552 lines
26 KiB
CSV
552 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,190900,344944099,1610,1610,1610,1610,3833
|
|
20240102,190800,344944099,1610,1610,1610,1610,0
|
|
20240102,190700,344944099,1610,1610,1610,1610,0
|
|
20240102,190600,344944099,1610,1610,1610,1610,0
|
|
20240102,190500,344944099,1610,1610,1610,1610,0
|
|
20240102,190400,344944099,1610,1610,1610,1610,0
|
|
20240102,190300,344944099,1610,1610,1610,1610,0
|
|
20240102,190200,344944099,1610,1610,1610,1610,0
|
|
20240102,190100,344944099,1610,1610,1610,1610,0
|
|
20240102,190000,344944099,1610,1610,1610,1610,0
|
|
20240102,185900,344944099,1610,1610,1610,1610,0
|
|
20240102,185800,344944099,1610,1610,1610,1610,0
|
|
20240102,185700,344944099,1610,1610,1610,1610,0
|
|
20240102,185600,344944099,1610,1610,1610,1610,0
|
|
20240102,185500,344944099,1610,1610,1610,1610,0
|
|
20240102,185400,344944099,1610,1610,1610,1610,0
|
|
20240102,185300,344944099,1610,1610,1610,1610,0
|
|
20240102,185200,344944099,1610,1610,1610,1610,0
|
|
20240102,185100,344944099,1610,1610,1610,1610,0
|
|
20240102,185000,344944099,1610,1610,1610,1610,0
|
|
20240102,184900,344944099,1610,1610,1610,1610,0
|
|
20240102,184800,344944099,1610,1610,1610,1610,0
|
|
20240102,184700,344944099,1610,1610,1610,1610,0
|
|
20240102,184600,344944099,1610,1610,1610,1610,0
|
|
20240102,184500,344944099,1610,1610,1610,1610,0
|
|
20240102,184400,344944099,1610,1610,1610,1610,0
|
|
20240102,184300,344944099,1610,1610,1610,1610,0
|
|
20240102,184200,344944099,1610,1610,1610,1610,0
|
|
20240102,184100,344944099,1610,1610,1610,1610,0
|
|
20240102,184000,344944099,1610,1610,1610,1610,0
|
|
20240102,183900,344944099,1610,1610,1610,1610,3833
|
|
20240102,183800,344944099,1610,1610,1610,1610,0
|
|
20240102,183700,344944099,1610,1610,1610,1610,0
|
|
20240102,183600,344944099,1610,1610,1610,1610,0
|
|
20240102,183500,344944099,1610,1610,1610,1610,0
|
|
20240102,183400,344944099,1610,1610,1610,1610,0
|
|
20240102,183300,344944099,1610,1610,1610,1610,0
|
|
20240102,183200,344944099,1610,1610,1610,1610,0
|
|
20240102,183100,344944099,1610,1610,1610,1610,0
|
|
20240102,183000,344944099,1610,1610,1610,1610,0
|
|
20240102,182900,344944099,1610,1610,1610,1610,0
|
|
20240102,182800,344944099,1610,1610,1610,1610,0
|
|
20240102,182700,344944099,1610,1610,1610,1610,0
|
|
20240102,182600,344944099,1610,1610,1610,1610,0
|
|
20240102,182500,344944099,1610,1610,1610,1610,0
|
|
20240102,182400,344944099,1610,1610,1610,1610,0
|
|
20240102,182300,344944099,1610,1610,1610,1610,0
|
|
20240102,182200,344944099,1610,1610,1610,1610,0
|
|
20240102,182100,344944099,1610,1610,1610,1610,0
|
|
20240102,182000,344944099,1610,1610,1610,1610,0
|
|
20240102,181900,344944099,1610,1610,1610,1610,0
|
|
20240102,181800,344944099,1610,1610,1610,1610,0
|
|
20240102,181700,344944099,1610,1610,1610,1610,0
|
|
20240102,181600,344944099,1610,1610,1610,1610,0
|
|
20240102,181500,344944099,1610,1610,1610,1610,0
|
|
20240102,181400,344944099,1610,1610,1610,1610,0
|
|
20240102,181300,344944099,1610,1610,1610,1610,0
|
|
20240102,181200,344944099,1610,1610,1610,1610,0
|
|
20240102,181100,344944099,1610,1610,1610,1610,0
|
|
20240102,181000,344944099,1610,1610,1610,1610,0
|
|
20240102,180900,344944099,1610,1610,1610,1610,3833
|
|
20240102,180800,344944099,1610,1610,1610,1610,0
|
|
20240102,180700,344944099,1610,1610,1610,1610,0
|
|
20240102,180600,344944099,1610,1610,1610,1610,0
|
|
20240102,180500,344944099,1610,1610,1610,1610,0
|
|
20240102,180400,344944099,1610,1610,1610,1610,0
|
|
20240102,180300,344944099,1610,1610,1610,1610,0
|
|
20240102,180200,344944099,1610,1610,1610,1610,0
|
|
