,142200,203761733,1170,1170,1170,1170,227
|
|
20240102,142100,203496143,1170,1170,1170,1170,0
|
|
20240102,142000,203496143,1170,1170,1170,1170,2092
|
|
20240102,141900,201048503,1170,1170,1170,1170,0
|
|
20240102,141800,201048503,1170,1169,1170,1169,950
|
|
20240102,141700,199937103,1170,1170,1170,1170,0
|
|
20240102,141600,199937103,1170,1170,1170,1170,100
|
|
20240102,141500,199820103,1170,1170,1170,1170,0
|
|
20240102,141400,199820103,1170,1170,1170,1170,2000
|
|
20240102,141300,197480103,1170,1169,1170,1169,5159
|
|
20240102,141200,191447626,1169,1169,1169,1169,100
|
|
20240102,141100,191330726,1169,1169,1169,1169,0
|
|
20240102,141000,191330726,1169,1168,1169,1168,1131
|
|
20240102,140900,190008687,1169,1169,1169,1169,100
|
|
20240102,140800,189891787,1169,1169,1169,1169,0
|
|
20240102,140700,189891787,1169,1169,1169,1169,1
|
|
20240102,140600,189890618,1168,1168,1168,1168,1471
|
|
20240102,140500,188172490,1166,1166,1166,1166,729
|
|
20240102,140400,187322476,1168,1168,1168,1168,2
|
|
20240102,140300,187320140,1164,1164,1164,1164,0
|
|
20240102,140200,187320140,1164,1164,1164,1164,2
|
|
20240102,140100,187317812,1163,1168,1168,1163,10090
|
|
20240102,140000,175567541,1168,1168,1168,1168,0
|
|
20240102,135900,175567541,1168,1168,1168,1168,0
|
|
20240102,135800,175567541,1168,1168,1168,1168,0
|
|
20240102,135700,175567541,1168,1168,1168,1168,1
|
|
20240102,135600,175566373,1167,1167,1167,1167,1000
|
|
20240102,135500,174399373,1167,1169,1169,1167,456
|
|
20240102,135400,173866475,1169,1169,1169,1169,0
|
|
20240102,135300,173866475,1169,1168,1169,1168,42
|
|
20240102,135200,173817418,1168,1168,1168,1168,500
|
|
20240102,135100,173233418,1167,1170,1170,1167,5192
|
|
20240102,135000,167158907,1169,1166,1169,1166,30311
|
|
20240102,134900,131742295,1166,1166,1166,1166,1
|
|
20240102,134800,131741129,1166,1166,1166,1166,2
|
|
20240102,134700,131738797,1166,1166,1166,1166,71
|
|
20240102,134600,131656011,1166,1165,1166,1165,44
|
|
20240102,134500,131604708,1165,1165,1165,1165,1325
|
|
20240102,134400,130061083,1165,1165,1165,1165,1000
|
|
20240102,134300,128896083,1165,1164,1165,1164,1176
|
|
20240102,134200,127526643,1165,1164,1165,1164,414
|
|
20240102,134100,127044334,1164,1164,1164,1164,300
|
|
20240102,134000,126695134,1165,1165,1165,1165,4
|
|
20240102,133900,126690474,1165,1165,1165,1165,55
|
|
20240102,133800,126626399,1165,1165,1165,1165,3
|
|
20240102,133700,126622904,1164,1164,1164,1164,0
|
|
20240102,133600,126622904,1164,1164,1164,1164,1102
|
|
20240102,133500,125340176,1164,1164,1164,1164,0
|
|
20240102,133400,125340176,1164,1164,1164,1164,63
|
|
20240102,133300,125266844,1164,1164,1164,1164,0
|
|
20240102,133200,125266844,1164,1164,1164,1164,42
|
|
20240102,133100,125217956,1164,1164,1164,1164,0
|
|
20240102,133000,125217956,1164,1164,1164,1164,13
|
|
20240102,132900,125202824,1163,1163,1163,1163,0
|
|
20240102,132800,125202824,1163,1163,1163,1163,0
|
|
20240102,132700,125202824,1163,1163,1163,1163,0
|
|
20240102,132600,125202824,1163,1163,1163,1163,1
|
|
20240102,132500,125201661,1163,1163,1163,1163,1
|
|
20240102,132400,125200498,1163,1163,1163,1163,0
|
|
20240102,132300,125200498,1163,1163,1163,1163,0
|
|
20240102,132200,125200498,1163,1163,1163,1163,175
|
|
20240102,132100,124996973,1163,1163,1163,1163,0
|
|
20240102,132000,124996973,1163,1163,1163,1163,0
|
|
20240102,131900,124996973,1163,1163,1163,1163,100
|
|
20240102,131800,124880673,1164,1164,1164,1164,0
|
|
