615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,201200,962183386,1529,1529,1529,1529,7196
|
|
20240102,201100,962183386,1529,1529,1529,1529,0
|
|
20240102,201000,962183386,1529,1529,1529,1529,0
|
|
20240102,200900,962183386,1529,1529,1529,1529,0
|
|
20240102,200800,962183386,1529,1529,1529,1529,0
|
|
20240102,200700,962183386,1529,1529,1529,1529,0
|
|
20240102,200600,962183386,1529,1529,1529,1529,0
|
|
20240102,200500,962183386,1529,1529,1529,1529,0
|
|
20240102,200400,962183386,1529,1529,1529,1529,0
|
|
20240102,200300,962183386,1529,1529,1529,1529,0
|
|
20240102,200200,962183386,1529,1529,1529,1529,0
|
|
20240102,200100,962183386,1529,1529,1529,1529,0
|
|
20240102,200000,962183386,1529,1529,1529,1529,0
|
|
20240102,195900,962183386,1529,1529,1529,1529,0
|
|
20240102,195800,962183386,1529,1529,1529,1529,0
|
|
20240102,195700,962183386,1529,1529,1529,1529,0
|
|
20240102,195600,962183386,1529,1529,1529,1529,0
|
|
20240102,195500,962183386,1529,1529,1529,1529,0
|
|
20240102,195400,962183386,1529,1529,1529,1529,0
|
|
20240102,195300,962183386,1529,1529,1529,1529,0
|
|
20240102,195200,962183386,1529,1529,1529,1529,0
|
|
20240102,195100,962183386,1529,1529,1529,1529,0
|
|
20240102,195000,962183386,1529,1529,1529,1529,0
|
|
20240102,194900,962183386,1529,1529,1529,1529,0
|
|
20240102,194800,962183386,1529,1529,1529,1529,0
|
|
20240102,194700,962183386,1529,1529,1529,1529,0
|
|
20240102,194600,962183386,1529,1529,1529,1529,0
|
|
20240102,194500,962183386,1529,1529,1529,1529,0
|
|
20240102,194400,962183386,1529,1529,1529,1529,0
|
|
20240102,194300,962183386,1529,1529,1529,1529,0
|
|
20240102,194200,962183386,1529,1529,1529,1529,7196
|
|
20240102,194100,962183386,1529,1529,1529,1529,0
|
|
20240102,194000,962183386,1529,1529,1529,1529,0
|
|
20240102,193900,962183386,1529,1529,1529,1529,0
|
|
20240102,193800,962183386,1529,1529,1529,1529,0
|
|
20240102,193700,962183386,1529,1529,1529,1529,0
|
|
20240102,193600,962183386,1529,1529,1529,1529,0
|
|
20240102,193500,962183386,1529,1529,1529,1529,0
|
|
20240102,193400,962183386,1529,1529,1529,1529,0
|
|
20240102,193300,962183386,1529,1529,1529,1529,0
|
|
20240102,193200,962183386,1529,1529,1529,1529,0
|
|
20240102,193100,962183386,1529,1529,1529,1529,0
|
|
20240102,193000,962183386,1529,1529,1529,1529,0
|
|
20240102,192900,962183386,1529,1529,1529,1529,0
|
|
20240102,192800,962183386,1529,1529,1529,1529,0
|
|
20240102,192700,962183386,1529,1529,1529,1529,0
|
|
20240102,192600,962183386,1529,1529,1529,1529,0
|
|
20240102,192500,962183386,1529,1529,1529,1529,0
|
|
20240102,192400,962183386,1529,1529,1529,1529,0
|
|
20240102,192300,962183386,1529,1529,1529,1529,0
|
|
20240102,192200,962183386,1529,1529,1529,1529,0
|
|
20240102,192100,962183386,1529,1529,1529,1529,0
|
|
20240102,192000,962183386,1529,1529,1529,1529,0
|
|
20240102,191900,962183386,1529,1529,1529,1529,0
|
|
20240102,191800,962183386,1529,1529,1529,1529,0
|
|
20240102,191700,962183386,1529,1529,1529,1529,0
|
|
20240102,191600,962183386,1529,1529,1529,1529,0
|
|
20240102,191500,962183386,1529,1529,1529,1529,0
|
|
20240102,191400,962183386,1529,1529,1529,1529,0
|
|
20240102,191300,962183386,1529,1529,1529,1529,0
|
|
20240102,191200,962183386,1529,1529,1529,1529,7196
|
|
20240102,191100,962183386,1529,1529,1529,1529,0
|
|
20240102,191000,962183386,1529,1529,1529,1529,0
|
|
20240102,190900,962183386,1529,1529,1529,1529,0
|
|
20240102,190800,962183386,1529,1529,1529,1529,0
|
|
20240102,190700,962183386,1529,1529,1529,1529,0
|
|
20240102,190600,962183386,1529,1529,1529,1529,0
|
|
20240102,190500,962183386,1529,1529,1529,1529,0
|
|
20240102,190400,962183386,1529,1529,1529,1529,0
|
|
20240102,190300,962183386,1529,1529,1529,1529,0
|
|
20240102,190200,962183386,1529,1529,1529,1529,0
|
|
20240102,190100,962183386,1529,1529,1529,1529,0
|
|
20240102,190000,962183386,1529,1529,1529,1529,0
|
|
20240102,185900,962183386,1529,1529,1529,1529,0
|
|
20240102,185800,962183386,1529,1529,1529,1529,0
|
|
20240102,185700,962183386,1529,1529,1529,1529,0
|
|
20240102,185600,962183386,1529,1529,1529,1529,0
