591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,184800,250755026,1173,1173,1173,1173,1984
|
|
20240103,184700,250755026,1173,1173,1173,1173,0
|
|
20240103,184600,250755026,1173,1173,1173,1173,0
|
|
20240103,184500,250755026,1173,1173,1173,1173,0
|
|
20240103,184400,250755026,1173,1173,1173,1173,0
|
|
20240103,184300,250755026,1173,1173,1173,1173,0
|
|
20240103,184200,250755026,1173,1173,1173,1173,0
|
|
20240103,184100,250755026,1173,1173,1173,1173,0
|
|
20240103,184000,250755026,1173,1173,1173,1173,0
|
|
20240103,183900,250755026,1173,1173,1173,1173,0
|
|
20240103,183800,250755026,1173,1173,1173,1173,0
|
|
20240103,183700,250755026,1173,1173,1173,1173,0
|
|
20240103,183600,250755026,1173,1173,1173,1173,0
|
|
20240103,183500,250755026,1173,1173,1173,1173,0
|
|
20240103,183400,250755026,1173,1173,1173,1173,0
|
|
20240103,183300,250755026,1173,1173,1173,1173,0
|
|
20240103,183200,250755026,1173,1173,1173,1173,0
|
|
20240103,183100,250755026,1173,1173,1173,1173,0
|
|
20240103,183000,250755026,1173,1173,1173,1173,0
|
|
20240103,182900,250755026,1173,1173,1173,1173,0
|
|
20240103,182800,250755026,1173,1173,1173,1173,0
|
|
20240103,182700,250755026,1173,1173,1173,1173,0
|
|
20240103,182600,250755026,1173,1173,1173,1173,0
|
|
20240103,182500,250755026,1173,1173,1173,1173,0
|
|
20240103,182400,250755026,1173,1173,1173,1173,0
|
|
20240103,182300,250755026,1173,1173,1173,1173,0
|
|
20240103,182200,250755026,1173,1173,1173,1173,0
|
|
20240103,182100,250755026,1173,1173,1173,1173,0
|
|
20240103,182000,250755026,1173,1173,1173,1173,0
|
|
20240103,181900,250755026,1173,1173,1173,1173,0
|
|
20240103,181800,250755026,1173,1173,1173,1173,1984
|
|
20240103,181700,250755026,1173,1173,1173,1173,0
|
|
20240103,181600,250755026,1173,1173,1173,1173,0
|
|
20240103,181500,250755026,1173,1173,1173,1173,0
|
|
20240103,181400,250755026,1173,1173,1173,1173,0
|
|
20240103,181300,250755026,1173,1173,1173,1173,0
|
|
20240103,181200,250755026,1173,1173,1173,1173,0
|
|
20240103,181100,250755026,1173,1173,1173,1173,0
|
|
20240103,181000,250755026,1173,1173,1173,1173,0
|
|
20240103,180900,250755026,1173,1173,1173,1173,0
|
|
20240103,180800,250755026,1173,1173,1173,1173,0
|
|
20240103,180700,250755026,1173,1173,1173,1173,0
|
|
20240103,180600,250755026,1173,1173,1173,1173,0
|
|
20240103,180500,250755026,1173,1173,1173,1173,0
|
|
20240103,180400,250755026,1173,1173,1173,1173,0
|
|
20240103,180300,250755026,1173,1173,1173,1173,0
|
|
20240103,180200,250755026,1173,1173,1173,1173,0
|
|
20240103,180100,250755026,1173,1173,1173,1173,0
|
|
20240103,180000,250755026,1173,1173,1173,1173,0
|
|
20240103,175900,250755026,1173,1173,1173,1173,0
|
|
20240103,175800,250755026,1173,1173,1173,1173,0
|
|
20240103,175700,250755026,1173,1173,1173,1173,0
|
|
20240103,175600,250755026,1173,1173,1173,1173,0
|
|
20240103,175500,250755026,1173,1173,1173,1173,0
|
|
20240103,175400,250755026,1173,1173,1173,1173,0
|
|
20240103,175300,250755026,1173,1173,1173,1173,0
|
|
20240103,175200,250755026,1173,1173,1173,1173,0
|
|
20240103,175100,250755026,1173,1173,1173,1173,0
|
|
20240103,175000,250755026,1173,1173,1173,1173,0
|
|
20240103,174900,250755026,1173,1173,1173,1173,0
|
|
20240103,174800,250755026,1173,1173,1173,1173,1984
|
|
20240103,174700,250755026,1173,1173,1173,1173,0
|
|
20240103,174600,250755026,1173,1173,1173,1173,0
|
|
20240103,174500,250755026,1173,1173,1173,1173,0
|
|
20240103,174400,250755026,1173,1173,1173,1173,0
|
|
20240103,174300,250755026,1173,1173,1173,1173,0
|
|
20240103,174200,250755026,1173,1173,1173,1173,0
|
|
20240103,174100,250755026,1173,1173,1173,1173,0
|
|
20240103,174000,250755026,1173,1173,1173,1173,0
|
|
20240103,173900,250755026,1173,1173,1173,1173,0
|
|
20240103,173800,250755026,1173,1173,1173,1173,0
|
|
20240103,173700,250755026,1173,1173,1173,1173,0
|
|
20240103,173600,250755026,1173,1173,1173,1173,0
|
|