20240102,180100,344944099,1610,1610,1610,1610,0
|
|
20240102,180000,344944099,1610,1610,1610,1610,0
|
|
20240102,175900,344944099,1610,1610,1610,1610,0
|
|
20240102,175800,344944099,1610,1610,1610,1610,0
|
|
20240102,175700,344944099,1610,1610,1610,1610,0
|
|
20240102,175600,344944099,1610,1610,1610,1610,0
|
|
20240102,175500,344944099,1610,1610,1610,1610,0
|
|
20240102,175400,344944099,1610,1610,1610,1610,0
|
|
20240102,175300,344944099,1610,1610,1610,1610,0
|
|
20240102,175200,344944099,1610,1610,1610,1610,0
|
|
20240102,175100,344944099,1610,1610,1610,1610,0
|
|
20240102,175000,344944099,1610,1610,1610,1610,0
|
|
20240102,174900,344944099,1610,1610,1610,1610,0
|
|
20240102,174800,344944099,1610,1610,1610,1610,0
|
|
20240102,174700,344944099,1610,1610,1610,1610,0
|
|
20240102,174600,344944099,1610,1610,1610,1610,0
|
|
20240102,174500,344944099,1610,1610,1610,1610,0
|
|
20240102,174400,344944099,1610,1610,1610,1610,0
|
|
20240102,174300,344944099,1610,1610,1610,1610,0
|
|
20240102,174200,344944099,1610,1610,1610,1610,0
|
|
20240102,174100,344944099,1610,1610,1610,1610,0
|
|
20240102,174000,344944099,1610,1610,1610,1610,0
|
|
20240102,173900,344944099,1610,1610,1610,1610,3833
|
|
20240102,173800,344944099,1610,1610,1610,1610,0
|
|
20240102,173700,344944099,1610,1610,1610,1610,0
|
|
20240102,173600,344944099,1610,1610,1610,1610,0
|
|
20240102,173500,344944099,1610,1610,1610,1610,0
|
|
20240102,173400,344944099,1610,1610,1610,1610,0
|
|
20240102,173300,344944099,1610,1610,1610,1610,0
|
|
20240102,173200,344944099,1610,1610,1610,1610,0
|
|
20240102,173100,344944099,1610,1610,1610,1610,0
|
|
20240102,173000,344944099,1610,1610,1610,1610,0
|
|
20240102,172900,344944099,1610,1610,1610,1610,0
|
|
20240102,172800,344944099,1610,1610,1610,1610,0
|
|
20240102,172700,344944099,1610,1610,1610,1610,0
|
|
20240102,172600,344944099,1610,1610,1610,1610,0
|
|
20240102,172500,344944099,1610,1610,1610,1610,0
|
|
20240102,172400,344944099,1610,1610,1610,1610,0
|
|
20240102,172300,344944099,1610,1610,1610,1610,0
|
|
20240102,172200,344944099,1610,1610,1610,1610,0
|
|
20240102,172100,344944099,1610,1610,1610,1610,0
|
|
20240102,172000,344944099,1610,1610,1610,1610,0
|
|
20240102,171900,344944099,1610,1610,1610,1610,0
|
|
20240102,171800,344944099,1610,1610,1610,1610,0
|
|
20240102,171700,344944099,1610,1610,1610,1610,0
|
|
20240102,171600,344944099,1610,1610,1610,1610,0
|
|
20240102,171500,344944099,1610,1610,1610,1610,0
|
|
20240102,171400,344944099,1610,1610,1610,1610,0
|
|
20240102,171300,344944099,1610,1610,1610,1610,0
|
|
20240102,171200,344944099,1610,1610,1610,1610,0
|
|
20240102,171100,344944099,1610,1610,1610,1610,0
|
|
20240102,171000,344944099,1610,1610,1610,1610,0
|
|
20240102,170900,344944099,1610,1610,1610,1610,3833
|
|
20240102,170800,344944099,1610,1610,1610,1610,0
|
|
20240102,170700,344944099,1610,1610,1610,1610,0
|
|
20240102,170600,344944099,1610,1610,1610,1610,0
|
|
20240102,170500,344944099,1610,1610,1610,1610,0
|
|
20240102,170400,344944099,1610,1610,1610,1610,0
|
|
20240102,170300,344944099,1610,1610,1610,1610,0
|
|
20240102,170200,344944099,1610,1610,1610,1610,0
|
|
20240102,170100,344944099,1610,1610,1610,1610,0
|
|
20240102,170000,344944099,1610,1610,1610,1610,0
|
|
20240102,165900,344944099,1610,1610,1610,1610,0
|
|
20240102,165800,344944099,1610,1610,1610,1610,0
|
|
20240102,165700,344944099,1610,1610,1610,1610,0
|
|
20240102,165600,344944099,1610,1610,1610,1610,0
|
|
20240102,165500,344944099,1610,1610,1610,1610,0
|
|
20240102,165400,344944099,1610,1610,1610,1610,0
|
|
20240102,165300,344944099,1610,1610,1610,1610,0
|
|
20240102,165200,344944099,1610,1610,1610,1610,0
|
|