|
|
20240102,185500,962183386,1529,1529,1529,1529,0
|
|
20240102,185400,962183386,1529,1529,1529,1529,0
|
|
20240102,185300,962183386,1529,1529,1529,1529,0
|
|
20240102,185200,962183386,1529,1529,1529,1529,0
|
|
20240102,185100,962183386,1529,1529,1529,1529,0
|
|
20240102,185000,962183386,1529,1529,1529,1529,0
|
|
20240102,184900,962183386,1529,1529,1529,1529,0
|
|
20240102,184800,962183386,1529,1529,1529,1529,0
|
|
20240102,184700,962183386,1529,1529,1529,1529,0
|
|
20240102,184600,962183386,1529,1529,1529,1529,0
|
|
20240102,184500,962183386,1529,1529,1529,1529,0
|
|
20240102,184400,962183386,1529,1529,1529,1529,0
|
|
20240102,184300,962183386,1529,1529,1529,1529,0
|
|
20240102,184200,962183386,1529,1529,1529,1529,7196
|
|
20240102,184100,962183386,1529,1529,1529,1529,0
|
|
20240102,184000,962183386,1529,1529,1529,1529,0
|
|
20240102,183900,962183386,1529,1529,1529,1529,0
|
|
20240102,183800,962183386,1529,1529,1529,1529,0
|
|
20240102,183700,962183386,1529,1529,1529,1529,0
|
|
20240102,183600,962183386,1529,1529,1529,1529,0
|
|
20240102,183500,962183386,1529,1529,1529,1529,0
|
|
20240102,183400,962183386,1529,1529,1529,1529,0
|
|
20240102,183300,962183386,1529,1529,1529,1529,0
|
|
20240102,183200,962183386,1529,1529,1529,1529,0
|
|
20240102,183100,962183386,1529,1529,1529,1529,0
|
|
20240102,183000,962183386,1529,1529,1529,1529,0
|
|
20240102,182900,962183386,1529,1529,1529,1529,0
|
|
20240102,182800,962183386,1529,1529,1529,1529,0
|
|
20240102,182700,962183386,1529,1529,1529,1529,0
|
|
20240102,182600,962183386,1529,1529,1529,1529,0
|
|
20240102,182500,962183386,1529,1529,1529,1529,0
|
|
20240102,182400,962183386,1529,1529,1529,1529,0
|
|
20240102,182300,962183386,1529,1529,1529,1529,0
|
|
20240102,182200,962183386,1529,1529,1529,1529,0
|
|
20240102,182100,962183386,1529,1529,1529,1529,0
|
|
20240102,182000,962183386,1529,1529,1529,1529,0
|
|
20240102,181900,962183386,1529,1529,1529,1529,0
|
|
20240102,181800,962183386,1529,1529,1529,1529,0
|
|
20240102,181700,962183386,1529,1529,1529,1529,0
|
|
20240102,181600,962183386,1529,1529,1529,1529,0
|
|
20240102,181500,962183386,1529,1529,1529,1529,0
|
|
20240102,181400,962183386,1529,1529,1529,1529,0
|
|
20240102,181300,962183386,1529,1529,1529,1529,0
|
|
20240102,181200,962183386,1529,1529,1529,1529,7196
|
|
20240102,181100,962183386,1529,1529,1529,1529,0
|
|
20240102,181000,962183386,1529,1529,1529,1529,0
|
|
20240102,180900,962183386,1529,1529,1529,1529,0
|
|
20240102,180800,962183386,1529,1529,1529,1529,0
|
|
20240102,180700,962183386,1529,1529,1529,1529,0
|
|
20240102,180600,962183386,1529,1529,1529,1529,0
|
|
20240102,180500,962183386,1529,1529,1529,1529,0
|
|
20240102,180400,962183386,1529,1529,1529,1529,0
|
|
20240102,180300,962183386,1529,1529,1529,1529,0
|
|
20240102,180200,962183386,1529,1529,1529,1529,0
|
|
20240102,180100,962183386,1529,1529,1529,1529,0
|
|
20240102,180000,962183386,1529,1529,1529,1529,0
|
|
20240102,175900,962183386,1529,1529,1529,1529,0
|
|
20240102,175800,962183386,1529,1529,1529,1529,0
|
|
20240102,175700,962183386,1529,1529,1529,1529,0
|
|
20240102,175600,962183386,1529,1529,1529,1529,0
|
|
20240102,175500,962183386,1529,1529,1529,1529,0
|
|
20240102,175400,962183386,1529,1529,1529,1529,0
|
|
20240102,175300,962183386,1529,1529,1529,1529,0
|
|
20240102,175200,962183386,1529,1529,1529,1529,0
|
|
20240102,175100,962183386,1529,1529,1529,1529,0
|
|
20240102,175000,962183386,1529,1529,1529,1529,0
|
|
20240102,174900,962183386,1529,1529,1529,1529,0
|
|
20240102,174800,962183386,1529,1529,1529,1529,0
|
|
20240102,174700,962183386,1529,1529,1529,1529,0
|
|
20240102,174600,962183386,1529,1529,1529,1529,0
|
|
20240102,174500,962183386,1529,1529,1529,1529,0
|
|
20240102,174400,962183386,1529,1529,1529,1529,0
|
|
20240102,174300,962183386,1529,1529,1529,1529,0
|
|
20240102,174200,962183386,1529,1529,1529,1529,7196
|
|
20240102,174100,962183386,1529,1529,1529,1529,0
|
|
20240102,174000,962183386,1529,1529,1529,1529,0
|
|
20240102,173900,962183386,1529,1529,1529,1529,0
|
|
20240102,173800,962183386,1529,1529,1529,1529,0
