675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,211200,180779530,5630,5630,5630,5630,148
|
|
20240102,211100,180779530,5630,5630,5630,5630,0
|
|
20240102,211000,180779530,5630,5630,5630,5630,0
|
|
20240102,210900,180779530,5630,5630,5630,5630,0
|
|
20240102,210800,180779530,5630,5630,5630,5630,0
|
|
20240102,210700,180779530,5630,5630,5630,5630,0
|
|
20240102,210600,180779530,5630,5630,5630,5630,0
|
|
20240102,210500,180779530,5630,5630,5630,5630,0
|
|
20240102,210400,180779530,5630,5630,5630,5630,0
|
|
20240102,210300,180779530,5630,5630,5630,5630,0
|
|
20240102,210200,180779530,5630,5630,5630,5630,0
|
|
20240102,210100,180779530,5630,5630,5630,5630,0
|
|
20240102,210000,180779530,5630,5630,5630,5630,0
|
|
20240102,205900,180779530,5630,5630,5630,5630,0
|
|
20240102,205800,180779530,5630,5630,5630,5630,0
|
|
20240102,205700,180779530,5630,5630,5630,5630,0
|
|
20240102,205600,180779530,5630,5630,5630,5630,0
|
|
20240102,205500,180779530,5630,5630,5630,5630,0
|
|
20240102,205400,180779530,5630,5630,5630,5630,0
|
|
20240102,205300,180779530,5630,5630,5630,5630,0
|
|
20240102,205200,180779530,5630,5630,5630,5630,0
|
|
20240102,205100,180779530,5630,5630,5630,5630,0
|
|
20240102,205000,180779530,5630,5630,5630,5630,0
|
|
20240102,204900,180779530,5630,5630,5630,5630,0
|
|
20240102,204800,180779530,5630,5630,5630,5630,0
|
|
20240102,204700,180779530,5630,5630,5630,5630,0
|
|
20240102,204600,180779530,5630,5630,5630,5630,0
|
|
20240102,204500,180779530,5630,5630,5630,5630,0
|
|
20240102,204400,180779530,5630,5630,5630,5630,0
|
|
20240102,204300,180779530,5630,5630,5630,5630,0
|
|
20240102,204200,180779530,5630,5630,5630,5630,148
|
|
20240102,204100,180779530,5630,5630,5630,5630,0
|
|
20240102,204000,180779530,5630,5630,5630,5630,0
|
|
20240102,203900,180779530,5630,5630,5630,5630,0
|
|
20240102,203800,180779530,5630,5630,5630,5630,0
|
|
20240102,203700,180779530,5630,5630,5630,5630,0
|
|
20240102,203600,180779530,5630,5630,5630,5630,0
|
|
20240102,203500,180779530,5630,5630,5630,5630,0
|
|
20240102,203400,180779530,5630,5630,5630,5630,0
|
|
20240102,203300,180779530,5630,5630,5630,5630,0
|
|
20240102,203200,180779530,5630,5630,5630,5630,0
|
|
20240102,203100,180779530,5630,5630,5630,5630,0
|
|
20240102,203000,180779530,5630,5630,5630,5630,0
|
|
20240102,202900,180779530,5630,5630,5630,5630,0
|
|
20240102,202800,180779530,5630,5630,5630,5630,0
|
|
20240102,202700,180779530,5630,5630,5630,5630,0
|
|
20240102,202600,180779530,5630,5630,5630,5630,0
|
|
20240102,202500,180779530,5630,5630,5630,5630,0
|
|
20240102,202400,180779530,5630,5630,5630,5630,0
|
|
20240102,202300,180779530,5630,5630,5630,5630,0
|
|
20240102,202200,180779530,5630,5630,5630,5630,0
|
|
20240102,202100,180779530,5630,5630,5630,5630,0
|
|
20240102,202000,180779530,5630,5630,5630,5630,0
|
|
20240102,201900,180779530,5630,5630,5630,5630,0
|
|
20240102,201800,180779530,5630,5630,5630,5630,0
|
|
20240102,201700,180779530,5630,5630,5630,5630,0
|
|
20240102,201600,180779530,5630,5630,5630,5630,0
|
|
20240102,201500,180779530,5630,5630,5630,5630,0
|
|
20240102,201400,180779530,5630,5630,5630,5630,0
|
|
20240102,201300,180779530,5630,5630,5630,5630,0
|
|
20240102,201200,180779530,5630,5630,5630,5630,148
|
|
20240102,201100,180779530,5630,5630,5630,5630,0
|
|
20240102,201000,180779530,5630,5630,5630,5630,0
|
|
20240102,200900,180779530,5630,5630,5630,5630,0
|
|
20240102,200800,180779530,5630,5630,5630,5630,0
|
|
20240102,200700,180779530,5630,5630,5630,5630,0
|
|
20240102,200600,180779530,5630,5630,5630,5630,0
|
|
20240102,200500,180779530,5630,5630,5630,5630,0
|
|
20240102,200400,180779530,5630,5630,5630,5630,0
|
|
20240102,200300,180779530,5630,5630,5630,5630,0
|
|
20240102,200200,180779530,5630,5630,5630,5630,0
|
|
20240102,200100,180779530,5630,5630,5630,5630,0
|
|
20240102,200000,180779530,5630,5630,5630,5630,0
|
|
20240102,195900,180779530,5630,5630,5630,5630,0
|
|
20240102,195800,180779530,5630,5630,5630,5630,0
|
|
20240102,195700,180779530,5630,5630,5630,5630,0
|
|
20240102,195600,180779530,5630,5630,5630,5630,0
|
|
20240102,195500,180779530,5630,5630,5630,5630,0
|
|
20240102,195400,180779530,5630,5630,5630,5630,0
|
|
20240102,195300,180779530,5630,5630,5630,5630,0
|
|
20240102,195200,180779530,5630,5630,5630,5630,0
|
|
20240102,195100,180779530,5630,5630,5630,5630,0
|
|
20240102,195000,180779530,5630,5630,5630,5630,0
|
|