20240102,131700,124880673,1164,1164,1164,1164,1
|
|
20240102,131600,124879509,1163,1163,1163,1163,0
|
|
20240102,131500,124879509,1163,1163,1163,1163,1200
|
|
20240102,131400,123483909,1162,1162,1162,1162,0
|
|
20240102,131300,123483909,1162,1162,1162,1162,0
|
|
20240102,131200,123483909,1162,1162,1162,1162,0
|
|
20240102,131100,123483909,1162,1162,1162,1162,1
|
|
20240102,131000,123482747,1162,1162,1162,1162,1
|
|
20240102,130900,123481585,1162,1162,1162,1162,0
|
|
20240102,130800,123481585,1162,1162,1162,1162,173
|
|
20240102,130700,123280559,1162,1162,1162,1162,3521
|
|
20240102,130600,119189157,1162,1162,1162,1162,0
|
|
20240102,130500,119189157,1162,1162,1162,1162,0
|
|
20240102,130400,119189157,1162,1162,1162,1162,0
|
|
20240102,130300,119189157,1162,1162,1162,1162,0
|
|
20240102,130200,119189157,1162,1161,1162,1161,7
|
|
20240102,130100,119181029,1162,1162,1162,1162,0
|
|
20240102,130000,119181029,1162,1162,1162,1162,0
|
|
20240102,125900,119181029,1162,1162,1162,1162,1003
|
|
20240102,125800,118015543,1161,1161,1161,1161,0
|
|
20240102,125700,118015543,1161,1161,1161,1161,3893
|
|
20240102,125600,113495770,1161,1160,1161,1160,881
|
|
20240102,125500,112473809,1161,1161,1161,1161,106
|
|
20240102,125400,112350743,1161,1161,1161,1161,0
|
|
20240102,125300,112350743,1161,1161,1161,1161,200
|
|
20240102,125200,112118543,1161,1161,1161,1161,1
|
|
20240102,125100,112117382,1162,1162,1162,1162,2
|
|
20240102,125000,112115058,1162,1161,1162,1161,265
|
|
20240102,124900,111807193,1161,1161,1161,1161,0
|
|
20240102,124800,111807193,1161,1161,1161,1161,4
|
|
20240102,124700,111802549,1161,1161,1161,1161,0
|
|
20240102,124600,111802549,1161,1161,1161,1161,0
|
|
20240102,124500,111802549,1161,1161,1161,1161,0
|
|
20240102,124400,111802549,1161,1162,1162,1161,1092
|
|
20240102,124300,110534736,1162,1162,1162,1162,0
|
|
20240102,124200,110534736,1162,1161,1162,1161,422
|
|
20240102,124100,110044764,1162,1162,1162,1162,0
|
|
20240102,124000,110044764,1162,1162,1162,1162,0
|
|
20240102,123900,110044764,1162,1162,1162,1162,0
|
|
20240102,123800,110044764,1162,1162,1162,1162,0
|
|
20240102,123700,110044764,1162,1162,1162,1162,430
|
|
20240102,123600,109545104,1161,1161,1161,1161,100
|
|
20240102,123500,109429004,1161,1161,1161,1161,0
|
|
20240102,123400,109429004,1161,1161,1161,1161,899
|
|
20240102,123300,108385265,1160,1160,1160,1160,0
|
|
20240102,123200,108385265,1160,1160,1160,1160,17
|
|
20240102,123100,108365545,1160,1161,1161,1160,2110
|
|
20240102,123000,105916245,1161,1161,1161,1161,81
|
|
20240102,122900,105822204,1162,1162,1162,1162,0
|
|
20240102,122800,105822204,1162,1162,1162,1162,50
|
|
20240102,122700,105764104,1162,1162,1162,1162,173
|
|
20240102,122600,105563078,1162,1162,1162,1162,100
|
|
20240102,122500,105446878,1163,1163,1163,1163,17
|
|
20240102,122400,105427107,1162,1162,1162,1162,0
|
|
20240102,122300,105427107,1162,1162,1162,1162,100
|
|
20240102,122200,105310907,1163,1163,1163,1163,1
|
|
20240102,122100,105309744,1162,1162,1162,1162,2
|
|
20240102,122000,105307420,1162,1162,1162,1162,0
|
|
20240102,121900,105307420,1162,1162,1162,1162,0
|
|
20240102,121800,105307420,1162,1162,1162,1162,50
|
|
20240102,121700,105249320,1163,1163,1163,1163,0
|
|
20240102,121600,105249320,1163,1163,1163,1163,0
|
|
20240102,121500,105249320,1163,1163,1163,1163,0
|
|
20240102,121400,105249320,1163,1163,1163,1163,0
|
|
20240102,121300,105249320,1163,1163,1163,1163,0
|
|
20240102,121200,105249320,1163,1163,1163,1163,139