20240103,173500,250755026,1173,1173,1173,1173,0
|
|
20240103,173400,250755026,1173,1173,1173,1173,0
|
|
20240103,173300,250755026,1173,1173,1173,1173,0
|
|
20240103,173200,250755026,1173,1173,1173,1173,0
|
|
20240103,173100,250755026,1173,1173,1173,1173,0
|
|
20240103,173000,250755026,1173,1173,1173,1173,0
|
|
20240103,172900,250755026,1173,1173,1173,1173,0
|
|
20240103,172800,250755026,1173,1173,1173,1173,0
|
|
20240103,172700,250755026,1173,1173,1173,1173,0
|
|
20240103,172600,250755026,1173,1173,1173,1173,0
|
|
20240103,172500,250755026,1173,1173,1173,1173,0
|
|
20240103,172400,250755026,1173,1173,1173,1173,0
|
|
20240103,172300,250755026,1173,1173,1173,1173,0
|
|
20240103,172200,250755026,1173,1173,1173,1173,0
|
|
20240103,172100,250755026,1173,1173,1173,1173,0
|
|
20240103,172000,250755026,1173,1173,1173,1173,0
|
|
20240103,171900,250755026,1173,1173,1173,1173,0
|
|
20240103,171800,250755026,1173,1173,1173,1173,1984
|
|
20240103,171700,250755026,1173,1173,1173,1173,0
|
|
20240103,171600,250755026,1173,1173,1173,1173,0
|
|
20240103,171500,250755026,1173,1173,1173,1173,0
|
|
20240103,171400,250755026,1173,1173,1173,1173,0
|
|
20240103,171300,250755026,1173,1173,1173,1173,0
|
|
20240103,171200,250755026,1173,1173,1173,1173,0
|
|
20240103,171100,250755026,1173,1173,1173,1173,0
|
|
20240103,171000,250755026,1173,1173,1173,1173,0
|
|
20240103,170900,250755026,1173,1173,1173,1173,0
|
|
20240103,170800,250755026,1173,1173,1173,1173,0
|
|
20240103,170700,250755026,1173,1173,1173,1173,0
|
|
20240103,170600,250755026,1173,1173,1173,1173,0
|
|
20240103,170500,250755026,1173,1173,1173,1173,0
|
|
20240103,170400,250755026,1173,1173,1173,1173,0
|
|
20240103,170300,250755026,1173,1173,1173,1173,0
|
|
20240103,170200,250755026,1173,1173,1173,1173,0
|
|
20240103,170100,250755026,1173,1173,1173,1173,0
|
|
20240103,170000,250755026,1173,1173,1173,1173,0
|
|
20240103,165900,250755026,1173,1173,1173,1173,0
|
|
20240103,165800,250755026,1173,1173,1173,1173,0
|
|
20240103,165700,250755026,1173,1173,1173,1173,0
|
|
20240103,165600,250755026,1173,1173,1173,1173,0
|
|
20240103,165500,250755026,1173,1173,1173,1173,0
|
|
20240103,165400,250755026,1173,1173,1173,1173,0
|
|
20240103,165300,250755026,1173,1173,1173,1173,0
|
|
20240103,165200,250755026,1173,1173,1173,1173,0
|
|
20240103,165100,250755026,1173,1173,1173,1173,0
|
|
20240103,165000,250755026,1173,1173,1173,1173,0
|
|
20240103,164900,250755026,1173,1173,1173,1173,0
|
|
20240103,164800,250755026,1173,1173,1173,1173,1984
|
|
20240103,164700,250755026,1173,1173,1173,1173,0
|
|
20240103,164600,250755026,1173,1173,1173,1173,0
|
|
20240103,164500,250755026,1173,1173,1173,1173,0
|
|
20240103,164400,250755026,1173,1173,1173,1173,0
|
|
20240103,164300,250755026,1173,1173,1173,1173,0
|
|
20240103,164200,250755026,1173,1173,1173,1173,0
|
|
20240103,164100,250755026,1173,1173,1173,1173,0
|
|
20240103,164000,250755026,1173,1173,1173,1173,0
|
|
20240103,163900,250755026,1173,1173,1173,1173,0
|
|
20240103,163800,250755026,1173,1173,1173,1173,0
|
|
20240103,163700,250755026,1173,1173,1173,1173,0
|
|
20240103,163600,250755026,1173,1173,1173,1173,0
|
|
20240103,163500,250755026,1173,1173,1173,1173,0
|
|
20240103,163400,250755026,1173,1173,1173,1173,0
|
|
20240103,163300,250755026,1173,1173,1173,1173,0
|
|
20240103,163200,250755026,1173,1173,1173,1173,0
|
|
20240103,163100,250755026,1173,1173,1173,1173,0
|
|
20240103,163000,250755026,1173,1173,1173,1173,0
|
|
20240103,162900,250755026,1173,1173,1173,1173,0
|
|
20240103,162800,250755026,1173,1173,1173,1173,0
|
|
20240103,162700,250755026,1173,1173,1173,1173,0
|
|
20240103,162600,250755026,1173,1173,1173,1173,0
|
|
20240103,162500,250755026,1173,1173,1173,1173,0
|
|
20240103,162400,250755026,1173,1173,1173,1173,0
|
|
20240103,162300,250755026,1173,1173,1173,1173,0
|
|
20240103,162200,250755026,1173,1173,1173,1173,0
|
|
20240103,162100,250755026,1173,1173,1173,1173,0