20240102,194900,180779530,5630,5630,5630,5630,0
|
|
20240102,194800,180779530,5630,5630,5630,5630,0
|
|
20240102,194700,180779530,5630,5630,5630,5630,0
|
|
20240102,194600,180779530,5630,5630,5630,5630,0
|
|
20240102,194500,180779530,5630,5630,5630,5630,0
|
|
20240102,194400,180779530,5630,5630,5630,5630,0
|
|
20240102,194300,180779530,5630,5630,5630,5630,0
|
|
20240102,194200,180779530,5630,5630,5630,5630,148
|
|
20240102,194100,180779530,5630,5630,5630,5630,0
|
|
20240102,194000,180779530,5630,5630,5630,5630,0
|
|
20240102,193900,180779530,5630,5630,5630,5630,0
|
|
20240102,193800,180779530,5630,5630,5630,5630,0
|
|
20240102,193700,180779530,5630,5630,5630,5630,0
|
|
20240102,193600,180779530,5630,5630,5630,5630,0
|
|
20240102,193500,180779530,5630,5630,5630,5630,0
|
|
20240102,193400,180779530,5630,5630,5630,5630,0
|
|
20240102,193300,180779530,5630,5630,5630,5630,0
|
|
20240102,193200,180779530,5630,5630,5630,5630,0
|
|
20240102,193100,180779530,5630,5630,5630,5630,0
|
|
20240102,193000,180779530,5630,5630,5630,5630,0
|
|
20240102,192900,180779530,5630,5630,5630,5630,0
|
|
20240102,192800,180779530,5630,5630,5630,5630,0
|
|
20240102,192700,180779530,5630,5630,5630,5630,0
|
|
20240102,192600,180779530,5630,5630,5630,5630,0
|
|
20240102,192500,180779530,5630,5630,5630,5630,0
|
|
20240102,192400,180779530,5630,5630,5630,5630,0
|
|
20240102,192300,180779530,5630,5630,5630,5630,0
|
|
20240102,192200,180779530,5630,5630,5630,5630,0
|
|
20240102,192100,180779530,5630,5630,5630,5630,0
|
|
20240102,192000,180779530,5630,5630,5630,5630,0
|
|
20240102,191900,180779530,5630,5630,5630,5630,0
|
|
20240102,191800,180779530,5630,5630,5630,5630,0
|
|
20240102,191700,180779530,5630,5630,5630,5630,0
|
|
20240102,191600,180779530,5630,5630,5630,5630,0
|
|
20240102,191500,180779530,5630,5630,5630,5630,0
|
|
20240102,191400,180779530,5630,5630,5630,5630,0
|
|
20240102,191300,180779530,5630,5630,5630,5630,0
|
|
20240102,191200,180779530,5630,5630,5630,5630,148
|
|
20240102,191100,180779530,5630,5630,5630,5630,0
|
|
20240102,191000,180779530,5630,5630,5630,5630,0
|
|
20240102,190900,180779530,5630,5630,5630,5630,0
|
|
20240102,190800,180779530,5630,5630,5630,5630,0
|
|
20240102,190700,180779530,5630,5630,5630,5630,0
|
|
20240102,190600,180779530,5630,5630,5630,5630,0
|
|
20240102,190500,180779530,5630,5630,5630,5630,0
|
|
20240102,190400,180779530,5630,5630,5630,5630,0
|
|
20240102,190300,180779530,5630,5630,5630,5630,0
|
|
20240102,190200,180779530,5630,5630,5630,5630,0
|
|
20240102,190100,180779530,5630,5630,5630,5630,0
|
|
20240102,190000,180779530,5630,5630,5630,5630,0
|
|
20240102,185900,180779530,5630,5630,5630,5630,0
|
|
20240102,185800,180779530,5630,5630,5630,5630,0
|
|
20240102,185700,180779530,5630,5630,5630,5630,0
|
|
20240102,185600,180779530,5630,5630,5630,5630,0
|
|
20240102,185500,180779530,5630,5630,5630,5630,0
|
|
20240102,185400,180779530,5630,5630,5630,5630,0
|
|
20240102,185300,180779530,5630,5630,5630,5630,0
|
|
20240102,185200,180779530,5630,5630,5630,5630,0
|
|
20240102,185100,180779530,5630,5630,5630,5630,0
|
|
20240102,185000,180779530,5630,5630,5630,5630,0
|
|
20240102,184900,180779530,5630,5630,5630,5630,0
|
|
20240102,184800,180779530,5630,5630,5630,5630,0
|
|
20240102,184700,180779530,5630,5630,5630,5630,0
|
|
20240102,184600,180779530,5630,5630,5630,5630,0
|
|
20240102,184500,180779530,5630,5630,5630,5630,0
|
|
20240102,184400,180779530,5630,5630,5630,5630,0
|
|
20240102,184300,180779530,5630,5630,5630,5630,0
|
|
20240102,184200,180779530,5630,5630,5630,5630,148
|
|
20240102,184100,180779530,5630,5630,5630,5630,0
|
|
20240102,184000,180779530,5630,5630,5630,5630,0
|
|
20240102,183900,180779530,5630,5630,5630,5630,0
|
|
20240102,183800,180779530,5630,5630,5630,5630,0
|
|
20240102,183700,180779530,5630,5630,5630,5630,0
|
|
20240102,183600,180779530,5630,5630,5630,5630,0
|
|
20240102,183500,180779530,5630,5630,5630,5630,0
|
|
20240102,183400,180779530,5630,5630,5630,5630,0
|
|
20240102,183300,180779530,5630,5630,5630,5630,0
|
|
20240102,183200,180779530,5630,5630,5630,5630,0
|
|
20240102,183100,180779530,5630,5630,5630,5630,0
|
|
20240102,183000,180779530,5630,5630,5630,5630,0
|
|
20240102,182900,180779530,5630,5630,5630,5630,0
|
|
20240102,182800,180779530,5630,5630,5630,5630,0
|
|
20240102,182700,180779530,5630,5630,5630,5630,0
|
|
20240102,182600,180779530,5630,5630,5630,5630,0
|
|