20240102,165100,344944099,1610,1610,1610,1610,0
|
|
20240102,165000,344944099,1610,1610,1610,1610,0
|
|
20240102,164900,344944099,1610,1610,1610,1610,0
|
|
20240102,164800,344944099,1610,1610,1610,1610,0
|
|
20240102,164700,344944099,1610,1610,1610,1610,0
|
|
20240102,164600,344944099,1610,1610,1610,1610,0
|
|
20240102,164500,344944099,1610,1610,1610,1610,0
|
|
20240102,164400,344944099,1610,1610,1610,1610,0
|
|
20240102,164300,344944099,1610,1610,1610,1610,0
|
|
20240102,164200,344944099,1610,1610,1610,1610,0
|
|
20240102,164100,344944099,1610,1610,1610,1610,0
|
|
20240102,164000,344944099,1610,1610,1610,1610,0
|
|
20240102,163900,344944099,1610,1610,1610,1610,3833
|
|
20240102,163800,344944099,1610,1610,1610,1610,0
|
|
20240102,163700,344944099,1610,1610,1610,1610,0
|
|
20240102,163600,344944099,1610,1610,1610,1610,0
|
|
20240102,163500,344944099,1610,1610,1610,1610,0
|
|
20240102,163400,344944099,1610,1610,1610,1610,0
|
|
20240102,163300,344944099,1610,1610,1610,1610,0
|
|
20240102,163200,344944099,1610,1610,1610,1610,0
|
|
20240102,163100,344944099,1610,1610,1610,1610,0
|
|
20240102,163000,344944099,1610,1610,1610,1610,0
|
|
20240102,162900,344944099,1610,1610,1610,1610,0
|
|
20240102,162800,344944099,1610,1610,1610,1610,0
|
|
20240102,162700,344944099,1610,1610,1610,1610,0
|
|
20240102,162600,344944099,1610,1610,1610,1610,0
|
|
20240102,162500,344944099,1610,1610,1610,1610,0
|
|
20240102,162400,344944099,1610,1610,1610,1610,0
|
|
20240102,162300,344944099,1610,1610,1610,1610,0
|
|
20240102,162200,344944099,1610,1610,1610,1610,0
|
|
20240102,162100,344944099,1610,1610,1610,1610,0
|
|
20240102,162000,344944099,1610,1610,1610,1610,0
|
|
20240102,161900,344944099,1610,1610,1610,1610,0
|
|
20240102,161800,344944099,1610,1610,1610,1610,0
|
|
20240102,161700,344944099,1610,1610,1610,1610,0
|
|
20240102,161600,344944099,1610,1610,1610,1610,0
|
|
20240102,161500,344944099,1610,1610,1610,1610,0
|
|
20240102,161400,344944099,1610,1610,1610,1610,0
|
|
20240102,161300,344944099,1610,1610,1610,1610,0
|
|
20240102,161200,344944099,1610,1610,1610,1610,0
|
|
20240102,161100,344944099,1610,1610,1610,1610,0
|
|
20240102,161000,344944099,1610,1610,1610,1610,0
|
|
20240102,160900,344944099,1610,1610,1610,1610,3833
|
|
20240102,160800,344944099,1610,1610,1610,1610,0
|
|
20240102,160700,344944099,1610,1610,1610,1610,0
|
|
20240102,160600,344944099,1610,1610,1610,1610,0
|
|
20240102,160500,344944099,1610,1610,1610,1610,0
|
|
20240102,160400,344944099,1610,1610,1610,1610,0
|
|
20240102,160300,344944099,1610,1610,1610,1610,0
|
|
20240102,160200,344944099,1610,1610,1610,1610,0
|
|
20240102,160100,344944099,1610,1610,1610,1610,0
|
|
20240102,160000,344944099,1610,1610,1610,1610,0
|
|
20240102,155900,344944099,1610,1610,1610,1610,0
|
|
20240102,155800,344944099,1610,1610,1610,1610,0
|
|
20240102,155700,344944099,1610,1610,1610,1610,0
|
|
20240102,155600,344944099,1610,1610,1610,1610,0
|
|
20240102,155500,344944099,1610,1610,1610,1610,0
|
|
20240102,155400,344944099,1610,1610,1610,1610,0
|
|
20240102,155300,344944099,1610,1610,1610,1610,0
|
|
20240102,155200,344944099,1610,1610,1610,1610,0
|
|
20240102,155100,344944099,1610,1610,1610,1610,0
|
|
20240102,155000,344944099,1610,1610,1610,1610,0
|
|
20240102,154900,344944099,1610,1610,1610,1610,0
|
|
20240102,154800,344944099,1610,1610,1610,1610,0
|
|
20240102,154700,344944099,1610,1610,1610,1610,0
|
|
20240102,154600,344944099,1610,1610,1610,1610,0
|
|
20240102,154500,344944099,1610,1610,1610,1610,0
|
|
20240102,154400,344944099,1610,1610,1610,1610,0
|
|
20240102,154300,344944099,1610,1610,1610,1610,0
|
|
20240102,154200,344944099,1610,1610,1610,1610,0