|
|
20240102,173700,962183386,1529,1529,1529,1529,0
|
|
20240102,173600,962183386,1529,1529,1529,1529,0
|
|
20240102,173500,962183386,1529,1529,1529,1529,0
|
|
20240102,173400,962183386,1529,1529,1529,1529,0
|
|
20240102,173300,962183386,1529,1529,1529,1529,0
|
|
20240102,173200,962183386,1529,1529,1529,1529,0
|
|
20240102,173100,962183386,1529,1529,1529,1529,0
|
|
20240102,173000,962183386,1529,1529,1529,1529,0
|
|
20240102,172900,962183386,1529,1529,1529,1529,0
|
|
20240102,172800,962183386,1529,1529,1529,1529,0
|
|
20240102,172700,962183386,1529,1529,1529,1529,0
|
|
20240102,172600,962183386,1529,1529,1529,1529,0
|
|
20240102,172500,962183386,1529,1529,1529,1529,0
|
|
20240102,172400,962183386,1529,1529,1529,1529,0
|
|
20240102,172300,962183386,1529,1529,1529,1529,0
|
|
20240102,172200,962183386,1529,1529,1529,1529,0
|
|
20240102,172100,962183386,1529,1529,1529,1529,0
|
|
20240102,172000,962183386,1529,1529,1529,1529,0
|
|
20240102,171900,962183386,1529,1529,1529,1529,0
|
|
20240102,171800,962183386,1529,1529,1529,1529,0
|
|
20240102,171700,962183386,1529,1529,1529,1529,0
|
|
20240102,171600,962183386,1529,1529,1529,1529,0
|
|
20240102,171500,962183386,1529,1529,1529,1529,0
|
|
20240102,171400,962183386,1529,1529,1529,1529,0
|
|
20240102,171300,962183386,1529,1529,1529,1529,0
|
|
20240102,171200,962183386,1529,1529,1529,1529,7196
|
|
20240102,171100,962183386,1529,1529,1529,1529,0
|
|
20240102,171000,962183386,1529,1529,1529,1529,0
|
|
20240102,170900,962183386,1529,1529,1529,1529,0
|
|
20240102,170800,962183386,1529,1529,1529,1529,0
|
|
20240102,170700,962183386,1529,1529,1529,1529,0
|
|
20240102,170600,962183386,1529,1529,1529,1529,0
|
|
20240102,170500,962183386,1529,1529,1529,1529,0
|
|
20240102,170400,962183386,1529,1529,1529,1529,0
|
|
20240102,170300,962183386,1529,1529,1529,1529,0
|
|
20240102,170200,962183386,1529,1529,1529,1529,0
|
|
20240102,170100,962183386,1529,1529,1529,1529,0
|
|
20240102,170000,962183386,1529,1529,1529,1529,0
|
|
20240102,165900,962183386,1529,1529,1529,1529,0
|
|
20240102,165800,962183386,1529,1529,1529,1529,0
|
|
20240102,165700,962183386,1529,1529,1529,1529,0
|
|
20240102,165600,962183386,1529,1529,1529,1529,0
|
|
20240102,165500,962183386,1529,1529,1529,1529,0
|
|
20240102,165400,962183386,1529,1529,1529,1529,0
|
|
20240102,165300,962183386,1529,1529,1529,1529,0
|
|
20240102,165200,962183386,1529,1529,1529,1529,0
|
|
20240102,165100,962183386,1529,1529,1529,1529,0
|
|
20240102,165000,962183386,1529,1529,1529,1529,0
|
|
20240102,164900,962183386,1529,1529,1529,1529,0
|
|
20240102,164800,962183386,1529,1529,1529,1529,0
|
|
20240102,164700,962183386,1529,1529,1529,1529,0
|
|
20240102,164600,962183386,1529,1529,1529,1529,0
|
|
20240102,164500,962183386,1529,1529,1529,1529,0
|
|
20240102,164400,962183386,1529,1529,1529,1529,0
|
|
20240102,164300,962183386,1529,1529,1529,1529,0
|
|
20240102,164200,962183386,1529,1529,1529,1529,7196
|
|
20240102,164100,962183386,1529,1529,1529,1529,0
|
|
20240102,164000,962183386,1529,1529,1529,1529,0
|
|
20240102,163900,962183386,1529,1529,1529,1529,0
|
|
20240102,163800,962183386,1529,1529,1529,1529,0
|
|
20240102,163700,962183386,1529,1529,1529,1529,0
|
|
20240102,163600,962183386,1529,1529,1529,1529,0
|
|
20240102,163500,962183386,1529,1529,1529,1529,0
|
|
20240102,163400,962183386,1529,1529,1529,1529,0
|
|
20240102,163300,962183386,1529,1529,1529,1529,0
|
|
20240102,163200,962183386,1529,1529,1529,1529,0
|
|
20240102,163100,962183386,1529,1529,1529,1529,0
|
|
20240102,163000,962183386,1529,1529,1529,1529,0
|
|
20240102,162900,962183386,1529,1529,1529,1529,0
|
|
20240102,162800,962183386,1529,1529,1529,1529,0
|
|
20240102,162700,962183386,1529,1529,1529,1529,0
|
|
20240102,162600,962183386,1529,1529,1529,1529,0
|
|
20240102,162500,962183386,1529,1529,1529,1529,0
|
|
20240102,162400,962183386,1529,1529,1529,1529,0
|
|
20240102,162300,962183386,1529,1529,1529,1529,0
|
|
20240102,162200,962183386,1529,1529,1529,1529,0
|
|
20240102,162100,962183386,1529,1529,1529,1529,0
|
|
20240102,162000,962183386,1529,1529,1529,1529,0