20240102,182500,180779530,5630,5630,5630,5630,0
|
|
20240102,182400,180779530,5630,5630,5630,5630,0
|
|
20240102,182300,180779530,5630,5630,5630,5630,0
|
|
20240102,182200,180779530,5630,5630,5630,5630,0
|
|
20240102,182100,180779530,5630,5630,5630,5630,0
|
|
20240102,182000,180779530,5630,5630,5630,5630,0
|
|
20240102,181900,180779530,5630,5630,5630,5630,0
|
|
20240102,181800,180779530,5630,5630,5630,5630,0
|
|
20240102,181700,180779530,5630,5630,5630,5630,0
|
|
20240102,181600,180779530,5630,5630,5630,5630,0
|
|
20240102,181500,180779530,5630,5630,5630,5630,0
|
|
20240102,181400,180779530,5630,5630,5630,5630,0
|
|
20240102,181300,180779530,5630,5630,5630,5630,0
|
|
20240102,181200,180779530,5630,5630,5630,5630,148
|
|
20240102,181100,180779530,5630,5630,5630,5630,0
|
|
20240102,181000,180779530,5630,5630,5630,5630,0
|
|
20240102,180900,180779530,5630,5630,5630,5630,0
|
|
20240102,180800,180779530,5630,5630,5630,5630,0
|
|
20240102,180700,180779530,5630,5630,5630,5630,0
|
|
20240102,180600,180779530,5630,5630,5630,5630,0
|
|
20240102,180500,180779530,5630,5630,5630,5630,0
|
|
20240102,180400,180779530,5630,5630,5630,5630,0
|
|
20240102,180300,180779530,5630,5630,5630,5630,0
|
|
20240102,180200,180779530,5630,5630,5630,5630,0
|
|
20240102,180100,180779530,5630,5630,5630,5630,0
|
|
20240102,180000,180779530,5630,5630,5630,5630,0
|
|
20240102,175900,180779530,5630,5630,5630,5630,0
|
|
20240102,175800,180779530,5630,5630,5630,5630,0
|
|
20240102,175700,180779530,5630,5630,5630,5630,0
|
|
20240102,175600,180779530,5630,5630,5630,5630,0
|
|
20240102,175500,180779530,5630,5630,5630,5630,0
|
|
20240102,175400,180779530,5630,5630,5630,5630,0
|
|
20240102,175300,180779530,5630,5630,5630,5630,0
|
|
20240102,175200,180779530,5630,5630,5630,5630,0
|
|
20240102,175100,180779530,5630,5630,5630,5630,0
|
|
20240102,175000,180779530,5630,5630,5630,5630,0
|
|
20240102,174900,180779530,5630,5630,5630,5630,0
|
|
20240102,174800,180779530,5630,5630,5630,5630,0
|
|
20240102,174700,180779530,5630,5630,5630,5630,0
|
|
20240102,174600,180779530,5630,5630,5630,5630,0
|
|
20240102,174500,180779530,5630,5630,5630,5630,0
|
|
20240102,174400,180779530,5630,5630,5630,5630,0
|
|
20240102,174300,180779530,5630,5630,5630,5630,0
|
|
20240102,174200,180779530,5630,5630,5630,5630,148
|
|
20240102,174100,180779530,5630,5630,5630,5630,0
|
|
20240102,174000,180779530,5630,5630,5630,5630,0
|
|
20240102,173900,180779530,5630,5630,5630,5630,0
|
|
20240102,173800,180779530,5630,5630,5630,5630,0
|
|
20240102,173700,180779530,5630,5630,5630,5630,0
|
|
20240102,173600,180779530,5630,5630,5630,5630,0
|
|
20240102,173500,180779530,5630,5630,5630,5630,0
|
|
20240102,173400,180779530,5630,5630,5630,5630,0
|
|
20240102,173300,180779530,5630,5630,5630,5630,0
|
|
20240102,173200,180779530,5630,5630,5630,5630,0
|
|
20240102,173100,180779530,5630,5630,5630,5630,0
|
|
20240102,173000,180779530,5630,5630,5630,5630,0
|
|
20240102,172900,180779530,5630,5630,5630,5630,0
|
|
20240102,172800,180779530,5630,5630,5630,5630,0
|
|
20240102,172700,180779530,5630,5630,5630,5630,0
|
|
20240102,172600,180779530,5630,5630,5630,5630,0
|
|
20240102,172500,180779530,5630,5630,5630,5630,0
|
|
20240102,172400,180779530,5630,5630,5630,5630,0
|
|
20240102,172300,180779530,5630,5630,5630,5630,0
|
|
20240102,172200,180779530,5630,5630,5630,5630,0
|
|
20240102,172100,180779530,5630,5630,5630,5630,0
|
|
20240102,172000,180779530,5630,5630,5630,5630,0
|
|
20240102,171900,180779530,5630,5630,5630,5630,0
|
|
20240102,171800,180779530,5630,5630,5630,5630,0
|
|
20240102,171700,180779530,5630,5630,5630,5630,0
|
|
20240102,171600,180779530,5630,5630,5630,5630,0
|
|
20240102,171500,180779530,5630,5630,5630,5630,0
|
|
20240102,171400,180779530,5630,5630,5630,5630,0
|
|
20240102,171300,180779530,5630,5630,5630,5630,0
|
|
20240102,171200,180779530,5630,5630,5630,5630,148
|
|
20240102,171100,180779530,5630,5630,5630,5630,0
|
|
20240102,171000,180779530,5630,5630,5630,5630,0
|
|
20240102,170900,180779530,5630,5630,5630,5630,0
|
|
20240102,170800,180779530,5630,5630,5630,5630,0
|
|
20240102,170700,180779530,5630,5630,5630,5630,0
|
|
20240102,170600,180779530,5630,5630,5630,5630,0
|
|
20240102,170500,180779530,5630,5630,5630,5630,0
|
|
20240102,170400,180779530,5630,5630,5630,5630,0
|
|
20240102,170300,180779530,5630,5630,5630,5630,0
|
|
20240102,170200,180779530,5630,5630,5630,5630,0
|
|