|
|
20240103,162000,250755026,1173,1173,1173,1173,0
|
|
20240103,161900,250755026,1173,1173,1173,1173,0
|
|
20240103,161800,250755026,1173,1173,1173,1173,1984
|
|
20240103,161700,250755026,1173,1173,1173,1173,0
|
|
20240103,161600,250755026,1173,1173,1173,1173,0
|
|
20240103,161500,250755026,1173,1173,1173,1173,0
|
|
20240103,161400,250755026,1173,1173,1173,1173,0
|
|
20240103,161300,250755026,1173,1173,1173,1173,0
|
|
20240103,161200,250755026,1173,1173,1173,1173,0
|
|
20240103,161100,250755026,1173,1173,1173,1173,0
|
|
20240103,161000,250755026,1173,1173,1173,1173,0
|
|
20240103,160900,250755026,1173,1173,1173,1173,0
|
|
20240103,160800,250755026,1173,1173,1173,1173,0
|
|
20240103,160700,250755026,1173,1173,1173,1173,0
|
|
20240103,160600,250755026,1173,1173,1173,1173,0
|
|
20240103,160500,250755026,1173,1173,1173,1173,0
|
|
20240103,160400,250755026,1173,1173,1173,1173,0
|
|
20240103,160300,250755026,1173,1173,1173,1173,0
|
|
20240103,160200,250755026,1173,1173,1173,1173,0
|
|
20240103,160100,250755026,1173,1173,1173,1173,0
|
|
20240103,160000,250755026,1173,1173,1173,1173,0
|
|
20240103,155900,250755026,1173,1173,1173,1173,0
|
|
20240103,155800,250755026,1173,1173,1173,1173,0
|
|
20240103,155700,250755026,1173,1173,1173,1173,0
|
|
20240103,155600,250755026,1173,1173,1173,1173,0
|
|
20240103,155500,250755026,1173,1173,1173,1173,0
|
|
20240103,155400,250755026,1173,1173,1173,1173,0
|
|
20240103,155300,250755026,1173,1173,1173,1173,0
|
|
20240103,155200,250755026,1173,1173,1173,1173,0
|
|
20240103,155100,250755026,1173,1173,1173,1173,0
|
|
20240103,155000,250755026,1173,1173,1173,1173,0
|
|
20240103,154900,250755026,1173,1173,1173,1173,0
|
|
20240103,154800,250755026,1173,1173,1173,1173,1984
|
|
20240103,154700,250755026,1173,1173,1173,1173,0
|
|
20240103,154600,250755026,1173,1173,1173,1173,0
|
|
20240103,154500,250755026,1173,1173,1173,1173,0
|
|
20240103,154400,250755026,1173,1173,1173,1173,0
|
|
20240103,154300,250755026,1173,1173,1173,1173,0
|
|
20240103,154200,250755026,1173,1173,1173,1173,0
|
|
20240103,154100,250755026,1173,1173,1173,1173,0
|
|
20240103,154000,250755026,1173,1173,1173,1173,0
|
|
20240103,153900,250755026,1173,1173,1173,1173,0
|
|
20240103,153800,250755026,1173,1173,1173,1173,0
|
|
20240103,153700,250755026,1173,1173,1173,1173,0
|
|
20240103,153600,250755026,1173,1173,1173,1173,0
|
|
20240103,153500,250755026,1173,1173,1173,1173,0
|
|
20240103,153400,250755026,1173,1173,1173,1173,0
|
|
20240103,153300,250755026,1173,1173,1173,1173,0
|
|
20240103,153200,250755026,1173,1173,1173,1173,0
|
|
20240103,153100,250755026,1173,1173,1173,1173,0
|
|
20240103,153000,250755026,1173,1173,1173,1173,1984
|
|
20240103,152900,248427794,1173,1173,1173,1173,0
|
|
20240103,152800,248427794,1173,1173,1173,1173,0
|
|
20240103,152700,248427794,1173,1173,1173,1173,0
|
|
20240103,152600,248427794,1173,1173,1173,1173,0
|
|
20240103,152500,248427794,1173,1173,1173,1173,0
|
|
20240103,152400,248427794,1173,1173,1173,1173,0
|
|
20240103,152300,248427794,1173,1173,1173,1173,0
|
|
20240103,152200,248427794,1173,1173,1173,1173,0
|
|
20240103,152100,248427794,1173,1173,1173,1173,0
|
|
20240103,152000,248427794,1173,1173,1173,1173,0
|
|
20240103,151900,248427794,1173,1174,1174,1173,164
|
|
20240103,151800,248235265,1174,1174,1174,1174,66
|
|
20240103,151700,248157781,1174,1174,1174,1174,65
|
|
20240103,151600,248081471,1174,1174,1174,1174,23
|
|
20240103,151500,248054469,1174,1174,1174,1174,0
|
|
20240103,151400,248054469,1174,1174,1174,1174,88
|
|
20240103,151300,247951157,1174,1175,1175,1174,205
|
|
20240103,151200,247710382,1175,1175,1175,1175,1758
|
|
20240103,151100,245644732,1175,1175,1175,1175,52
|
|
20240103,151000,245583632,1175,1175,1175,1175,518
|
|
20240103,150900,244974982,1175,1175,1175,1175,310
|
|
20240103,150800,244610732,1175,1174,1175,1174,1618
|
|
20240103,150700,242711199,1174,1173,1174,1172,3830