|
|
20240102,161900,962183386,1529,1529,1529,1529,0
|
|
20240102,161800,962183386,1529,1529,1529,1529,0
|
|
20240102,161700,962183386,1529,1529,1529,1529,0
|
|
20240102,161600,962183386,1529,1529,1529,1529,0
|
|
20240102,161500,962183386,1529,1529,1529,1529,0
|
|
20240102,161400,962183386,1529,1529,1529,1529,0
|
|
20240102,161300,962183386,1529,1529,1529,1529,0
|
|
20240102,161200,962183386,1529,1529,1529,1529,7196
|
|
20240102,161100,962183386,1529,1529,1529,1529,0
|
|
20240102,161000,962183386,1529,1529,1529,1529,0
|
|
20240102,160900,962183386,1529,1529,1529,1529,0
|
|
20240102,160800,962183386,1529,1529,1529,1529,0
|
|
20240102,160700,962183386,1529,1529,1529,1529,0
|
|
20240102,160600,962183386,1529,1529,1529,1529,0
|
|
20240102,160500,962183386,1529,1529,1529,1529,0
|
|
20240102,160400,962183386,1529,1529,1529,1529,0
|
|
20240102,160300,962183386,1529,1529,1529,1529,0
|
|
20240102,160200,962183386,1529,1529,1529,1529,0
|
|
20240102,160100,962183386,1529,1529,1529,1529,0
|
|
20240102,160000,962183386,1529,1529,1529,1529,0
|
|
20240102,155900,962183386,1529,1529,1529,1529,0
|
|
20240102,155800,962183386,1529,1529,1529,1529,0
|
|
20240102,155700,962183386,1529,1529,1529,1529,0
|
|
20240102,155600,962183386,1529,1529,1529,1529,0
|
|
20240102,155500,962183386,1529,1529,1529,1529,0
|
|
20240102,155400,962183386,1529,1529,1529,1529,0
|
|
20240102,155300,962183386,1529,1529,1529,1529,0
|
|
20240102,155200,962183386,1529,1529,1529,1529,0
|
|
20240102,155100,962183386,1529,1529,1529,1529,0
|
|
20240102,155000,962183386,1529,1529,1529,1529,0
|
|
20240102,154900,962183386,1529,1529,1529,1529,0
|
|
20240102,154800,962183386,1529,1529,1529,1529,0
|
|
20240102,154700,962183386,1529,1529,1529,1529,0
|
|
20240102,154600,962183386,1529,1529,1529,1529,0
|
|
20240102,154500,962183386,1529,1529,1529,1529,0
|
|
20240102,154400,962183386,1529,1529,1529,1529,0
|
|
20240102,154300,962183386,1529,1529,1529,1529,0
|
|
20240102,154200,962183386,1529,1529,1529,1529,7196
|
|
20240102,154100,962183386,1529,1529,1529,1529,0
|
|
20240102,154000,962183386,1529,1529,1529,1529,0
|
|
20240102,153900,962183386,1529,1529,1529,1529,0
|
|
20240102,153800,962183386,1529,1529,1529,1529,0
|
|
20240102,153700,962183386,1529,1529,1529,1529,0
|
|
20240102,153600,962183386,1529,1529,1529,1529,0
|
|
20240102,153500,962183386,1529,1529,1529,1529,0
|
|
20240102,153400,962183386,1529,1529,1529,1529,0
|
|
20240102,153300,962183386,1529,1529,1529,1529,0
|
|
20240102,153200,962183386,1529,1529,1529,1529,0
|
|
20240102,153100,962183386,1529,1529,1529,1529,0
|
|
20240102,153000,962183386,1529,1529,1529,1529,7196
|
|
20240102,152900,951180702,1533,1533,1533,1533,0
|
|
20240102,152800,951180702,1533,1533,1533,1533,0
|
|
20240102,152700,951180702,1533,1533,1533,1533,0
|
|
20240102,152600,951180702,1533,1533,1533,1533,0
|
|
20240102,152500,951180702,1533,1533,1533,1533,0
|
|
20240102,152400,951180702,1533,1533,1533,1533,0
|
|
20240102,152300,951180702,1533,1533,1533,1533,0
|
|
20240102,152200,951180702,1533,1533,1533,1533,0
|
|
20240102,152100,951180702,1533,1533,1533,1533,0
|
|
20240102,152000,951180702,1533,1533,1533,1533,0
|
|
20240102,151900,951180702,1533,1533,1533,1533,831
|
|
20240102,151800,949906779,1533,1534,1534,1533,582
|
|
20240102,151700,949014514,1534,1533,1534,1533,860
|
|
20240102,151600,947695733,1532,1531,1532,1531,985
|
|
20240102,151500,946186810,1531,1531,1531,1531,3
|
|
20240102,151400,946182217,1530,1530,1530,1530,314
|
|
20240102,151300,945701797,1530,1532,1532,1530,193
|
|
20240102,151200,945406497,1532,1532,1532,1532,144
|
|
20240102,151100,945185889,1532,1530,1532,1530,1011
|
|
20240102,151000,943639037,1530,1531,1531,1530,1083
|
|
20240102,150900,941981737,1531,1531,1531,1531,998
|
|
20240102,150800,940453799,1530,1530,1530,1530,761
|
|
20240102,150700,939289469,1531,1531,1531,1531,104
|
|
20240102,150600,939130245,1531,1531,1531,1531,59
|
|
20240102,150500,939039916,1530,1530,1530,1530,44
|
|
20240102,150400,938972596,1529,1529,1529,1529,0
|
|
20240102,150300,938972596,1529,1530,1530,1529,300