20240102,170100,180779530,5630,5630,5630,5630,0
|
|
20240102,170000,180779530,5630,5630,5630,5630,0
|
|
20240102,165900,180779530,5630,5630,5630,5630,0
|
|
20240102,165800,180779530,5630,5630,5630,5630,0
|
|
20240102,165700,180779530,5630,5630,5630,5630,0
|
|
20240102,165600,180779530,5630,5630,5630,5630,0
|
|
20240102,165500,180779530,5630,5630,5630,5630,0
|
|
20240102,165400,180779530,5630,5630,5630,5630,0
|
|
20240102,165300,180779530,5630,5630,5630,5630,0
|
|
20240102,165200,180779530,5630,5630,5630,5630,0
|
|
20240102,165100,180779530,5630,5630,5630,5630,0
|
|
20240102,165000,180779530,5630,5630,5630,5630,0
|
|
20240102,164900,180779530,5630,5630,5630,5630,0
|
|
20240102,164800,180779530,5630,5630,5630,5630,0
|
|
20240102,164700,180779530,5630,5630,5630,5630,0
|
|
20240102,164600,180779530,5630,5630,5630,5630,0
|
|
20240102,164500,180779530,5630,5630,5630,5630,0
|
|
20240102,164400,180779530,5630,5630,5630,5630,0
|
|
20240102,164300,180779530,5630,5630,5630,5630,0
|
|
20240102,164200,180779530,5630,5630,5630,5630,148
|
|
20240102,164100,180779530,5630,5630,5630,5630,0
|
|
20240102,164000,180779530,5630,5630,5630,5630,0
|
|
20240102,163900,180779530,5630,5630,5630,5630,0
|
|
20240102,163800,180779530,5630,5630,5630,5630,0
|
|
20240102,163700,180779530,5630,5630,5630,5630,0
|
|
20240102,163600,180779530,5630,5630,5630,5630,0
|
|
20240102,163500,180779530,5630,5630,5630,5630,0
|
|
20240102,163400,180779530,5630,5630,5630,5630,0
|
|
20240102,163300,180779530,5630,5630,5630,5630,0
|
|
20240102,163200,180779530,5630,5630,5630,5630,0
|
|
20240102,163100,180779530,5630,5630,5630,5630,0
|
|
20240102,163000,180779530,5630,5630,5630,5630,0
|
|
20240102,162900,180779530,5630,5630,5630,5630,0
|
|
20240102,162800,180779530,5630,5630,5630,5630,0
|
|
20240102,162700,180779530,5630,5630,5630,5630,0
|
|
20240102,162600,180779530,5630,5630,5630,5630,0
|
|
20240102,162500,180779530,5630,5630,5630,5630,0
|
|
20240102,162400,180779530,5630,5630,5630,5630,0
|
|
20240102,162300,180779530,5630,5630,5630,5630,0
|
|
20240102,162200,180779530,5630,5630,5630,5630,0
|
|
20240102,162100,180779530,5630,5630,5630,5630,0
|
|
20240102,162000,180779530,5630,5630,5630,5630,0
|
|
20240102,161900,180779530,5630,5630,5630,5630,0
|
|
20240102,161800,180779530,5630,5630,5630,5630,0
|
|
20240102,161700,180779530,5630,5630,5630,5630,0
|
|
20240102,161600,180779530,5630,5630,5630,5630,0
|
|
20240102,161500,180779530,5630,5630,5630,5630,0
|
|
20240102,161400,180779530,5630,5630,5630,5630,0
|
|
20240102,161300,180779530,5630,5630,5630,5630,0
|
|
20240102,161200,180779530,5630,5630,5630,5630,148
|
|
20240102,161100,180779530,5630,5630,5630,5630,0
|
|
20240102,161000,180779530,5630,5630,5630,5630,0
|
|
20240102,160900,180779530,5630,5630,5630,5630,0
|
|
20240102,160800,180779530,5630,5630,5630,5630,0
|
|
20240102,160700,180779530,5630,5630,5630,5630,0
|
|
20240102,160600,180779530,5630,5630,5630,5630,0
|
|
20240102,160500,180779530,5630,5630,5630,5630,0
|
|
20240102,160400,180779530,5630,5630,5630,5630,0
|
|
20240102,160300,180779530,5630,5630,5630,5630,0
|
|
20240102,160200,180779530,5630,5630,5630,5630,0
|
|
20240102,160100,180779530,5630,5630,5630,5630,0
|
|
20240102,160000,180779530,5630,5630,5630,5630,0
|
|
20240102,155900,180779530,5630,5630,5630,5630,0
|
|
20240102,155800,180779530,5630,5630,5630,5630,0
|
|
20240102,155700,180779530,5630,5630,5630,5630,0
|
|
20240102,155600,180779530,5630,5630,5630,5630,0
|
|
20240102,155500,180779530,5630,5630,5630,5630,0
|
|
20240102,155400,180779530,5630,5630,5630,5630,0
|
|
20240102,155300,180779530,5630,5630,5630,5630,0
|
|
20240102,155200,180779530,5630,5630,5630,5630,0
|
|
20240102,155100,180779530,5630,5630,5630,5630,0
|
|
20240102,155000,180779530,5630,5630,5630,5630,0
|
|
20240102,154900,180779530,5630,5630,5630,5630,0
|
|
20240102,154800,180779530,5630,5630,5630,5630,0
|
|
20240102,154700,180779530,5630,5630,5630,5630,0
|
|
20240102,154600,180779530,5630,5630,5630,5630,0
|
|
20240102,154500,180779530,5630,5630,5630,5630,0
|
|
20240102,154400,180779530,5630,5630,5630,5630,0
|
|
20240102,154300,180779530,5630,5630,5630,5630,0
|
|
20240102,154200,180779530,5630,5630,5630,5630,148
|
|
20240102,154100,180779530,5630,5630,5630,5630,0
|
|
20240102,154000,180779530,5630,5630,5630,5630,0
|
|
20240102,153900,180779530,5630,5630,5630,5630,0
|
|
20240102,153800,180779530,5630,5630,5630,5630,0
|
|