|
|
20240102,154100,344944099,1610,1610,1610,1610,0
|
|
20240102,154000,344944099,1610,1610,1610,1610,0
|
|
20240102,153900,344944099,1610,1610,1610,1610,3833
|
|
20240102,153800,344944099,1610,1610,1610,1610,0
|
|
20240102,153700,344944099,1610,1610,1610,1610,0
|
|
20240102,153600,344944099,1610,1610,1610,1610,0
|
|
20240102,153500,344944099,1610,1610,1610,1610,0
|
|
20240102,153400,344944099,1610,1610,1610,1610,0
|
|
20240102,153300,344944099,1610,1610,1610,1610,0
|
|
20240102,153200,344944099,1610,1610,1610,1610,0
|
|
20240102,153100,344944099,1610,1610,1610,1610,0
|
|
20240102,153000,344944099,1610,1610,1610,1610,3833
|
|
20240102,152900,338772969,1611,1611,1611,1611,0
|
|
20240102,152800,338772969,1611,1611,1611,1611,0
|
|
20240102,152700,338772969,1611,1611,1611,1611,0
|
|
20240102,152600,338772969,1611,1611,1611,1611,0
|
|
20240102,152500,338772969,1611,1611,1611,1611,0
|
|
20240102,152400,338772969,1611,1611,1611,1611,0
|
|
20240102,152300,338772969,1611,1611,1611,1611,0
|
|
20240102,152200,338772969,1611,1611,1611,1611,0
|
|
20240102,152100,338772969,1611,1611,1611,1611,0
|
|
20240102,152000,338772969,1611,1611,1611,1611,0
|
|
20240102,151900,338772969,1611,1608,1611,1608,117
|
|
20240102,151800,338584800,1611,1611,1611,1611,126
|
|
20240102,151700,338381814,1611,1608,1611,1608,465
|
|
20240102,151600,337633798,1611,1611,1611,1611,49
|
|
20240102,151500,337554859,1611,1611,1611,1611,0
|
|
20240102,151400,337554859,1611,1611,1611,1611,0
|
|
20240102,151300,337554859,1611,1611,1612,1611,2944
|
|
20240102,151200,332812011,1611,1611,1611,1611,0
|
|
20240102,151100,332812011,1611,1611,1611,1611,2
|
|
20240102,151000,332808789,1610,1607,1610,1607,4039
|
|
20240102,150900,326314603,1608,1609,1609,1608,449
|
|
20240102,150800,325592479,1610,1610,1610,1610,20
|
|
20240102,150700,325560279,1609,1608,1609,1608,800
|
|
20240102,150600,324273783,1608,1608,1608,1608,76
|
|
20240102,150500,324151575,1610,1610,1610,1610,0
|
|
20240102,150400,324151575,1610,1610,1610,1610,1
|
|
20240102,150300,324149965,1608,1610,1610,1608,713
|
|
20240102,150200,323002759,1607,1608,1608,1607,5
|
|
20240102,150100,322994723,1610,1610,1610,1610,6
|
|
20240102,150000,322985063,1610,1610,1610,1610,1000
|
|
20240102,145900,321375063,1610,1610,1610,1610,805
|
|
20240102,145800,320079013,1610,1610,1610,1610,0
|
|
20240102,145700,320079013,1610,1610,1610,1610,3
|
|
20240102,145600,320074183,1610,1610,1610,1610,0
|
|
20240102,145500,320074183,1610,1610,1610,1610,1000
|
|
20240102,145400,318464183,1610,1610,1610,1610,0
|
|
20240102,145300,318464183,1610,1610,1610,1610,10
|
|
20240102,145200,318448083,1610,1610,1610,1610,0
|
|
20240102,145100,318448083,1610,1610,1610,1610,0
|
|
20240102,145000,318448083,1610,1608,1610,1605,6475
|
|
20240102,144900,308039920,1608,1608,1608,1608,115
|
|
20240102,144800,307855000,1608,1608,1608,1608,5
|
|
20240102,144700,307846960,1608,1608,1608,1608,2
|
|
20240102,144600,307843744,1608,1608,1608,1608,3
|
|
20240102,144500,307838920,1608,1608,1608,1608,400
|
|
20240102,144400,307195720,1608,1608,1608,1608,200
|
|
20240102,144300,306874120,1608,1608,1608,1608,200
|
|
20240102,144200,306552520,1608,1608,1608,1608,5
|
|
20240102,144100,306544480,1608,1608,1608,1608,3
|
|
20240102,144000,306539656,1609,1609,1609,1609,0
|
|
20240102,143900,306539656,1609,1609,1609,1609,101
|
|
20240102,143800,306377147,1609,1609,1609,1609,12
|
|
20240102,143700,306357839,1609,1609,1609,1609,14
|
|
20240102,143600,306335313,1610,1610,1610,1610,20
|
|
20240102,143500,306303113,1610,1610,1610,1610,0
|
|
20240102,143400,306303113,1610,1610,1610,1610,0
|
|
20240102,143300,306303113,1610,1610,1610,1610,1641