|
|
20240102,121100,105087663,1163,1164,1164,1163,4
|
|
20240102,121000,105083009,1164,1164,1164,1164,0
|
|
20240102,120900,105083009,1164,1164,1164,1164,0
|
|
20240102,120800,105083009,1164,1165,1165,1164,1335
|
|
20240102,120700,103527948,1164,1164,1164,1164,2134
|
|
20240102,120600,101043972,1164,1163,1164,1163,5
|
|
20240102,120500,101038154,1163,1163,1163,1163,607
|
|
20240102,120400,100332213,1163,1163,1163,1163,0
|
|
20240102,120300,100332213,1163,1161,1163,1161,302
|
|
20240102,120200,99981018,1163,1163,1163,1163,0
|
|
20240102,120100,99981018,1163,1163,1163,1163,0
|
|
20240102,120000,99981018,1163,1163,1163,1161,227
|
|
20240102,115900,99717311,1163,1162,1163,1162,102
|
|
20240102,115800,99598786,1163,1163,1163,1163,0
|
|
20240102,115700,99598786,1163,1163,1163,1163,1
|
|
20240102,115600,99597623,1162,1162,1162,1160,8338
|
|
20240102,115500,89908903,1162,1162,1162,1162,0
|
|
20240102,115400,89908903,1162,1162,1162,1162,0
|
|
20240102,115300,89908903,1162,1162,1162,1162,0
|
|
20240102,115200,89908903,1162,1162,1162,1162,1
|
|
20240102,115100,89907741,1158,1158,1158,1158,0
|
|
20240102,115000,89907741,1158,1162,1162,1158,1012
|
|
20240102,114900,88734925,1162,1162,1162,1162,0
|
|
20240102,114800,88734925,1162,1162,1162,1162,0
|
|
20240102,114700,88734925,1162,1162,1162,1162,0
|
|
20240102,114600,88734925,1162,1162,1162,1162,86
|
|
20240102,114500,88634993,1162,1162,1162,1162,917
|
|
20240102,114400,87569439,1162,1163,1163,1162,197
|
|
20240102,114300,87340496,1163,1163,1163,1163,0
|
|
20240102,114200,87340496,1163,1163,1163,1163,30
|
|
20240102,114100,87305606,1162,1162,1162,1162,0
|
|
20240102,114000,87305606,1162,1162,1162,1162,100
|
|
20240102,113900,87189406,1163,1163,1163,1163,0
|
|
20240102,113800,87189406,1163,1163,1163,1163,180
|
|
20240102,113700,86980066,1163,1163,1163,1163,0
|
|
20240102,113600,86980066,1163,1163,1163,1163,11
|
|
20240102,113500,86967273,1162,1162,1162,1162,200
|
|
20240102,113400,86734873,1163,1163,1163,1163,86
|
|
20240102,113300,86634855,1163,1163,1163,1163,22
|
|
20240102,113200,86609269,1163,1163,1163,1163,35
|
|
20240102,113100,86568564,1163,1163,1163,1163,37
|
|
20240102,113000,86525533,1163,1163,1163,1163,49
|
|
20240102,112900,86468546,1163,1163,1163,1163,43
|
|
20240102,112800,86418537,1163,1163,1163,1163,0
|
|
20240102,112700,86418537,1163,1163,1163,1163,59
|
|
20240102,112600,86349920,1163,1163,1163,1163,2
|
|
20240102,112500,86347594,1163,1163,1163,1163,50
|
|
20240102,112400,86289444,1163,1163,1163,1163,12
|
|
20240102,112300,86275488,1163,1163,1163,1163,338
|
|
20240102,112200,85882394,1162,1162,1162,1162,0
|
|
20240102,112100,85882394,1162,1161,1162,1161,1111
|
|
20240102,112000,84591422,1162,1162,1162,1162,0
|
|
20240102,111900,84591422,1162,1162,1162,1162,0
|
|
20240102,111800,84591422,1162,1162,1162,1162,0
|
|
20240102,111700,84591422,1162,1162,1162,1162,0
|
|
20240102,111600,84591422,1162,1162,1162,1162,1
|
|
20240102,111500,84590260,1162,1161,1162,1161,1200
|
|
20240102,111400,83195870,1162,1162,1162,1162,0
|
|
20240102,111300,83195870,1162,1162,1162,1162,0
|
|
20240102,111200,83195870,1162,1156,1162,1156,4
|
|
20240102,111100,83191240,1156,1156,1156,1156,0
|
|
20240102,111000,83191240,1156,1161,1161,1155,3060
|
|
20240102,110900,79647662,1163,1161,1163,1161,1016
|
|
20240102,110800,78466371,1161,1161,1161,1161,0
|
|
20240102,110700,78466371,1161,1161,1161,1161,0
|
|
20240102,110600,78466371,1161,1161,1161,1161,160
|
|