20240102,153700,180779530,5630,5630,5630,5630,0
|
|
20240102,153600,180779530,5630,5630,5630,5630,0
|
|
20240102,153500,180779530,5630,5630,5630,5630,0
|
|
20240102,153400,180779530,5630,5630,5630,5630,0
|
|
20240102,153300,180779530,5630,5630,5630,5630,0
|
|
20240102,153200,180779530,5630,5630,5630,5630,0
|
|
20240102,153100,180779530,5630,5630,5630,5630,0
|
|
20240102,153000,180779530,5630,5630,5630,5630,148
|
|
20240102,152900,179946290,5640,5640,5640,5640,0
|
|
20240102,152800,179946290,5640,5640,5640,5640,0
|
|
20240102,152700,179946290,5640,5640,5640,5640,0
|
|
20240102,152600,179946290,5640,5640,5640,5640,0
|
|
20240102,152500,179946290,5640,5640,5640,5640,0
|
|
20240102,152400,179946290,5640,5640,5640,5640,0
|
|
20240102,152300,179946290,5640,5640,5640,5640,0
|
|
20240102,152200,179946290,5640,5640,5640,5640,0
|
|
20240102,152100,179946290,5640,5640,5640,5640,0
|
|
20240102,152000,179946290,5640,5640,5640,5640,0
|
|
20240102,151900,179946290,5640,5650,5650,5640,2
|
|
20240102,151800,179935000,5660,5660,5660,5660,0
|
|
20240102,151700,179935000,5660,5660,5660,5660,0
|
|
20240102,151600,179935000,5660,5680,5680,5660,2
|
|
20240102,151500,179923660,5690,5690,5690,5680,517
|
|
20240102,151400,176982040,5690,5620,5690,5580,2171
|
|
20240102,151300,164701420,5630,5630,5630,5630,0
|
|
20240102,151200,164701420,5630,5630,5630,5630,573
|
|
20240102,151100,161475430,5640,5640,5640,5640,10
|
|
20240102,151000,161419030,5640,5640,5640,5640,171
|
|
20240102,150900,160454590,5650,5650,5650,5650,0
|
|
20240102,150800,160454590,5650,5650,5650,5650,0
|
|
20240102,150700,160454590,5650,5650,5650,5650,5
|
|
20240102,150600,160426340,5650,5650,5650,5650,0
|
|
20240102,150500,160426340,5650,5650,5650,5650,370
|
|
20240102,150400,158335840,5650,5650,5650,5650,0
|
|
20240102,150300,158335840,5650,5650,5650,5650,0
|
|
20240102,150200,158335840,5650,5650,5650,5650,19
|
|
20240102,150100,158228490,5650,5650,5650,5650,0
|
|
20240102,150000,158228490,5650,5650,5650,5650,10
|
|
20240102,145900,158171990,5660,5660,5660,5660,80
|
|
20240102,145800,157719190,5650,5650,5650,5650,471
|
|
20240102,145700,155058040,5640,5630,5640,5630,20
|
|
20240102,145600,154945340,5630,5630,5630,5630,0
|
|
20240102,145500,154945340,5630,5630,5630,5630,0
|
|
20240102,145400,154945340,5630,5630,5630,5630,0
|
|
20240102,145300,154945340,5630,5630,5630,5630,4
|
|
20240102,145200,154922820,5630,5630,5630,5630,88
|
|
20240102,145100,154427380,5630,5630,5630,5630,0
|
|
20240102,145000,154427380,5630,5630,5630,5630,0
|
|
20240102,144900,154427380,5630,5630,5630,5630,0
|
|
20240102,144800,154427380,5630,5630,5630,5630,5
|
|
20240102,144700,154399230,5650,5650,5650,5650,0
|
|
20240102,144600,154399230,5650,5650,5650,5650,120
|
|
20240102,144500,153721230,5660,5660,5660,5660,0
|
|
20240102,144400,153721230,5660,5660,5660,5660,0
|
|
20240102,144300,153721230,5660,5660,5660,5660,0
|
|
20240102,144200,153721230,5660,5660,5660,5660,0
|
|
20240102,144100,153721230,5660,5660,5660,5660,1
|
|
20240102,144000,153715570,5660,5660,5660,5660,0
|
|
20240102,143900,153715570,5660,5660,5660,5660,0
|
|
20240102,143800,153715570,5660,5660,5660,5660,0
|
|
20240102,143700,153715570,5660,5660,5660,5660,0
|
|
20240102,143600,153715570,5660,5660,5660,5660,1711
|
|
20240102,143500,144031310,5660,5660,5660,5660,89
|
|
20240102,143400,143527570,5660,5630,5660,5620,35
|
|
20240102,143300,143330240,5650,5650,5650,5650,10
|
|
20240102,143200,143273740,5640,5640,5640,5640,1
|
|
20240102,143100,143268100,5650,5650,5650,5650,0
|
|
20240102,143000,143268100,5650,5650,5650,5650,0
|
|
20240102,142900,143268100,5650,5650,5650,5650,0
|
|
20240102,142800,143268100,5650,5650,5650,5650,13
|
|
20240102,142700,143194650,5650,5650,5650,5650,0
|
|
20240102,142600,143194650,5650,5650,5650,5650,0
|
|
20240102,142500,143194650,5650,5650,5650,5650,0
|
|
20240102,142400,143194650,5650,5650,5650,5650,0
|
|
20240102,142300,143194650,5650,5650,5650,5650,88
|
|
20240102,142200,142697450,5650,5650,5650,5650,0
|
|
20240102,142100,142697450,5650,5640,5650,5640,352
|
|
20240102,142000,140711220,5610,5610,5610,5610,0
|
|
20240102,141900,140711220,5610,5620,5620,5610,199
|
|
20240102,141800,139593110,5670,5670,5670,5670,0
|
|
20240102,141700,139593110,5670,5670,5670,5670,0
|
|
20240102,141600,139593110,5670,5670,5670,5670,0
|
|
20240102,141500,139593110,5670,5670,5670,5670,0
|
|
20240102,141400,139593110,5670,5670,5670,5670,1
|
|