|
|
20240102,150200,938513894,1530,1530,1530,1530,400
|
|
20240102,150100,937901894,1529,1528,1529,1528,2805
|
|
20240102,150000,933613050,1528,1527,1528,1526,372
|
|
20240102,145900,933044685,1528,1528,1528,1528,27
|
|
20240102,145800,933003429,1528,1528,1528,1528,6
|
|
20240102,145700,932994261,1529,1529,1529,1529,7
|
|
20240102,145600,932983558,1529,1529,1529,1529,10
|
|
20240102,145500,932968268,1529,1529,1529,1529,300
|
|
20240102,145400,932509568,1526,1526,1529,1526,528
|
|
20240102,145300,931702859,1529,1529,1529,1529,0
|
|
20240102,145200,931702859,1529,1529,1529,1529,96
|
|
20240102,145100,931556075,1529,1525,1529,1525,165
|
|
20240102,145000,931304170,1525,1525,1525,1525,0
|
|
20240102,144900,931304170,1525,1529,1529,1525,421
|
|
20240102,144800,930661705,1529,1529,1529,1529,112
|
|
20240102,144700,930490457,1529,1529,1529,1529,6
|
|
20240102,144600,930481283,1529,1529,1529,1529,0
|
|
20240102,144500,930481283,1529,1529,1529,1529,0
|
|
20240102,144400,930481283,1529,1529,1529,1529,0
|
|
20240102,144300,930481283,1529,1529,1529,1529,0
|
|
20240102,144200,930481283,1529,1529,1529,1529,2
|
|
20240102,144100,930478225,1525,1526,1526,1525,3205
|
|
20240102,144000,925588849,1529,1529,1529,1529,100
|
|
20240102,143900,925435949,1529,1529,1529,1529,0
|
|
20240102,143800,925435949,1529,1529,1529,1529,5
|
|
20240102,143700,925428304,1529,1529,1529,1529,1968
|
|
20240102,143600,922419232,1528,1528,1528,1528,473
|
|
20240102,143500,921696488,1528,1525,1528,1525,379
|
|
20240102,143400,921118426,1525,1525,1527,1525,4230
|
|
20240102,143300,914666520,1525,1527,1527,1525,150
|
|
20240102,143200,914437572,1528,1528,1528,1528,0
|
|
20240102,143100,914437572,1528,1526,1528,1525,5555
|
|
20240102,143000,905965767,1525,1525,1526,1525,279
|
|
20240102,142900,905540192,1525,1525,1525,1525,250
|
|
20240102,142800,905158942,1525,1525,1525,1525,1479
|
|
20240102,142700,902903467,1525,1525,1525,1525,1555
|
|
20240102,142600,900532092,1525,1525,1525,1525,81
|
|
20240102,142500,900408567,1525,1528,1528,1525,8587
|
|
20240102,142400,887301495,1529,1529,1529,1529,0
|
|
20240102,142300,887301495,1529,1529,1529,1529,95
|
|
20240102,142200,887156240,1529,1529,1529,1529,0
|
|
20240102,142100,887156240,1529,1529,1529,1529,89
|
|
20240102,142000,887020159,1529,1530,1530,1529,457
|
|
20240102,141900,886321405,1529,1529,1529,1529,2
|
|
20240102,141800,886318347,1531,1531,1531,1531,500
|
|
20240102,141700,885552847,1531,1531,1531,1531,50
|
|
20240102,141600,885476297,1531,1531,1531,1531,0
|
|
20240102,141500,885476297,1531,1531,1531,1531,2
|
|
20240102,141400,885473235,1532,1532,1532,1532,300
|
|
20240102,141300,885013635,1533,1533,1533,1533,0
|
|
20240102,141200,885013635,1533,1533,1533,1533,0
|
|
20240102,141100,885013635,1533,1533,1533,1533,922
|
|
20240102,141000,883600209,1532,1532,1532,1532,57
|
|
20240102,140900,883512885,1532,1532,1532,1532,0
|
|
20240102,140800,883512885,1532,1532,1532,1532,443
|
|
20240102,140700,882834209,1533,1533,1533,1533,99
|
|
20240102,140600,882682442,1533,1533,1533,1533,428
|
|
20240102,140500,882026318,1532,1532,1532,1532,0
|
|
20240102,140400,882026318,1532,1532,1532,1532,0
|
|
20240102,140300,882026318,1532,1532,1532,1532,1
|
|
20240102,140200,882024786,1527,1527,1527,1527,0
|
|
20240102,140100,882024786,1527,1527,1527,1527,0
|
|
20240102,140000,882024786,1527,1527,1527,1527,0
|
|
20240102,135900,882024786,1527,1528,1528,1527,900
|
|
20240102,135800,880649976,1527,1527,1527,1527,0
|
|
20240102,135700,880649976,1527,1528,1528,1527,1000
|
|
20240102,135600,879122964,1527,1527,1527,1527,0
|
|
20240102,135500,879122964,1527,1527,1527,1527,200
|
|
20240102,135400,878817564,1527,1527,1527,1527,200
|
|
20240102,135300,878512164,1527,1527,1527,1527,16
|
|
20240102,135200,878487732,1527,1527,1527,1527,0
|
|
20240102,135100,878487732,1527,1527,1527,1527,3200
|
|
20240102,135000,873601332,1527,1527,1527,1527,0
|
|
20240102,134900,873601332,1527,1532,1532,1527,4600
|
|
20240102,134800,866563769,1536,1536,1536,1536,1
|
|
20240102,134700,866562233,1532,1532,1532,1532,0
|