|
|
20240102,143200,303661103,1610,1610,1610,1610,1
|
|
20240102,143100,303659493,1609,1609,1609,1609,4
|
|
20240102,143000,303653057,1609,1606,1609,1606,2080
|
|
20240102,142900,300312574,1605,1609,1609,1605,2175
|
|
20240102,142800,296819144,1609,1608,1609,1608,7006
|
|
20240102,142700,285552348,1608,1608,1608,1608,31
|
|
20240102,142600,285502500,1608,1608,1608,1608,6
|
|
20240102,142500,285492852,1609,1609,1609,1609,1
|
|
20240102,142400,285491243,1608,1608,1608,1608,200
|
|
20240102,142300,285169643,1609,1609,1609,1609,0
|
|
20240102,142200,285169643,1609,1609,1609,1609,1
|
|
20240102,142100,285168034,1609,1609,1609,1609,0
|
|
20240102,142000,285168034,1609,1609,1609,1609,249
|
|
20240102,141900,284767393,1610,1610,1610,1610,0
|
|
20240102,141800,284767393,1610,1610,1610,1610,0
|
|
20240102,141700,284767393,1610,1610,1610,1610,0
|
|
20240102,141600,284767393,1610,1610,1610,1610,300
|
|
20240102,141500,284284393,1610,1609,1610,1608,6
|
|
20240102,141400,284274742,1610,1610,1610,1610,2362
|
|
20240102,141300,280471922,1610,1610,1610,1610,2650
|
|
20240102,141200,276205422,1610,1610,1610,1609,2003
|
|
20240102,141100,272981592,1609,1609,1609,1609,100
|
|
20240102,141000,272820692,1610,1610,1610,1610,0
|
|
20240102,140900,272820692,1610,1609,1610,1608,1850
|
|
20240102,140800,269844542,1608,1608,1608,1608,114
|
|
20240102,140700,269661230,1608,1608,1608,1608,10
|
|
20240102,140600,269645150,1606,1606,1606,1606,4186
|
|
20240102,140500,262922434,1606,1606,1606,1606,150
|
|
20240102,140400,262681534,1606,1607,1607,1606,2250
|
|
20240102,140300,259068031,1607,1607,1607,1607,1399
|
|
20240102,140200,256819838,1608,1608,1608,1608,1
|
|
20240102,140100,256818230,1607,1607,1607,1607,5
|
|
20240102,140000,256810195,1608,1608,1608,1608,0
|
|
20240102,135900,256810195,1608,1608,1608,1608,256
|
|
20240102,135800,256398547,1608,1608,1608,1608,0
|
|
20240102,135700,256398547,1608,1608,1608,1608,1300
|
|
20240102,135600,254308147,1609,1609,1609,1609,5
|
|
20240102,135500,254300102,1609,1609,1609,1609,12
|
|
20240102,135400,254280794,1609,1609,1609,1609,2
|
|
20240102,135300,254277576,1609,1609,1609,1609,400
|
|
20240102,135200,253633976,1609,1607,1609,1607,721
|
|
20240102,135100,252473893,1607,1607,1607,1607,2
|
|
20240102,135000,252470679,1607,1607,1607,1607,0
|
|
20240102,134900,252470679,1607,1610,1610,1607,206
|
|
20240102,134800,252139628,1607,1607,1607,1607,402
|
|
20240102,134700,251493614,1610,1610,1610,1610,0
|
|
20240102,134600,251493614,1610,1610,1610,1610,1000
|
|
20240102,134500,249883614,1610,1607,1610,1607,515
|
|
20240102,134400,249055306,1610,1610,1610,1610,0
|
|
20240102,134300,249055306,1610,1610,1610,1610,10
|
|
20240102,134200,249039206,1610,1608,1610,1607,2223
|
|
20240102,134100,245466520,1608,1608,1608,1608,98
|
|
20240102,134000,245308936,1610,1610,1610,1610,1
|
|
20240102,133900,245307326,1609,1609,1609,1609,521
|
|
20240102,133800,244469037,1609,1609,1609,1609,0
|
|
20240102,133700,244469037,1609,1609,1609,1609,276
|
|
20240102,133600,244024953,1608,1609,1609,1608,1003
|
|
20240102,133500,242412126,1609,1609,1609,1609,1
|
|
20240102,133400,242410517,1609,1609,1609,1609,364
|
|
20240102,133300,241824841,1609,1609,1609,1609,0
|
|
20240102,133200,241824841,1609,1609,1609,1609,0
|
|
20240102,133100,241824841,1609,1609,1609,1609,41
|
|
20240102,133000,241758872,1608,1608,1608,1608,0
|
|
20240102,132900,241758872,1608,1608,1608,1608,202
|
|
20240102,132800,241434056,1609,1609,1609,1609,0
|
|
20240102,132700,241434056,1609,1609,1609,1609,0
|
|
20240102,132600,241434056,1609,1609,1609,1609,100
|
|
20240102,132500,241273156,1609,1609,1609,1609,0