|
|
20240103,150600,238216033,1173,1173,1173,1173,0
|
|
20240103,150500,238216033,1173,1173,1173,1173,646
|
|
20240103,150400,237458275,1173,1173,1173,1173,64
|
|
20240103,150300,237383203,1173,1173,1173,1173,300
|
|
20240103,150200,237031303,1173,1173,1173,1173,119
|
|
20240103,150100,236891716,1172,1172,1172,1172,0
|
|
20240103,150000,236891716,1172,1172,1173,1172,874
|
|
20240103,145900,235866535,1173,1173,1173,1173,50
|
|
20240103,145800,235807885,1173,1173,1173,1173,305
|
|
20240103,145700,235450120,1173,1173,1173,1173,0
|
|
20240103,145600,235450120,1173,1173,1173,1173,0
|
|
20240103,145500,235450120,1173,1173,1173,1173,0
|
|
20240103,145400,235450120,1173,1173,1173,1173,1007
|
|
20240103,145300,234268909,1173,1173,1173,1173,0
|
|
20240103,145200,234268909,1173,1173,1173,1173,10
|
|
20240103,145100,234257179,1172,1172,1172,1172,2600
|
|
20240103,145000,231209979,1173,1173,1173,1173,800
|
|
20240103,144900,230271579,1173,1173,1173,1173,1752
|
|
20240103,144800,228216483,1173,1173,1173,1173,2852
|
|
20240103,144700,224871087,1171,1171,1171,1171,0
|
|
20240103,144600,224871087,1171,1171,1171,1171,0
|
|
20240103,144500,224871087,1171,1172,1172,1171,311
|
|
20240103,144400,224506596,1172,1172,1172,1172,0
|
|
20240103,144300,224506596,1172,1172,1172,1172,0
|
|
20240103,144200,224506596,1172,1172,1172,1172,0
|
|
20240103,144100,224506596,1172,1172,1172,1172,0
|
|
20240103,144000,224506596,1172,1172,1172,1172,0
|
|
20240103,143900,224506596,1172,1172,1172,1172,1
|
|
20240103,143800,224505424,1173,1173,1173,1173,111
|
|
20240103,143700,224375221,1174,1174,1174,1174,0
|
|
20240103,143600,224375221,1174,1174,1174,1174,0
|
|
20240103,143500,224375221,1174,1174,1174,1174,0
|
|
20240103,143400,224375221,1174,1174,1174,1174,0
|
|
20240103,143300,224375221,1174,1174,1174,1174,1
|
|
20240103,143200,224374047,1174,1174,1174,1174,0
|
|
20240103,143100,224374047,1174,1174,1174,1174,100
|
|
20240103,143000,224256647,1174,1174,1174,1174,170
|
|
20240103,142900,224057067,1174,1170,1174,1170,901
|
|
20240103,142800,222999297,1174,1171,1174,1171,4500
|
|
20240103,142700,217719512,1170,1170,1170,1170,0
|
|
20240103,142600,217719512,1170,1170,1170,1170,0
|
|
20240103,142500,217719512,1170,1170,1170,1170,37
|
|
20240103,142400,217676222,1170,1171,1171,1170,694
|
|
20240103,142300,216864232,1171,1171,1171,1171,276
|
|
20240103,142200,216541036,1172,1171,1172,1171,16
|
|
20240103,142100,216522285,1173,1173,1173,1173,0
|
|
20240103,142000,216522285,1173,1173,1173,1173,0
|
|
20240103,141900,216522285,1173,1173,1173,1173,0
|
|
20240103,141800,216522285,1173,1173,1173,1173,10
|
|
20240103,141700,216510555,1173,1172,1173,1172,10000
|
|
20240103,141600,204785744,1171,1171,1171,1171,5273
|
|
20240103,141500,198611061,1171,1171,1171,1171,39
|
|
20240103,141400,198565392,1171,1171,1171,1171,10
|
|
20240103,141300,198553682,1170,1170,1170,1170,55
|
|
20240103,141200,198489332,1170,1170,1170,1170,0
|
|
20240103,141100,198489332,1170,1170,1170,1170,305
|
|
20240103,141000,198132482,1170,1170,1170,1170,0
|
|
20240103,140900,198132482,1170,1170,1170,1170,0
|
|
20240103,140800,198132482,1170,1170,1170,1170,855
|
|
20240103,140700,197132132,1168,1170,1170,1168,3
|
|
20240103,140600,197128624,1170,1170,1170,1170,0
|
|
20240103,140500,197128624,1170,1169,1170,1169,68
|
|
20240103,140400,197049066,1170,1170,1170,1170,0
|
|
20240103,140300,197049066,1170,1170,1170,1170,0
|
|
20240103,140200,197049066,1170,1170,1170,1170,0
|
|
20240103,140100,197049066,1170,1170,1170,1170,1
|
|
20240103,140000,197047896,1167,1167,1167,1167,0
|
|
20240103,135900,197047896,1167,1167,1167,1167,0
|
|
20240103,135800,197047896,1167,1169,1170,1167,10001
|
|
20240103,135700,185348508,1166,1166,1166,1166,0
|
|
20240103,135600,185348508,1166,1166,1166,1166,0
|
|
20240103,135500,185348508,1166,1169,1169,1166,184
|
|
20240103,135400,185133911,1166,1167,1167,1166,428