|
20240102,134600,866562233,1532,1532,1532,1532,193
|
|
20240102,134500,866266557,1532,1532,1532,1532,10
|
|
20240102,134400,866251237,1532,1532,1532,1532,0
|
|
20240102,134300,866251237,1532,1532,1532,1532,110
|
|
20240102,134200,866082717,1532,1532,1532,1532,131
|
|
20240102,134100,865882025,1531,1531,1531,1531,0
|
|
20240102,134000,865882025,1531,1531,1531,1531,0
|
|
20240102,133900,865882025,1531,1531,1531,1531,0
|
|
20240102,133800,865882025,1531,1531,1531,1531,0
|
|
20240102,133700,865882025,1531,1531,1531,1531,0
|
|
20240102,133600,865882025,1531,1531,1531,1531,0
|
|
20240102,133500,865882025,1531,1531,1531,1531,0
|
|
20240102,133400,865882025,1531,1531,1531,1531,242
|
|
20240102,133300,865511523,1536,1536,1536,1536,22
|
|
20240102,133200,865477731,1536,1536,1536,1536,7
|
|
20240102,133100,865466979,1531,1535,1537,1531,1113
|
|
20240102,133000,863758323,1537,1535,1537,1535,62
|
|
20240102,132900,863663053,1535,1535,1535,1535,9
|
|
20240102,132800,863649238,1535,1535,1535,1535,50
|
|
20240102,132700,863572488,1536,1534,1536,1534,813
|
|
20240102,132600,862325344,1534,1534,1534,1534,0
|
|
20240102,132500,862325344,1534,1534,1534,1534,0
|
|
20240102,132400,862325344,1534,1534,1534,1534,0
|
|
20240102,132300,862325344,1534,1534,1534,1534,2
|
|
20240102,132200,862322276,1534,1534,1534,1534,2
|
|
20240102,132100,862319208,1530,1530,1530,1530,21
|
|
20240102,132000,862287078,1534,1534,1534,1534,6
|
|
20240102,131900,862277874,1534,1534,1534,1534,4
|
|
20240102,131800,862271738,1530,1530,1530,1530,0
|
|
20240102,131700,862271738,1530,1528,1530,1527,2691
|
|
20240102,131600,858156568,1529,1529,1529,1529,179
|
|
20240102,131500,857882877,1530,1529,1530,1529,4078
|
|
20240102,131400,851643615,1529,1529,1529,1529,125
|
|
20240102,131300,851452490,1529,1531,1533,1529,1444
|
|
20240102,131200,849243670,1530,1531,1534,1530,775
|
|
20240102,131100,848057714,1530,1532,1532,1530,2933
|
|
20240102,131000,843569995,1532,1532,1532,1532,2368
|
|
20240102,130900,839942219,1533,1534,1534,1533,3696
|
|
20240102,130800,834273296,1535,1536,1536,1535,813
|
|
20240102,130700,833025340,1536,1537,1537,1536,8
|
|
20240102,130600,833013048,1538,1538,1538,1538,6
|
|
20240102,130500,833003820,1538,1538,1538,1538,736
|
|
20240102,130400,831871852,1539,1539,1539,1539,0
|
|
20240102,130300,831871852,1539,1539,1539,1539,1
|
|
20240102,130200,831870313,1540,1540,1540,1540,0
|
|
20240102,130100,831870313,1540,1540,1540,1540,0
|
|
20240102,130000,831870313,1540,1540,1540,1540,6
|
|
20240102,125900,831861073,1540,1540,1540,1540,0
|
|
20240102,125800,831861073,1540,1540,1540,1540,0
|
|
20240102,125700,831861073,1540,1535,1540,1535,40
|
|
20240102,125600,831799573,1540,1540,1540,1540,33
|
|
20240102,125500,831748753,1535,1535,1535,1535,0
|
|
20240102,125400,831748753,1535,1535,1535,1535,5
|
|
20240102,125300,831741078,1535,1535,1535,1535,2000
|
|
20240102,125200,828671078,1535,1535,1535,1535,850
|
|
20240102,125100,827366328,1540,1540,1540,1540,140
|
|
20240102,125000,827150728,1535,1535,1535,1535,20
|
|
20240102,124900,827120028,1540,1535,1540,1535,982
|
|
20240102,124800,825611948,1534,1534,1534,1534,51
|
|
20240102,124700,825533714,1534,1534,1534,1534,0
|
|
20240102,124600,825533714,1534,1534,1534,1534,0
|
|
20240102,124500,825533714,1534,1535,1535,1534,2175
|
|
20240102,124400,822197010,1534,1534,1534,1534,0
|
|
20240102,124300,822197010,1534,1534,1534,1534,0
|
|
20240102,124200,822197010,1534,1534,1534,1534,0
|
|
20240102,124100,822197010,1534,1534,1534,1534,1
|
|
20240102,124000,822195476,1533,1536,1536,1533,4632
|
|
20240102,123900,815090367,1542,1542,1542,1542,28
|
|
20240102,123800,815047191,1542,1536,1542,1535,17526
|
|
20240102,123700,788143603,1535,1535,1535,1535,0
|
|
20240102,123600,788143603,1535,1535,1535,1535,2100
|
|
20240102,123500,784920103,1535,1542,1542,1535,586
|
|
20240102,123400,784020408,1535,1537,1537,1535,7377
|
|
20240102,123300,772692018,1537,1537,1537,1537,0
|
|
20240102,123200,772692018,1537,1542,1548,1537,4621
|
|
20240102,123100,765584625,1542,1542,1542,1542,0
|
|