20240102,141300,139587440,5600,5600,5600,5600,0
|
|
20240102,141200,139587440,5600,5600,5600,5600,0
|
|
20240102,141100,139587440,5600,5670,5670,5600,674
|
|
20240102,141000,135803180,5680,5680,5680,5680,0
|
|
20240102,140900,135803180,5680,5680,5680,5680,0
|
|
20240102,140800,135803180,5680,5680,5680,5680,0
|
|
20240102,140700,135803180,5680,5680,5680,5680,0
|
|
20240102,140600,135803180,5680,5680,5680,5680,0
|
|
20240102,140500,135803180,5680,5680,5680,5680,0
|
|
20240102,140400,135803180,5680,5680,5680,5680,1
|
|
20240102,140300,135797500,5690,5690,5690,5690,1
|
|
20240102,140200,135791810,5620,5680,5680,5620,440
|
|
20240102,140100,133307520,5680,5680,5680,5680,92
|
|
20240102,140000,132784960,5680,5680,5680,5680,8
|
|
20240102,135900,132739520,5680,5680,5680,5680,0
|
|
20240102,135800,132739520,5680,5680,5680,5680,1
|
|
20240102,135700,132733840,5690,5680,5690,5680,20
|
|
20240102,135600,132620140,5690,5680,5690,5680,6
|
|
20240102,135500,132586010,5690,5690,5690,5690,0
|
|
20240102,135400,132586010,5690,5690,5690,5690,61
|
|
20240102,135300,132238920,5680,5680,5680,5680,1020
|
|
20240102,135200,126445320,5690,5690,5690,5690,289
|
|
20240102,135100,124800910,5680,5680,5680,5680,0
|
|
20240102,135000,124800910,5680,5680,5680,5680,9
|
|
20240102,134900,124749790,5690,5680,5690,5680,136
|
|
20240102,134800,123977270,5680,5680,5680,5680,10
|
|
20240102,134700,123920470,5680,5680,5680,5680,5
|
|
20240102,134600,123892070,5670,5670,5670,5670,0
|
|
20240102,134500,123892070,5670,5670,5670,5670,6
|
|
20240102,134400,123858050,5670,5670,5670,5670,15
|
|
20240102,134300,123773000,5680,5680,5680,5680,88
|
|
20240102,134200,123273160,5670,5670,5670,5670,51
|
|
20240102,134100,122983990,5670,5670,5670,5670,0
|
|
20240102,134000,122983990,5670,5670,5670,5670,0
|
|
20240102,133900,122983990,5670,5670,5670,5670,60
|
|
20240102,133800,122643790,5650,5650,5650,5650,0
|
|
20240102,133700,122643790,5650,5650,5650,5650,48
|
|
20240102,133600,122372590,5650,5650,5650,5650,62
|
|
20240102,133500,122022290,5650,5650,5650,5650,0
|
|
20240102,133400,122022290,5650,5650,5650,5650,0
|
|
20240102,133300,122022290,5650,5650,5650,5650,0
|
|
20240102,133200,122022290,5650,5660,5660,5650,75
|
|
20240102,133100,121598530,5650,5650,5650,5650,0
|
|
20240102,133000,121598530,5650,5650,5650,5650,0
|
|
20240102,132900,121598530,5650,5660,5660,5650,27
|
|
20240102,132800,121445780,5650,5650,5650,5650,0
|
|
20240102,132700,121445780,5650,5650,5650,5650,0
|
|
20240102,132600,121445780,5650,5650,5650,5650,0
|
|
20240102,132500,121445780,5650,5650,5650,5650,0
|
|
20240102,132400,121445780,5650,5650,5650,5650,0
|
|
20240102,132300,121445780,5650,5650,5650,5650,0
|
|
20240102,132200,121445780,5650,5650,5650,5650,0
|
|
20240102,132100,121445780,5650,5650,5650,5650,78
|
|
20240102,132000,121005080,5660,5660,5660,5660,17
|
|
20240102,131900,120908860,5670,5670,5670,5670,5
|
|
20240102,131800,120880510,5670,5670,5670,5670,5
|
|
20240102,131700,120852160,5680,5680,5680,5680,0
|
|
20240102,131600,120852160,5680,5680,5680,5680,337
|
|
20240102,131500,118938000,5650,5670,5680,5650,307
|
|
20240102,131400,117197100,5670,5670,5670,5670,50
|
|
20240102,131300,116913600,5680,5680,5680,5680,8
|
|
20240102,131200,116868160,5680,5680,5680,5680,136
|
|
20240102,131100,116095680,5680,5680,5680,5680,20
|
|
20240102,131000,115982080,5680,5670,5680,5670,284
|
|
20240102,130900,114369160,5680,5680,5680,5680,12
|
|
20240102,130800,114301000,5680,5660,5680,5660,249
|
|
20240102,130700,112888800,5640,5660,5670,5640,673
|
|
20240102,130600,109077250,5650,5640,5650,5610,276
|
|
20240102,130500,107524030,5650,5650,5650,5650,10
|
|
20240102,130400,107467530,5650,5650,5650,5650,130
|
|
20240102,130300,106733030,5650,5650,5650,5650,3
|
|
20240102,130200,106716080,5650,5650,5650,5640,50
|
|
20240102,130100,106433870,5640,5640,5640,5640,0
|
|
20240102,130000,106433870,5640,5640,5640,5640,0
|
|
20240102,125900,106433870,5640,5640,5640,5640,186
|
|
20240102,125800,105384830,5660,5660,5660,5660,82
|
|
20240102,125700,104920710,5660,5660,5660,5660,17
|
|
20240102,125600,104824490,5660,5660,5660,5660,15
|
|
20240102,125500,104739590,5650,5640,5650,5640,2201
|
|
20240102,125400,92307500,5630,5630,5630,5630,15
|
|
20240102,125300,92223050,5630,5630,5630,5630,0
|
|
20240102,125200,92223050,5630,5630,5630,5630,160
|
|
20240102,125100,91322250,5640,5640,5640,5640,10
|
|