|
|
20240102,132400,241273156,1609,1609,1609,1609,0
|
|
20240102,132300,241273156,1609,1609,1609,1609,5
|
|
20240102,132200,241265111,1609,1609,1609,1609,0
|
|
20240102,132100,241265111,1609,1609,1609,1609,0
|
|
20240102,132000,241265111,1609,1609,1609,1609,3
|
|
20240102,131900,241260284,1607,1607,1607,1607,0
|
|
20240102,131800,241260284,1607,1607,1607,1607,900
|
|
20240102,131700,239813984,1607,1609,1609,1607,76
|
|
20240102,131600,239691850,1609,1609,1609,1609,5
|
|
20240102,131500,239683805,1609,1609,1609,1607,641
|
|
20240102,131400,238653383,1609,1609,1609,1609,1
|
|
20240102,131300,238651774,1610,1609,1610,1609,4
|
|
20240102,131200,238645337,1610,1610,1610,1610,0
|
|
20240102,131100,238645337,1610,1610,1610,1610,1
|
|
20240102,131000,238643727,1609,1609,1609,1609,0
|
|
20240102,130900,238643727,1609,1609,1609,1609,2161
|
|
20240102,130800,235166678,1610,1610,1610,1610,0
|
|
20240102,130700,235166678,1610,1610,1610,1610,0
|
|
20240102,130600,235166678,1610,1610,1610,1610,0
|
|
20240102,130500,235166678,1610,1610,1610,1610,1
|
|
20240102,130400,235165068,1609,1609,1609,1609,0
|
|
20240102,130300,235165068,1609,1609,1609,1609,47
|
|
20240102,130200,235089445,1609,1609,1609,1609,35
|
|
20240102,130100,235033130,1610,1610,1610,1610,0
|
|
20240102,130000,235033130,1610,1610,1610,1610,622
|
|
20240102,125900,234031710,1610,1610,1610,1610,0
|
|
20240102,125800,234031710,1610,1610,1610,1610,0
|
|
20240102,125700,234031710,1610,1610,1610,1610,30
|
|
20240102,125600,233983410,1610,1610,1610,1610,0
|
|
20240102,125500,233983410,1610,1611,1611,1610,151
|
|
20240102,125400,233740299,1610,1611,1611,1610,11
|
|
20240102,125300,233722588,1610,1610,1610,1610,1592
|
|
20240102,125200,231159468,1610,1610,1610,1610,0
|
|
20240102,125100,231159468,1610,1610,1610,1610,200
|
|
20240102,125000,230837468,1610,1610,1610,1610,1
|
|
20240102,124900,230835858,1609,1610,1610,1609,20
|
|
20240102,124800,230803659,1607,1607,1607,1607,0
|
|
20240102,124700,230803659,1607,1608,1608,1607,140
|
|
20240102,124600,230578594,1607,1607,1607,1607,0
|
|
20240102,124500,230578594,1607,1610,1610,1607,7725
|
|
20240102,124400,218156771,1610,1610,1610,1610,325
|
|
20240102,124300,217633521,1610,1610,1610,1610,254
|
|
20240102,124200,217224581,1610,1610,1610,1610,2239
|
|
20240102,124100,213619791,1610,1610,1610,1610,0
|
|
20240102,124000,213619791,1610,1610,1610,1610,1201
|
|
20240102,123900,211686181,1609,1609,1609,1609,408
|
|
20240102,123800,211029709,1609,1609,1609,1609,100
|
|
20240102,123700,210868809,1610,1609,1610,1609,2655
|
|
20240102,123600,206594914,1609,1609,1609,1608,465
|
|
20240102,123500,205846789,1609,1609,1609,1609,3
|
|
20240102,123400,205841962,1609,1609,1609,1609,3117
|
|
20240102,123300,200826709,1609,1609,1609,1609,2
|
|
20240102,123200,200823491,1608,1608,1608,1608,70
|
|
20240102,123100,200710931,1608,1608,1608,1608,855
|
|
20240102,123000,199336091,1608,1609,1609,1608,600
|
|
20240102,122900,198370791,1609,1609,1609,1609,0
|
|
20240102,122800,198370791,1609,1609,1609,1609,0
|
|
20240102,122700,198370791,1609,1609,1609,1609,0
|
|
20240102,122600,198370791,1609,1609,1609,1609,0
|
|
20240102,122500,198370791,1609,1609,1609,1609,3788
|
|
20240102,122400,192275899,1608,1608,1608,1608,1619
|
|
20240102,122300,189672547,1609,1609,1609,1609,253
|
|
20240102,122200,189265470,1609,1609,1609,1609,0
|
|
20240102,122100,189265470,1609,1609,1609,1609,0
|
|
20240102,122000,189265470,1609,1608,1609,1608,4000
|
|
20240102,121900,182832470,1608,1609,1609,1608,1987
|
|
20240102,121800,179636374,1608,1608,1608,1608,2
|
|
20240102,121700,179633158,1608,1608,1608,1608,0
|
|