20240102,123000,765584625,1542,1542,1542,1542,0
|
|
20240102,122900,765584625,1542,1542,1542,1542,0
|
|
20240102,122800,765584625,1542,1538,1542,1538,1250
|
|
20240102,122700,763661937,1538,1538,1538,1538,0
|
|
20240102,122600,763661937,1538,1538,1538,1538,71
|
|
20240102,122500,763552739,1538,1538,1538,1538,694
|
|
20240102,122400,762485367,1539,1539,1539,1539,2
|
|
20240102,122300,762482289,1539,1539,1539,1539,15
|
|
20240102,122200,762459204,1539,1539,1539,1539,573
|
|
20240102,122100,761577357,1542,1542,1542,1542,200
|
|
20240102,122000,761268957,1542,1542,1542,1542,0
|
|
20240102,121900,761268957,1542,1542,1542,1538,105
|
|
20240102,121800,761107447,1538,1536,1538,1536,1573
|
|
20240102,121700,758689932,1537,1537,1537,1537,0
|
|
20240102,121600,758689932,1537,1537,1537,1537,1000
|
|
20240102,121500,757152932,1536,1537,1537,1536,205
|
|
20240102,121400,756837849,1537,1539,1539,1537,4789
|
|
20240102,121300,749475921,1539,1537,1539,1537,2199
|
|
20240102,121200,746093058,1537,1537,1537,1537,1020
|
|
20240102,121100,744525318,1536,1537,1537,1536,3820
|
|
20240102,121000,738655631,1535,1536,1536,1535,587
|
|
20240102,120900,737754534,1536,1537,1537,1536,3260
|
|
20240102,120800,732745528,1537,1537,1537,1537,130
|
|
20240102,120700,732545718,1537,1537,1537,1537,1
|
|
20240102,120600,732544181,1537,1537,1537,1537,0
|
|
20240102,120500,732544181,1537,1537,1537,1537,163
|
|
20240102,120400,732293650,1544,1544,1544,1544,536
|
|
20240102,120300,731466066,1549,1549,1549,1549,0
|
|
20240102,120200,731466066,1549,1549,1549,1549,0
|
|
20240102,120100,731466066,1549,1548,1549,1548,520
|
|
20240102,120000,730660686,1544,1536,1545,1536,2221
|
|
20240102,115900,727243166,1536,1536,1536,1536,67
|
|
20240102,115800,727140254,1535,1535,1535,1535,1250
|
|
20240102,115700,725221504,1535,1535,1544,1535,36
|
|
20240102,115600,725166235,1544,1543,1544,1535,12898
|
|
20240102,115500,705312577,1544,1544,1544,1544,109
|
|
20240102,115400,705144281,1544,1544,1544,1544,1
|
|
20240102,115300,705142737,1544,1544,1544,1544,2
|
|
20240102,115200,705139649,1549,1543,1549,1543,320
|
|
20240102,115100,704645865,1543,1543,1543,1543,8
|
|
20240102,115000,704633521,1543,1543,1543,1543,2509
|
|
20240102,114900,700762134,1543,1543,1543,1543,1655
|
|
20240102,114800,698208469,1543,1543,1543,1543,77
|
|
20240102,114700,698089658,1543,1549,1550,1543,900
|
|
20240102,114600,696698378,1543,1542,1543,1542,878
|
|
20240102,114500,695344265,1549,1549,1549,1549,0
|
|
20240102,114400,695344265,1549,1549,1549,1549,500
|
|
20240102,114300,694569765,1549,1549,1549,1549,1018
|
|
20240102,114200,692992883,1542,1542,1542,1542,172
|
|
20240102,114100,692727659,1537,1537,1537,1537,875
|
|
20240102,114000,691382784,1537,1541,1541,1537,2246
|
|
20240102,113900,687923275,1541,1542,1542,1541,3165
|
|
20240102,113800,683043007,1549,1547,1549,1541,3480
|
|
20240102,113700,677673515,1550,1545,1553,1544,11301
|
|
20240102,113600,660223450,1545,1552,1552,1545,19188
|
|
20240102,113500,630532993,1552,1553,1553,1552,662
|
|
20240102,113400,629505537,1552,1552,1552,1552,0
|
|
20240102,113300,629505537,1552,1551,1555,1551,2963
|
|
20240102,113200,624909156,1560,1550,1560,1550,5816
|
|
20240102,113100,615853812,1550,1550,1550,1547,4659
|
|
20240102,113000,608644822,1550,1563,1563,1545,5494
|
|
20240102,112900,600080645,1562,1572,1572,1561,6630
|
|
20240102,112800,589679860,1575,1575,1575,1571,2052
|
|
20240102,112700,586448784,1573,1575,1579,1571,4272
|
|
20240102,112600,579731148,1575,1581,1585,1575,16306
|
|
20240102,112500,553950102,1581,1569,1586,1568,47180
|
|
20240102,112400,479525825,1568,1560,1569,1558,51009
|
|
20240102,112300,399851335,1560,1560,1560,1558,2496
|
|
20240102,112200,395957721,1560,1551,1561,1551,50665
|
|
20240102,112100,317221110,1551,1550,1551,1550,1683
|
|
20240102,112000,314611812,1550,1550,1550,1550,269
|
|
20240102,111900,314194862,1550,1550,1550,1550,279
|
|
20240102,111800,313762412,1550,1550,1550,1550,150
|
|
20240102,111700,313529912,1550,1549,1550,1543,2494
|
|
20240102,111600,309671396,1550,1550,1551,1549,2990
|
|