20240102,125000,91265850,5640,5640,5640,5640,5
|
|
20240102,124900,91237650,5640,5630,5640,5630,60
|
|
20240102,124800,90899750,5630,5630,5630,5630,9
|
|
20240102,124700,90849080,5630,5630,5630,5630,0
|
|
20240102,124600,90849080,5630,5630,5630,5630,0
|
|
20240102,124500,90849080,5630,5630,5630,5630,1
|
|
20240102,124400,90843450,5630,5630,5630,5630,20
|
|
20240102,124300,90730850,5630,5630,5630,5630,0
|
|
20240102,124200,90730850,5630,5630,5630,5630,0
|
|
20240102,124100,90730850,5630,5630,5630,5630,4
|
|
20240102,124000,90708330,5630,5630,5630,5630,0
|
|
20240102,123900,90708330,5630,5630,5630,5630,0
|
|
20240102,123800,90708330,5630,5630,5630,5630,2
|
|
20240102,123700,90697070,5630,5630,5630,5630,0
|
|
20240102,123600,90697070,5630,5630,5630,5630,0
|
|
20240102,123500,90697070,5630,5630,5630,5630,0
|
|
20240102,123400,90697070,5630,5630,5630,5630,0
|
|
20240102,123300,90697070,5630,5630,5630,5630,0
|
|
20240102,123200,90697070,5630,5630,5630,5630,0
|
|
20240102,123100,90697070,5630,5630,5630,5630,0
|
|
20240102,123000,90697070,5630,5620,5630,5620,56
|
|
20240102,122900,90382190,5620,5620,5620,5620,81
|
|
20240102,122800,89926970,5630,5630,5630,5630,83
|
|
20240102,122700,89459680,5630,5630,5630,5630,0
|
|
20240102,122600,89459680,5630,5630,5630,5630,20
|
|
20240102,122500,89347080,5630,5640,5640,5630,51
|
|
20240102,122400,89059450,5640,5640,5640,5640,11
|
|
20240102,122300,88997410,5620,5620,5620,5620,22
|
|
20240102,122200,88873770,5610,5610,5610,5610,0
|
|
20240102,122100,88873770,5610,5610,5610,5610,0
|
|
20240102,122000,88873770,5610,5620,5620,5610,36
|
|
20240102,121900,88671750,5620,5620,5620,5620,136
|
|
20240102,121800,87907430,5600,5600,5600,5600,270
|
|
20240102,121700,86395430,5620,5620,5620,5620,14
|
|
20240102,121600,86316750,5640,5640,5640,5640,569
|
|
20240102,121500,83107590,5640,5620,5650,5620,550
|
|
20240102,121400,80013940,5610,5610,5610,5610,0
|
|
20240102,121300,80013940,5610,5610,5610,5610,0
|
|
20240102,121200,80013940,5610,5610,5610,5610,0
|
|
20240102,121100,80013940,5610,5610,5610,5610,0
|
|
20240102,121000,80013940,5610,5610,5610,5610,0
|
|
20240102,120900,80013940,5610,5610,5610,5610,0
|
|
20240102,120800,80013940,5610,5610,5610,5610,0
|
|
20240102,120700,80013940,5610,5610,5610,5610,0
|
|
20240102,120600,80013940,5610,5610,5610,5610,0
|
|
20240102,120500,80013940,5610,5590,5610,5590,1112
|
|
20240102,120400,73788480,5580,5580,5580,5580,0
|
|
20240102,120300,73788480,5580,5580,5580,5580,0
|
|
20240102,120200,73788480,5580,5590,5590,5580,634
|
|
20240102,120100,70247460,5590,5590,5590,5590,151
|
|
20240102,120000,69403370,5600,5600,5600,5600,0
|
|
20240102,115900,69403370,5600,5600,5600,5600,0
|
|
20240102,115800,69403370,5600,5600,5600,5600,0
|
|
20240102,115700,69403370,5600,5600,5600,5600,0
|
|
20240102,115600,69403370,5600,5600,5600,5600,0
|
|
20240102,115500,69403370,5600,5600,5600,5600,0
|
|
20240102,115400,69403370,5600,5600,5600,5600,0
|
|
20240102,115300,69403370,5600,5600,5600,5600,0
|
|
20240102,115200,69403370,5600,5600,5600,5600,0
|
|
20240102,115100,69403370,5600,5600,5600,5600,1
|
|
20240102,115000,69397770,5570,5570,5570,5530,716
|
|
20240102,114900,65428550,5600,5600,5600,5600,0
|
|
20240102,114800,65428550,5600,5600,5600,5600,0
|
|
20240102,114700,65428550,5600,5600,5600,5600,0
|
|
20240102,114600,65428550,5600,5610,5610,5600,52
|
|
20240102,114500,65136870,5600,5600,5600,5600,0
|
|
20240102,114400,65136870,5600,5620,5620,5600,178
|
|
20240102,114300,64138540,5610,5610,5610,5610,151
|
|
20240102,114200,63291430,5610,5610,5610,5610,0
|
|
20240102,114100,63291430,5610,5580,5610,5580,704
|
|
20240102,114000,59342290,5590,5590,5590,5590,0
|
|
20240102,113900,59342290,5590,5590,5590,5590,0
|
|
20240102,113800,59342290,5590,5590,5590,5590,0
|
|
20240102,113700,59342290,5590,5590,5590,5590,0
|
|
20240102,113600,59342290,5590,5590,5590,5590,0
|
|
20240102,113500,59342290,5590,5590,5590,5590,0
|
|
20240102,113400,59342290,5590,5590,5590,5590,0
|
|
20240102,113300,59342290,5590,5590,5590,5590,0
|
|
20240102,113200,59342290,5590,5590,5590,5590,0
|
|
20240102,113100,59342290,5590,5590,5590,5590,0
|
|
20240102,113000,59342290,5590,5590,5590,5590,0
|
|
20240102,112900,59342290,5590,5560,5590,5530,1052
|
|
20240102,112800,53514310,5600,5610,5610,5600,364
|
|
20240102,112700,51472510,5610,5620,5620,5610,931
|
|
20240102,112600,46247790,5620,5620,5620,5620,0
|
|