|
|
20240103,135300,184634797,1167,1167,1167,1167,0
|
|
20240103,135200,184634797,1167,1167,1167,1167,0
|
|
20240103,135100,184634797,1167,1167,1167,1167,1
|
|
20240103,135000,184633630,1169,1167,1169,1167,1001
|
|
20240103,134900,183465461,1167,1167,1167,1167,88
|
|
20240103,134800,183362765,1167,1167,1167,1167,164
|
|
20240103,134700,183171377,1167,1167,1167,1167,0
|
|
20240103,134600,183171377,1167,1167,1167,1167,22
|
|
20240103,134500,183145703,1167,1166,1167,1166,110
|
|
20240103,134400,183017433,1166,1167,1167,1166,835
|
|
20240103,134300,182043588,1169,1167,1169,1167,31
|
|
20240103,134200,182007409,1169,1169,1169,1169,0
|
|
20240103,134100,182007409,1169,1169,1169,1169,0
|
|
20240103,134000,182007409,1169,1169,1169,1169,1
|
|
20240103,133900,182006240,1169,1169,1169,1169,1
|
|
20240103,133800,182005071,1167,1167,1167,1167,0
|
|
20240103,133700,182005071,1167,1168,1169,1167,5
|
|
20240103,133600,181999231,1167,1167,1167,1167,221
|
|
20240103,133500,181741324,1167,1167,1167,1167,594
|
|
20240103,133400,181048126,1167,1167,1167,1167,0
|
|
20240103,133300,181048126,1167,1167,1167,1167,180
|
|
20240103,133200,180838066,1167,1167,1167,1167,0
|
|
20240103,133100,180838066,1167,1167,1167,1167,58
|
|
20240103,133000,180770380,1167,1167,1167,1167,0
|
|
20240103,132900,180770380,1167,1167,1167,1167,100
|
|
20240103,132800,180653680,1166,1166,1166,1166,0
|
|
20240103,132700,180653680,1166,1166,1166,1166,0
|
|
20240103,132600,180653680,1166,1166,1166,1166,0
|
|
20240103,132500,180653680,1166,1166,1166,1166,0
|
|
20240103,132400,180653680,1166,1166,1166,1166,87
|
|
20240103,132300,180552238,1166,1166,1166,1166,1
|
|
20240103,132200,180551072,1166,1166,1166,1166,0
|
|
20240103,132100,180551072,1166,1166,1166,1166,0
|
|
20240103,132000,180551072,1166,1166,1166,1166,1
|
|
20240103,131900,180549906,1167,1167,1167,1167,0
|
|
20240103,131800,180549906,1167,1167,1167,1167,10
|
|
20240103,131700,180538236,1165,1165,1165,1165,0
|
|
20240103,131600,180538236,1165,1165,1165,1165,0
|
|
20240103,131500,180538236,1165,1165,1165,1165,0
|
|
20240103,131400,180538236,1165,1165,1165,1165,0
|
|
20240103,131300,180538236,1165,1165,1165,1165,1
|
|
20240103,131200,180537071,1169,1169,1169,1169,1
|
|
20240103,131100,180535902,1164,1164,1164,1164,458
|
|
20240103,131000,180002790,1169,1169,1169,1169,85
|
|
20240103,130900,179903425,1165,1165,1165,1165,50
|
|
20240103,130800,179845175,1165,1165,1165,1165,0
|
|
20240103,130700,179845175,1165,1166,1166,1165,2054
|
|
20240103,130600,177452039,1166,1166,1166,1166,1
|
|
20240103,130500,177450873,1165,1165,1165,1165,0
|
|
20240103,130400,177450873,1165,1165,1165,1165,0
|
|
20240103,130300,177450873,1165,1165,1165,1165,0
|
|
20240103,130200,177450873,1165,1166,1166,1165,1872
|
|
20240103,130100,175269702,1165,1165,1165,1165,0
|
|
20240103,130000,175269702,1165,1165,1165,1165,0
|
|
20240103,125900,175269702,1165,1165,1165,1165,0
|
|
20240103,125800,175269702,1165,1165,1165,1165,0
|
|
20240103,125700,175269702,1165,1166,1166,1165,135
|
|
20240103,125600,175112293,1165,1165,1165,1165,0
|
|
20240103,125500,175112293,1165,1166,1166,1165,500
|
|
20240103,125400,174529621,1166,1166,1166,1166,200
|
|
20240103,125300,174296421,1167,1167,1167,1167,136
|
|
20240103,125200,174137709,1167,1167,1167,1167,0
|
|
20240103,125100,174137709,1167,1167,1167,1167,10
|
|
20240103,125000,174126039,1167,1167,1167,1167,1
|
|
20240103,124900,174124872,1167,1167,1167,1167,0
|
|
20240103,124800,174124872,1167,1167,1167,1167,0
|
|
20240103,124700,174124872,1167,1167,1167,1167,760
|
|
20240103,124600,173237952,1167,1167,1167,1167,0
|
|
20240103,124500,173237952,1167,1167,1167,1167,0
|
|
20240103,124400,173237952,1167,1167,1167,1167,2812
|
|
20240103,124300,169956348,1167,1167,1167,1167,1119
|
|
20240103,124200,168650475,1167,1167,1167,1167,0
|
|
20240103,124100,168650475,1167,1167,1167,1167,0
|
|