20240102,111500,305036914,1550,1551,1551,1550,1249
|
|
20240102,111400,303100937,1550,1555,1555,1550,400
|
|
20240102,111300,302479579,1551,1550,1551,1549,5022
|
|
20240102,111200,294695444,1550,1541,1550,1541,8584
|
|
20240102,111100,281401298,1540,1534,1540,1534,1341
|
|
20240102,111000,279338142,1534,1534,1534,1534,101
|
|
20240102,110900,279183208,1534,1534,1536,1534,305
|
|
20240102,110800,278715334,1534,1535,1535,1534,2412
|
|
20240102,110700,275015305,1535,1536,1536,1535,214
|
|
20240102,110600,274686738,1539,1539,1539,1539,50
|
|
20240102,110500,274609788,1540,1532,1540,1532,532
|
|
20240102,110400,273794756,1532,1533,1533,1532,1184
|
|
20240102,110300,271979717,1533,1533,1533,1533,145
|
|
20240102,110200,271757432,1533,1532,1533,1532,891
|
|
20240102,110100,270391544,1541,1533,1541,1532,1590
|
|
20240102,110000,267953410,1533,1537,1537,1533,3569
|
|
20240102,105900,262474307,1542,1551,1551,1542,251
|
|
20240102,105800,262086356,1552,1553,1561,1536,12268
|
|
20240102,105700,243069413,1562,1560,1563,1551,11238
|
|
20240102,105600,225529689,1561,1548,1561,1548,33427
|
|
20240102,105500,173636284,1548,1544,1548,1544,3332
|
|
20240102,105400,168482955,1544,1543,1544,1543,1673
|
|
20240102,105300,165900991,1543,1541,1543,1541,3237
|
|
20240102,105200,160911920,1540,1539,1540,1539,2278
|
|
20240102,105100,157403900,1540,1540,1541,1529,1770
|
|
20240102,105000,154681573,1541,1538,1541,1527,6237
|
|
20240102,104900,145089018,1537,1527,1537,1526,3421
|
|
20240102,104800,139851082,1527,1536,1536,1525,941
|
|
20240102,104700,138411783,1536,1526,1538,1525,231
|
|
20240102,104600,138058898,1532,1536,1539,1532,5389
|
|
20240102,104500,129778500,1538,1518,1540,1518,16079
|
|
20240102,104400,105190260,1517,1517,1517,1517,44
|
|
20240102,104300,105123512,1515,1515,1515,1514,499
|
|
20240102,104200,104367528,1514,1511,1514,1511,4181
|
|
20240102,104100,98040469,1507,1510,1510,1507,10000
|
|
20240102,104000,82970361,1507,1507,1507,1507,0
|
|
20240102,103900,82970361,1507,1507,1507,1507,1
|
|
20240102,103800,82968854,1507,1505,1507,1505,2355
|
|
20240102,103700,79422115,1505,1505,1505,1505,50
|
|
20240102,103600,79346865,1506,1506,1506,1506,1
|
|
20240102,103500,79345359,1506,1506,1506,1506,100
|
|
20240102,103400,79194759,1506,1506,1506,1506,1
|
|
20240102,103300,79193253,1505,1505,1505,1505,442
|
|
20240102,103200,78528043,1506,1505,1506,1505,323
|
|
20240102,103100,78041927,1506,1506,1506,1506,0
|
|
20240102,103000,78041927,1506,1506,1506,1506,1
|
|
20240102,102900,78040421,1506,1506,1506,1506,500
|
|
20240102,102800,77287421,1506,1505,1506,1505,1051
|
|
20240102,102700,75704666,1504,1504,1504,1504,7
|
|
20240102,102600,75694138,1504,1504,1504,1504,34
|
|
20240102,102500,75643002,1506,1506,1506,1506,0
|
|
20240102,102400,75643002,1506,1506,1506,1506,101
|
|
20240102,102300,75490896,1500,1501,1501,1500,2540
|
|
20240102,102200,71680503,1501,1501,1501,1501,0
|
|
20240102,102100,71680503,1501,1502,1502,1501,1796
|
|
20240102,102000,68984509,1502,1502,1502,1502,11
|
|
20240102,101900,68967987,1502,1502,1502,1502,1
|
|
20240102,101800,68966485,1501,1502,1502,1501,2000
|
|
20240102,101700,65964382,1501,1501,1501,1501,140
|
|
20240102,101600,65754242,1501,1501,1501,1501,598
|
|
20240102,101500,64856644,1501,1501,1501,1501,0
|
|
20240102,101400,64856644,1501,1501,1501,1501,0
|
|
20240102,101300,64856644,1501,1502,1502,1501,3480
|
|
20240102,101200,59633063,1502,1504,1504,1502,1437
|
|
20240102,101100,57472133,1504,1504,1504,1504,210
|
|
20240102,101000,57156293,1504,1500,1504,1500,53
|
|
20240102,100900,57076589,1500,1504,1504,1500,5835
|
|
20240102,100800,48318223,1504,1507,1507,1500,2155
|
|
20240102,100700,45080822,1504,1505,1510,1504,1987
|
|
20240102,100600,42082324,1504,1503,1504,1500,2510
|
|
20240102,100500,38309422,1499,1498,1499,1493,4963
|
|
20240102,100400,30870911,1487,1490,1490,1487,413
|
|
20240102,100300,30255580,1485,1485,1485,1485,950
|
|
20240102,100200,28844830,1483,1484,1484,1483,736
|
|
20240102,100100,27753247,1483,1505,1505,1480,7608
|
|
20240102,100000,16354185,1505,1514,1514,1505,10812
|