20240102,121600,179633158,1608,1608,1608,1608,293
|
|
20240102,121500,179162014,1607,1608,1608,1607,19
|
|
20240102,121400,179131477,1607,1607,1607,1607,603
|
|
20240102,121300,178162456,1607,1607,1607,1607,14
|
|
20240102,121200,178139958,1606,1606,1606,1606,0
|
|
20240102,121100,178139958,1606,1606,1606,1606,0
|
|
20240102,121000,178139958,1606,1607,1607,1606,2150
|
|
20240102,120900,174686484,1608,1607,1608,1607,73
|
|
20240102,120800,174569160,1608,1608,1608,1608,6
|
|
20240102,120700,174559512,1607,1607,1607,1607,0
|
|
20240102,120600,174559512,1607,1607,1607,1607,0
|
|
20240102,120500,174559512,1607,1607,1607,1607,0
|
|
20240102,120400,174559512,1607,1608,1608,1607,306
|
|
20240102,120300,174067764,1607,1607,1607,1607,4
|
|
20240102,120200,174061336,1606,1606,1606,1606,300
|
|
20240102,120100,173579536,1607,1607,1607,1607,5100
|
|
20240102,120000,165383836,1606,1607,1607,1606,2332
|
|
20240102,115900,161638416,1608,1608,1608,1608,1
|
|
20240102,115800,161636808,1609,1609,1609,1609,30
|
|
20240102,115700,161588538,1609,1607,1609,1607,1144
|
|
20240102,115600,159747930,1607,1607,1607,1607,61
|
|
20240102,115500,159649903,1606,1606,1606,1606,14
|
|
20240102,115400,159627419,1606,1608,1608,1606,1100
|
|
20240102,115300,157859873,1608,1608,1608,1608,50
|
|
20240102,115200,157779473,1608,1609,1609,1608,303
|
|
20240102,115100,157292026,1609,1608,1609,1608,301
|
|
20240102,115000,156808017,1608,1608,1608,1608,26
|
|
20240102,114900,156766209,1608,1609,1609,1608,670
|
|
20240102,114800,155688214,1609,1607,1609,1607,8862
|
|
20240102,114700,141442193,1606,1606,1606,1606,0
|
|
20240102,114600,141442193,1606,1607,1607,1606,1600
|
|
20240102,114500,138872206,1607,1607,1607,1607,972
|
|
20240102,114400,137310202,1607,1607,1607,1607,0
|
|
20240102,114300,137310202,1607,1606,1607,1606,1092
|
|
20240102,114200,135556366,1607,1607,1607,1607,76
|
|
20240102,114100,135434234,1607,1607,1607,1607,3
|
|
20240102,114000,135429413,1607,1607,1607,1607,2
|
|
20240102,113900,135426199,1607,1606,1607,1606,6
|
|
20240102,113800,135416561,1607,1607,1607,1607,0
|
|
20240102,113700,135416561,1607,1607,1607,1606,16
|
|
20240102,113600,135390858,1607,1606,1607,1606,2015
|
|
20240102,113500,132154675,1607,1607,1607,1606,2223
|
|
20240102,113400,128584314,1606,1606,1606,1606,0
|
|
20240102,113300,128584314,1606,1606,1606,1606,0
|
|
20240102,113200,128584314,1606,1606,1606,1606,1
|
|
20240102,113100,128582708,1606,1607,1607,1606,24
|
|
20240102,113000,128544163,1606,1606,1606,1606,62
|
|
20240102,112900,128444591,1606,1606,1606,1606,31
|
|
20240102,112800,128394805,1606,1606,1606,1606,26
|
|
20240102,112700,128353049,1607,1607,1607,1607,815
|
|
20240102,112600,127043344,1607,1606,1607,1606,2183
|
|
20240102,112500,123535335,1606,1606,1606,1606,837
|
|
20240102,112400,122191113,1606,1606,1606,1606,2
|
|
20240102,112300,122187901,1606,1606,1606,1606,181
|
|
20240102,112200,121897215,1606,1606,1606,1606,1050
|
|
20240102,112100,120210915,1606,1606,1606,1606,20
|
|
20240102,112000,120178795,1606,1606,1606,1606,0
|
|
20240102,111900,120178795,1606,1606,1606,1606,1123
|
|
20240102,111800,118375257,1606,1606,1606,1606,21
|
|
20240102,111700,118341531,1607,1607,1607,1607,10
|
|
20240102,111600,118325461,1606,1605,1606,1605,539
|
|
20240102,111500,117459981,1605,1604,1605,1604,294
|
|
20240102,111400,116988119,1605,1605,1605,1605,100
|
|
20240102,111300,116827619,1604,1604,1604,1604,0
|
|
20240102,111200,116827619,1604,1604,1604,1604,0
|
|
20240102,111100,116827619,1604,1604,1604,1604,30
|
|
20240102,111000,116779499,1604,1604,1604,1604,0
|
|
20240102,110900,116779499,1604,1604,1604,1604,100
|
|