20240103,124000,168650475,1167,1167,1167,1167,0
|
|
20240103,123900,168650475,1167,1167,1167,1167,0
|
|
20240103,123800,168650475,1167,1167,1167,1167,0
|
|
20240103,123700,168650475,1167,1167,1167,1167,670
|
|
20240103,123600,167868585,1168,1167,1168,1167,15
|
|
20240103,123500,167851070,1168,1168,1168,1168,0
|
|
20240103,123400,167851070,1168,1169,1169,1168,534
|
|
20240103,123300,167226944,1169,1169,1169,1169,719
|
|
20240103,123200,166386433,1169,1169,1169,1169,93
|
|
20240103,123100,166277716,1169,1169,1169,1169,0
|
|
20240103,123000,166277716,1169,1169,1169,1169,0
|
|
20240103,122900,166277716,1169,1169,1169,1169,0
|
|
20240103,122800,166277716,1169,1169,1169,1169,0
|
|
20240103,122700,166277716,1169,1169,1169,1169,500
|
|
20240103,122600,165693216,1168,1168,1169,1168,901
|
|
20240103,122500,164640148,1169,1169,1169,1169,0
|
|
20240103,122400,164640148,1169,1169,1169,1169,20
|
|
20240103,122300,164616768,1168,1168,1168,1168,0
|
|
20240103,122200,164616768,1168,1168,1168,1168,319
|
|
20240103,122100,164244176,1169,1169,1169,1169,22
|
|
20240103,122000,164218458,1169,1169,1169,1169,0
|
|
20240103,121900,164218458,1169,1169,1169,1168,33
|
|
20240103,121800,164179882,1169,1169,1169,1169,0
|
|
20240103,121700,164179882,1169,1169,1169,1169,25
|
|
20240103,121600,164150657,1169,1169,1169,1169,0
|
|
20240103,121500,164150657,1169,1169,1169,1169,0
|
|
20240103,121400,164150657,1169,1169,1169,1169,0
|
|
20240103,121300,164150657,1169,1169,1169,1169,10
|
|
20240103,121200,164138967,1168,1168,1168,1168,1
|
|
20240103,121100,164137799,1169,1169,1169,1169,0
|
|
20240103,121000,164137799,1169,1169,1169,1169,12
|
|
20240103,120900,164123771,1169,1169,1169,1169,0
|
|
20240103,120800,164123771,1169,1169,1169,1169,0
|
|
20240103,120700,164123771,1169,1169,1169,1169,0
|
|
20240103,120600,164123771,1169,1169,1169,1169,1
|
|
20240103,120500,164122602,1169,1169,1169,1169,10
|
|
20240103,120400,164110912,1168,1168,1168,1168,2
|
|
20240103,120300,164108576,1167,1167,1167,1167,0
|
|
20240103,120200,164108576,1167,1167,1167,1167,0
|
|
20240103,120100,164108576,1167,1167,1167,1167,100
|
|
20240103,120000,163991876,1166,1166,1166,1166,0
|
|
20240103,115900,163991876,1166,1166,1166,1166,0
|
|
20240103,115800,163991876,1166,1166,1166,1166,0
|
|
20240103,115700,163991876,1166,1166,1166,1166,0
|
|
20240103,115600,163991876,1166,1166,1166,1166,4
|
|
20240103,115500,163987212,1165,1165,1165,1165,0
|
|
20240103,115400,163987212,1165,1165,1165,1165,0
|
|
20240103,115300,163987212,1165,1165,1165,1165,0
|
|
20240103,115200,163987212,1165,1165,1165,1165,0
|
|
20240103,115100,163987212,1165,1165,1165,1165,0
|
|
20240103,115000,163987212,1165,1165,1165,1165,0
|
|
20240103,114900,163987212,1165,1165,1165,1165,1
|
|
20240103,114800,163986047,1164,1164,1164,1164,0
|
|
20240103,114700,163986047,1164,1164,1164,1164,0
|
|
20240103,114600,163986047,1164,1166,1166,1164,716
|
|
20240103,114500,163151477,1167,1168,1168,1167,515
|
|
20240103,114400,162550227,1168,1168,1168,1168,117
|
|
20240103,114300,162413571,1168,1168,1168,1168,40
|
|
20240103,114200,162366851,1168,1168,1168,1168,0
|
|
20240103,114100,162366851,1168,1168,1168,1168,1
|
|
20240103,114000,162365683,1169,1169,1169,1169,156
|
|
20240103,113900,162183319,1169,1169,1170,1169,8
|
|
20240103,113800,162173965,1169,1169,1169,1169,0
|
|
20240103,113700,162173965,1169,1169,1169,1169,277
|
|
20240103,113600,161850152,1170,1170,1170,1170,0
|
|
20240103,113500,161850152,1170,1170,1170,1170,4
|
|
20240103,113400,161845472,1171,1170,1171,1170,412
|
|
20240103,113300,161363420,1170,1170,1170,1170,201
|
|
20240103,113200,161128250,1170,1170,1170,1170,0
|
|
20240103,113100,161128250,1170,1170,1170,1170,5
|
|
20240103,113000,161122400,1170,1170,1170,1170,10
|
|
20240103,112900,161110700,1170,1170,1170,1170,5
|
|
20240103,112800,161104850,1170,1170,1170,1170,0
|
|
20240103,112700,161104850,1170,1170,1170,1170,0