20240102,112500,46247790,5620,5590,5620,5590,1411
|
|
20240102,112400,38346800,5550,5560,5560,5550,35
|
|
20240102,112300,38152340,5590,5590,5590,5590,0
|
|
20240102,112200,38152340,5590,5590,5590,5590,0
|
|
20240102,112100,38152340,5590,5590,5590,5590,10
|
|
20240102,112000,38096440,5590,5590,5590,5590,20
|
|
20240102,111900,37984640,5590,5590,5590,5590,0
|
|
20240102,111800,37984640,5590,5590,5590,5590,0
|
|
20240102,111700,37984640,5590,5590,5590,5590,0
|
|
20240102,111600,37984640,5590,5590,5590,5590,0
|
|
20240102,111500,37984640,5590,5590,5590,5590,6
|
|
20240102,111400,37951100,5600,5600,5600,5600,0
|
|
20240102,111300,37951100,5600,5600,5600,5600,0
|
|
20240102,111200,37951100,5600,5600,5600,5600,0
|
|
20240102,111100,37951100,5600,5600,5600,5600,0
|
|
20240102,111000,37951100,5600,5600,5600,5600,0
|
|
20240102,110900,37951100,5600,5600,5600,5600,0
|
|
20240102,110800,37951100,5600,5600,5600,5600,0
|
|
20240102,110700,37951100,5600,5600,5600,5600,580
|
|
20240102,110600,34703100,5600,5600,5600,5600,10
|
|
20240102,110500,34647100,5550,5550,5550,5550,0
|
|
20240102,110400,34647100,5550,5550,5550,5550,4
|
|
20240102,110300,34624900,5600,5600,5600,5600,95
|
|
20240102,110200,34092900,5590,5560,5590,5560,3020
|
|
20240102,110100,17219140,5570,5570,5570,5570,0
|
|
20240102,110000,17219140,5570,5570,5570,5570,0
|
|
20240102,105900,17219140,5570,5570,5570,5570,1
|
|
20240102,105800,17213570,5570,5570,5570,5570,1
|
|
20240102,105700,17208000,5580,5550,5580,5540,557
|
|
20240102,105600,14117120,5570,5570,5570,5570,0
|
|
20240102,105500,14117120,5570,5570,5570,5570,0
|
|
20240102,105400,14117120,5570,5570,5570,5570,5
|
|
20240102,105300,14089270,5580,5580,5580,5580,0
|
|
20240102,105200,14089270,5580,5580,5580,5580,2
|
|
20240102,105100,14078110,5580,5580,5580,5580,0
|
|
20240102,105000,14078110,5580,5580,5580,5580,0
|
|
20240102,104900,14078110,5580,5550,5580,5550,5
|
|
20240102,104800,14050330,5550,5550,5550,5550,2
|
|
20240102,104700,14039230,5540,5540,5540,5540,100
|
|
20240102,104600,13485230,5540,5540,5540,5540,120
|
|
20240102,104500,12820430,5550,5550,5550,5550,0
|
|
20240102,104400,12820430,5550,5550,5550,5550,3
|
|
20240102,104300,12803780,5550,5550,5550,5550,0
|
|
20240102,104200,12803780,5550,5550,5550,5550,185
|
|
20240102,104100,11777030,5560,5560,5560,5560,0
|
|
20240102,104000,11777030,5560,5570,5570,5560,282
|
|
20240102,103900,10207300,5590,5590,5590,5590,0
|
|
20240102,103800,10207300,5590,5570,5590,5570,250
|
|
20240102,103700,8811700,5570,5570,5570,5570,20
|
|
20240102,103600,8700300,5570,5570,5570,5570,5
|
|
20240102,103500,8672450,5570,5570,5570,5570,0
|
|
20240102,103400,8672450,5570,5570,5570,5570,0
|
|
20240102,103300,8672450,5570,5570,5570,5570,0
|
|
20240102,103200,8672450,5570,5570,5570,5570,0
|
|
20240102,103100,8672450,5570,5570,5570,5570,0
|
|
20240102,103000,8672450,5570,5570,5570,5570,0
|
|
20240102,102900,8672450,5570,5570,5570,5570,0
|
|
20240102,102800,8672450,5570,5570,5570,5570,10
|
|
20240102,102700,8616750,5580,5590,5590,5580,15
|
|
20240102,102600,8532950,5590,5590,5590,5590,1
|
|
20240102,102500,8527360,5550,5550,5550,5550,0
|
|
20240102,102400,8527360,5550,5550,5550,5550,0
|
|
20240102,102300,8527360,5550,5550,5550,5550,0
|
|
20240102,102200,8527360,5550,5550,5550,5550,0
|
|
20240102,102100,8527360,5550,5580,5580,5550,167
|
|
20240102,102000,7598870,5580,5580,5580,5580,10
|
|
20240102,101900,7543070,5590,5570,5590,5570,210
|
|
20240102,101800,6370590,5580,5580,5580,5580,0
|
|
20240102,101700,6370590,5580,5580,5580,5580,0
|
|
20240102,101600,6370590,5580,5580,5580,5580,1
|
|
20240102,101500,6365010,5590,5590,5590,5590,0
|
|
20240102,101400,6365010,5590,5570,5590,5570,2
|
|
20240102,101300,6353850,5560,5560,5560,5560,0
|
|
20240102,101200,6353850,5560,5560,5560,5560,33
|
|
20240102,101100,6170370,5560,5560,5560,5560,13
|
|
20240102,101000,6098090,5580,5580,5580,5580,1
|
|
20240102,100900,6092510,5580,5580,5580,5580,10
|
|
20240102,100800,6036710,5580,5580,5580,5580,10
|
|
20240102,100700,5980910,5590,5590,5590,5590,0
|
|
20240102,100600,5980910,5590,5590,5590,5590,3
|
|
20240102,100500,5964140,5590,5590,5590,5590,309
|
|
20240102,100400,4236830,5590,5590,5590,5590,8
|
|
20240102,100300,4192110,5600,5560,5600,5560,251
|
|
20240102,100200,2796480,5560,5560,5560,5560,1
|
|
20240102,100100,2790920,5510,5560,5560,5510,49
|
|
20240102,100000,2518680,5560,5560,5560,5560,453
|