20240102,110800,116619099,1605,1605,1605,1605,205
|
|
20240102,110700,116290074,1605,1605,1605,1605,5
|
|
20240102,110600,116282049,1605,1605,1605,1605,0
|
|
20240102,110500,116282049,1605,1605,1605,1605,29
|
|
20240102,110400,116235504,1605,1605,1605,1605,0
|
|
20240102,110300,116235504,1605,1605,1605,1605,219
|
|
20240102,110200,115884009,1605,1605,1605,1605,0
|
|
20240102,110100,115884009,1605,1605,1605,1605,500
|
|
20240102,110000,115081509,1605,1606,1606,1605,425
|
|
20240102,105900,114399366,1606,1606,1606,1606,4318
|
|
20240102,105800,107464658,1606,1606,1607,1606,513
|
|
20240102,105700,106640776,1607,1607,1607,1607,72
|
|
20240102,105600,106525072,1607,1607,1607,1607,44
|
|
20240102,105500,106454364,1607,1607,1607,1607,205
|
|
20240102,105400,106124929,1606,1606,1606,1606,57
|
|
20240102,105300,106033387,1606,1606,1606,1606,0
|
|
20240102,105200,106033387,1606,1606,1606,1606,1
|
|
20240102,105100,106031781,1607,1606,1607,1606,3733
|
|
20240102,105000,100035098,1606,1606,1606,1606,110
|
|
20240102,104900,99858438,1606,1606,1606,1606,42
|
|
20240102,104800,99790986,1606,1606,1606,1606,16
|
|
20240102,104700,99765290,1606,1605,1606,1605,750
|
|
20240102,104600,98561535,1602,1605,1605,1602,1023
|
|
20240102,104500,96922491,1605,1605,1605,1605,102
|
|
20240102,104400,96758781,1605,1605,1605,1605,31
|
|
20240102,104300,96709026,1606,1606,1606,1606,1
|
|
20240102,104200,96707420,1606,1603,1606,1603,32
|
|
20240102,104100,96656118,1603,1603,1603,1603,200
|
|
20240102,104000,96335518,1602,1603,1603,1602,1487
|
|
20240102,103900,93951872,1603,1603,1603,1603,300
|
|
20240102,103800,93470972,1606,1605,1606,1603,801
|
|
20240102,103700,92186366,1603,1605,1605,1603,2487
|
|
20240102,103600,88199090,1607,1607,1607,1607,0
|
|
20240102,103500,88199090,1607,1607,1607,1607,1
|
|
20240102,103400,88197483,1601,1601,1601,1601,0
|
|
20240102,103300,88197483,1601,1601,1601,1601,50
|
|
20240102,103200,88117433,1600,1607,1607,1600,14357
|
|
20240102,103100,65111619,1605,1605,1605,1605,0
|
|
20240102,103000,65111619,1605,1605,1606,1603,126
|
|
20240102,102900,64909488,1606,1606,1606,1606,100
|
|
20240102,102800,64748888,1606,1605,1606,1602,1146
|
|
20240102,102700,62910687,1607,1605,1607,1605,41
|
|
20240102,102600,62844880,1605,1605,1605,1605,600
|
|
20240102,102500,61881880,1605,1605,1605,1605,0
|
|
20240102,102400,61881880,1605,1608,1609,1605,3054
|
|
20240102,102300,56974814,1608,1609,1609,1608,175
|
|
20240102,102200,56693379,1609,1608,1609,1608,511
|
|
20240102,102100,55871191,1608,1608,1608,1608,178
|
|
20240102,102000,55584967,1610,1611,1611,1608,4688
|
|
20240102,101900,48040863,1610,1608,1610,1608,5278
|
|
20240102,101800,39545388,1608,1608,1608,1608,103
|
|
20240102,101700,39379764,1608,1605,1608,1605,10914
|
|
20240102,101600,21853442,1604,1604,1604,1604,308
|
|
20240102,101500,21359410,1604,1604,1604,1604,616
|
|
20240102,101400,20371346,1604,1604,1604,1604,36
|
|
20240102,101300,20313602,1604,1604,1604,1604,142
|
|
20240102,101200,20085834,1604,1604,1604,1604,510
|
|
20240102,101100,19267794,1604,1604,1604,1604,50
|
|
20240102,101000,19187594,1604,1605,1605,1603,674
|
|
20240102,100900,18107098,1605,1604,1605,1604,752
|
|
20240102,100800,16900145,1604,1604,1604,1604,346
|
|
20240102,100700,16345161,1604,1600,1604,1600,483
|
|
20240102,100600,15572341,1599,1599,1599,1599,61
|
|
20240102,100500,15474802,1599,1603,1604,1599,2046
|
|
20240102,100400,12201436,1599,1599,1599,1599,720
|
|
20240102,100300,11050156,1599,1599,1599,1599,2898
|
|
20240102,100200,6416254,1599,1599,1601,1599,1745
|
|
20240102,100100,3625807,1601,1600,1601,1600,860
|
|
20240102,100000,2249192,1601,1602,1602,1601,1404
|