|
|
20240103,112600,161104850,1170,1170,1170,1170,0
|
|
20240103,112500,161104850,1170,1170,1170,1170,153
|
|
20240103,112400,160925840,1170,1170,1170,1170,8
|
|
20240103,112300,160916480,1171,1171,1171,1171,0
|
|
20240103,112200,160916480,1171,1171,1171,1171,2
|
|
20240103,112100,160914138,1171,1171,1171,1171,0
|
|
20240103,112000,160914138,1171,1171,1171,1171,0
|
|
20240103,111900,160914138,1171,1171,1171,1171,1
|
|
20240103,111800,160912967,1167,1167,1167,1167,1
|
|
20240103,111700,160911800,1162,1162,1162,1162,0
|
|
20240103,111600,160911800,1162,1162,1162,1162,0
|
|
20240103,111500,160911800,1162,1162,1162,1162,0
|
|
20240103,111400,160911800,1162,1170,1170,1162,16678
|
|
20240103,111300,141502609,1171,1171,1171,1171,60
|
|
20240103,111200,141432349,1171,1171,1171,1171,301
|
|
20240103,111100,141079878,1171,1171,1171,1171,10
|
|
20240103,111000,141068168,1171,1171,1171,1171,251
|
|
20240103,110900,140774247,1172,1172,1172,1172,0
|
|
20240103,110800,140774247,1172,1172,1172,1172,0
|
|
20240103,110700,140774247,1172,1172,1172,1172,0
|
|
20240103,110600,140774247,1172,1171,1172,1171,400
|
|
20240103,110500,140305747,1170,1170,1170,1170,0
|
|
20240103,110400,140305747,1170,1170,1170,1170,0
|
|
20240103,110300,140305747,1170,1171,1171,1170,940
|
|
20240103,110200,139205908,1171,1171,1171,1171,10
|
|
20240103,110100,139194198,1170,1170,1170,1170,0
|
|
20240103,110000,139194198,1170,1170,1170,1170,180
|
|
20240103,105900,138983598,1170,1168,1170,1168,80
|
|
20240103,105800,138890088,1169,1169,1169,1169,10
|
|
20240103,105700,138878398,1169,1169,1169,1169,134
|
|
20240103,105600,138721752,1168,1168,1168,1168,639
|
|
20240103,105500,137975400,1167,1167,1167,1167,1
|
|
20240103,105400,137974233,1167,1167,1167,1167,0
|
|
20240103,105300,137974233,1167,1167,1167,1167,0
|
|
20240103,105200,137974233,1167,1167,1167,1167,0
|
|
20240103,105100,137974233,1167,1168,1168,1167,510
|
|
20240103,105000,137379053,1168,1168,1168,1168,37
|
|
20240103,104900,137335837,1168,1168,1168,1168,0
|
|
20240103,104800,137335837,1168,1167,1168,1167,38
|
|
20240103,104700,137291454,1167,1168,1168,1167,11
|
|
20240103,104600,137278607,1166,1166,1166,1166,0
|
|
20240103,104500,137278607,1166,1166,1166,1166,0
|
|
20240103,104400,137278607,1166,1166,1166,1166,0
|
|
20240103,104300,137278607,1166,1166,1166,1166,0
|
|
20240103,104200,137278607,1166,1166,1166,1166,0
|
|
20240103,104100,137278607,1166,1166,1166,1166,0
|
|
20240103,104000,137278607,1166,1166,1166,1166,1
|
|
20240103,103900,137277441,1166,1165,1166,1165,923
|
|
20240103,103800,136201253,1165,1165,1165,1165,0
|
|
20240103,103700,136201253,1165,1165,1165,1165,1167
|
|
20240103,103600,134841698,1166,1166,1166,1166,2252
|
|
20240103,103500,132215866,1165,1166,1166,1165,3245
|
|
20240103,103400,128433597,1166,1166,1166,1166,0
|
|
20240103,103300,128433597,1166,1166,1166,1166,50
|
|
20240103,103200,128375297,1166,1166,1166,1166,0
|
|
20240103,103100,128375297,1166,1166,1166,1166,0
|
|
20240103,103000,128375297,1166,1166,1166,1166,450
|
|
20240103,102900,127850597,1165,1165,1165,1165,0
|
|
20240103,102800,127850597,1165,1166,1166,1165,9000
|
|
20240103,102700,117365236,1168,1168,1168,1168,6
|
|
20240103,102600,117358228,1167,1167,1167,1167,0
|
|
20240103,102500,117358228,1167,1167,1167,1167,3692
|
|
20240103,102400,113049664,1165,1165,1165,1165,1
|
|
20240103,102300,113048499,1165,1165,1165,1165,0
|
|
20240103,102200,113048499,1165,1165,1167,1165,1716
|
|
20240103,102100,111049339,1165,1165,1165,1165,5
|
|
20240103,102000,111043514,1165,1165,1165,1165,0
|
|
20240103,101900,111043514,1165,1165,1165,1165,0
|
|
20240103,101800,111043514,1165,1165,1165,1165,0
|
|
20240103,101700,111043514,1165,1166,1166,1165,208
|
|
20240103,101600,110801026,1167,1167,1167,1167,57
|
|
20240103,101500,110734507,1168,1168,1168,1168,0
|
|
20240103,101400,110734507,1168,1168,1168,1168,438
|
|