20240102,110500,78280611,1161,1161,1161,1161,0
|
|
20240102,110400,78280611,1161,1161,1161,1161,0
|
|
20240102,110300,78280611,1161,1162,1162,1161,4342
|
|
20240102,110200,73238252,1162,1162,1162,1162,3002
|
|
20240102,110100,69749928,1163,1163,1163,1163,0
|
|
20240102,110000,69749928,1163,1163,1163,1163,0
|
|
20240102,105900,69749928,1163,1163,1163,1163,269
|
|
20240102,105800,69437081,1161,1161,1161,1161,0
|
|
20240102,105700,69437081,1161,1161,1161,1161,0
|
|
20240102,105600,69437081,1161,1161,1161,1161,0
|
|
20240102,105500,69437081,1161,1162,1162,1161,223
|
|
20240102,105400,69178112,1162,1163,1163,1162,117
|
|
20240102,105300,69042143,1163,1163,1163,1163,2
|
|
20240102,105200,69039817,1163,1163,1163,1163,0
|
|
20240102,105100,69039817,1163,1163,1163,1163,0
|
|
20240102,105000,69039817,1163,1163,1163,1163,501
|
|
20240102,104900,68457154,1163,1164,1164,1163,250
|
|
20240102,104800,68166173,1165,1165,1165,1165,0
|
|
20240102,104700,68166173,1165,1165,1165,1165,15
|
|
20240102,104600,68148698,1164,1164,1164,1164,0
|
|
20240102,104500,68148698,1164,1164,1164,1164,0
|
|
20240102,104400,68148698,1164,1163,1164,1163,2413
|
|
20240102,104300,65339967,1166,1166,1166,1166,0
|
|
20240102,104200,65339967,1166,1166,1166,1166,0
|
|
20240102,104100,65339967,1166,1166,1166,1164,281
|
|
20240102,104000,65012874,1166,1166,1166,1166,1
|
|
20240102,103900,65011708,1166,1167,1167,1166,1249
|
|
20240102,103800,63555362,1167,1164,1167,1164,191
|
|
20240102,103700,63333035,1167,1167,1167,1167,2
|
|
20240102,103600,63330701,1167,1167,1167,1167,0
|
|
20240102,103500,63330701,1167,1165,1167,1164,5306
|
|
20240102,103400,57139283,1165,1168,1168,1165,155
|
|
20240102,103300,56958558,1168,1167,1168,1167,7171
|
|
20240102,103200,48589529,1167,1167,1167,1166,1484
|
|
20240102,103100,46857944,1167,1163,1167,1163,15002
|
|
20240102,103000,29366818,1163,1163,1163,1163,0
|
|
20240102,102900,29366818,1163,1163,1163,1163,68
|
|
20240102,102800,29287734,1164,1164,1164,1164,0
|
|
20240102,102700,29287734,1164,1156,1164,1156,7002
|
|
20240102,102600,21148872,1157,1157,1157,1157,447
|
|
20240102,102500,20631693,1156,1156,1156,1156,0
|
|
20240102,102400,20631693,1156,1156,1156,1156,97
|
|
20240102,102300,20519561,1156,1157,1157,1156,2165
|
|
20240102,102200,18016785,1156,1156,1156,1156,1046
|
|
20240102,102100,16807609,1156,1158,1158,1156,1976
|
|
20240102,102000,14520795,1160,1160,1160,1159,393
|
|
20240102,101900,14065113,1161,1161,1161,1161,172
|
|
20240102,101800,13865421,1162,1161,1162,1161,56
|
|
20240102,101700,13800350,1162,1162,1162,1162,82
|
|
20240102,101600,13705066,1162,1161,1162,1161,190
|
|
20240102,101500,13484374,1161,1160,1161,1160,1522
|
|
20240102,101400,11718335,1160,1160,1160,1160,0
|
|
20240102,101300,11718335,1160,1158,1160,1158,506
|
|
20240102,101200,11131385,1158,1157,1158,1157,88
|
|
20240102,101100,11029508,1157,1157,1157,1157,142
|
|
20240102,101000,10865214,1157,1157,1158,1157,115
|
|
20240102,100900,10732149,1158,1158,1158,1158,215
|
|
20240102,100800,10483179,1158,1159,1160,1158,120
|
|
20240102,100700,10344124,1160,1160,1160,1160,101
|
|
20240102,100600,10226964,1157,1157,1157,1157,0
|
|
20240102,100500,10226964,1157,1156,1157,1156,1997
|
|
20240102,100400,7917318,1157,1157,1157,1157,84
|
|
20240102,100300,7820130,1157,1158,1160,1157,1136
|
|
20240102,100200,6505677,1158,1157,1158,1157,477
|
|
20240102,100100,5953688,1157,1157,1157,1157,200
|
|
20240102,100000,5722288,1157,1155,1157,1155,4954
|