20240103,101300,110222923,1169,1169,1169,1169,0
|
|
20240103,101200,110222923,1169,1169,1169,1169,69
|
|
20240103,101100,110142262,1169,1169,1169,1169,143
|
|
20240103,101000,109975095,1169,1168,1169,1168,19
|
|
20240103,100900,109952885,1170,1169,1170,1169,202
|
|
20240103,100800,109716563,1169,1169,1169,1169,0
|
|
20240103,100700,109716563,1169,1169,1169,1169,10
|
|
20240103,100600,109704873,1168,1168,1168,1168,8
|
|
20240103,100500,109695529,1168,1168,1168,1168,0
|
|
20240103,100400,109695529,1168,1168,1168,1168,38
|
|
20240103,100300,109651145,1168,1169,1169,1168,17000
|
|
20240103,100200,89795027,1170,1170,1170,1170,177
|
|
20240103,100100,89587937,1170,1170,1170,1170,932
|
|
20240103,100000,88497497,1170,1170,1170,1168,3881
|
|
20240103,095900,83959671,1169,1168,1169,1168,9421
|
|
20240103,095800,72948948,1168,1168,1168,1168,0
|
|
20240103,095700,72948948,1168,1166,1168,1166,65
|
|
20240103,095600,72873094,1166,1166,1166,1166,110
|
|
20240103,095500,72744834,1165,1165,1165,1165,0
|
|
20240103,095400,72744834,1165,1165,1165,1165,0
|
|
20240103,095300,72744834,1165,1165,1165,1165,0
|
|
20240103,095200,72744834,1165,1165,1165,1165,709
|
|
20240103,095100,71918849,1165,1165,1165,1164,2415
|
|
20240103,095000,69107374,1164,1164,1165,1164,7943
|
|
20240103,094900,59855477,1165,1164,1165,1164,3552
|
|
20240103,094800,55719397,1164,1166,1166,1164,683
|
|
20240103,094700,54923488,1165,1165,1165,1165,1
|
|
20240103,094600,54922323,1165,1165,1165,1165,0
|
|
20240103,094500,54922323,1165,1165,1165,1165,81
|
|
20240103,094400,54827958,1164,1164,1164,1164,1055
|
|
20240103,094300,53599938,1164,1164,1164,1164,0
|
|
20240103,094200,53599938,1164,1164,1164,1164,270
|
|
20240103,094100,53285658,1164,1166,1166,1164,500
|
|
20240103,094000,52703271,1168,1168,1168,1168,12
|
|
20240103,093900,52689255,1168,1168,1168,1168,57
|
|
20240103,093800,52622679,1168,1168,1168,1168,0
|
|
20240103,093700,52622679,1168,1168,1168,1168,305
|
|
20240103,093600,52266439,1165,1165,1165,1165,0
|
|
20240103,093500,52266439,1165,1165,1165,1165,9354
|
|
20240103,093400,41369029,1165,1165,1165,1165,0
|
|
20240103,093300,41369029,1165,1165,1165,1165,0
|
|
20240103,093200,41369029,1165,1164,1165,1164,965
|
|
20240103,093100,40244849,1164,1164,1164,1164,4
|
|
20240103,093000,40240193,1164,1164,1164,1164,50
|
|
20240103,092900,40181993,1164,1169,1169,1164,2656
|
|
20240103,092800,37089634,1165,1165,1165,1165,2000
|
|
20240103,092700,34759634,1170,1170,1170,1170,1
|
|
20240103,092600,34758464,1165,1165,1165,1165,85
|
|
20240103,092500,34659439,1165,1165,1165,1165,116
|
|
20240103,092400,34524299,1165,1166,1166,1165,305
|
|
20240103,092300,34168674,1165,1165,1165,1165,0
|
|
20240103,092200,34168674,1165,1165,1165,1165,0
|
|
20240103,092100,34168674,1165,1165,1165,1165,0
|
|
20240103,092000,34168674,1165,1165,1165,1164,2574
|
|
20240103,091900,31170657,1170,1170,1170,1170,0
|
|
20240103,091800,31170657,1170,1170,1170,1170,1
|
|
20240103,091700,31169487,1165,1170,1170,1165,701
|
|
20240103,091600,30351822,1170,1170,1170,1170,0
|
|
20240103,091500,30351822,1170,1170,1170,1170,200
|
|
20240103,091400,30117822,1170,1170,1170,1170,700
|
|
20240103,091300,29298822,1170,1170,1170,1170,0
|
|
20240103,091200,29298822,1170,1174,1174,1161,5013
|
|
20240103,091100,23452170,1170,1170,1170,1170,1714
|
|
20240103,091000,21446790,1170,1170,1170,1170,0
|
|
20240103,090900,21446790,1170,1174,1174,1170,2236
|
|
20240103,090800,18828670,1174,1174,1174,1174,500
|
|
20240103,090700,18241670,1174,1174,1174,1174,500
|
|
20240103,090600,17654670,1174,1174,1174,1174,2000
|
|
20240103,090500,15306670,1173,1173,1173,1173,103
|
|
20240103,090400,15185851,1171,1171,1171,1171,427
|
|
20240103,090300,14685834,1171,1170,1171,1169,7525
|
|
20240103,090200,5883927,1170,1170,1170,1170,200
|
|
20240103,090100,5649927,1167,1167,1167,1167,1
|
|
20240103,090000,5648760,1170,1170,1170,1170,4828
|