568 lines
27 KiB
CSV
568 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,192500,622873760,5520,5520,5520,5520,3850
|
|
20240102,192400,622873760,5520,5520,5520,5520,0
|
|
20240102,192300,622873760,5520,5520,5520,5520,0
|
|
20240102,192200,622873760,5520,5520,5520,5520,0
|
|
20240102,192100,622873760,5520,5520,5520,5520,0
|
|
20240102,192000,622873760,5520,5520,5520,5520,0
|
|
20240102,191900,622873760,5520,5520,5520,5520,0
|
|
20240102,191800,622873760,5520,5520,5520,5520,0
|
|
20240102,191700,622873760,5520,5520,5520,5520,0
|
|
20240102,191600,622873760,5520,5520,5520,5520,0
|
|
20240102,191500,622873760,5520,5520,5520,5520,0
|
|
20240102,191400,622873760,5520,5520,5520,5520,0
|
|
20240102,191300,622873760,5520,5520,5520,5520,0
|
|
20240102,191200,622873760,5520,5520,5520,5520,0
|
|
20240102,191100,622873760,5520,5520,5520,5520,0
|
|
20240102,191000,622873760,5520,5520,5520,5520,0
|
|
20240102,190900,622873760,5520,5520,5520,5520,0
|
|
20240102,190800,622873760,5520,5520,5520,5520,0
|
|
20240102,190700,622873760,5520,5520,5520,5520,0
|
|
20240102,190600,622873760,5520,5520,5520,5520,0
|
|
20240102,190500,622873760,5520,5520,5520,5520,0
|
|
20240102,190400,622873760,5520,5520,5520,5520,0
|
|
20240102,190300,622873760,5520,5520,5520,5520,0
|
|
20240102,190200,622873760,5520,5520,5520,5520,0
|
|
20240102,190100,622873760,5520,5520,5520,5520,0
|
|
20240102,190000,622873760,5520,5520,5520,5520,0
|
|
20240102,185900,622873760,5520,5520,5520,5520,0
|
|
20240102,185800,622873760,5520,5520,5520,5520,0
|
|
20240102,185700,622873760,5520,5520,5520,5520,0
|
|
20240102,185600,622873760,5520,5520,5520,5520,0
|
|
20240102,185500,622873760,5520,5520,5520,5520,3850
|
|
20240102,185400,622873760,5520,5520,5520,5520,0
|
|
20240102,185300,622873760,5520,5520,5520,5520,0
|
|
20240102,185200,622873760,5520,5520,5520,5520,0
|
|
20240102,185100,622873760,5520,5520,5520,5520,0
|
|
20240102,185000,622873760,5520,5520,5520,5520,0
|
|
20240102,184900,622873760,5520,5520,5520,5520,0
|
|
20240102,184800,622873760,5520,5520,5520,5520,0
|
|
20240102,184700,622873760,5520,5520,5520,5520,0
|
|
20240102,184600,622873760,5520,5520,5520,5520,0
|
|
20240102,184500,622873760,5520,5520,5520,5520,0
|
|
20240102,184400,622873760,5520,5520,5520,5520,0
|
|
20240102,184300,622873760,5520,5520,5520,5520,0
|
|
20240102,184200,622873760,5520,5520,5520,5520,0
|
|
20240102,184100,622873760,5520,5520,5520,5520,0
|
|
20240102,184000,622873760,5520,5520,5520,5520,0
|
|
20240102,183900,622873760,5520,5520,5520,5520,0
|
|
20240102,183800,622873760,5520,5520,5520,5520,0
|
|
20240102,183700,622873760,5520,5520,5520,5520,0
|
|
20240102,183600,622873760,5520,5520,5520,5520,0
|
|
20240102,183500,622873760,5520,5520,5520,5520,0
|
|
20240102,183400,622873760,5520,5520,5520,5520,0
|
|
20240102,183300,622873760,5520,5520,5520,5520,0
|
|
20240102,183200,622873760,5520,5520,5520,5520,0
|
|
20240102,183100,622873760,5520,5520,5520,5520,0
|
|
20240102,183000,622873760,5520,5520,5520,5520,0
|
|
20240102,182900,622873760,5520,5520,5520,5520,0
|
|
20240102,182800,622873760,5520,5520,5520,5520,0
|
|
20240102,182700,622873760,5520,5520,5520,5520,0
|
|
20240102,182600,622873760,5520,5520,5520,5520,0
|
|
20240102,182500,622873760,5520,5520,5520,5520,3850
|
|
20240102,182400,622873760,5520,5520,5520,5520,0
|
|
20240102,182300,622873760,5520,5520,5520,5520,0
|
|
20240102,182200,622873760,5520,5520,5520,5520,0
|
|
20240102,182100,622873760,5520,5520,5520,5520,0
|
|
20240102,182000,622873760,5520,5520,5520,5520,0
|
|
20240102,181900,622873760,5520,5520,5520,5520,0
|
|
20240102,181800,622873760,5520,5520,5520,5520,0
|
|
20240102,181700,622873760,5520,5520,5520,5520,0
|
|
20240102,181600,622873760,5520,5520,5520,5520,0
|
|
20240102,181500,622873760,5520,5520,5520,5520,0
|
|
20240102,181400,622873760,5520,5520,5520,5520,0
|
|
20240102,181300,622873760,5520,5520,5520,5520,0
|
|
20240102,181200,622873760,5520,5520,5520,5520,0
|
|
20240102,181100,622873760,5520,5520,5520,5520,0
|
|
20240102,181000,622873760,5520,5520,5520,5520,0
|
|
20240102,180900,622873760,5520,5520,5520,5520,0
|
|
20240102,180800,622873760,5520,5520,5520,5520,0
|
|
20240102,180700,622873760,5520,5520,5520,5520,0
|
|
20240102,180600,622873760,5520,5520,5520,5520,0
|
|
20240102,180500,622873760,5520,5520,5520,5520,0
|
|
20240102,180400,622873760,5520,5520,5520,5520,0
|
|
20240102,180300,622873760,5520,5520,5520,5520,0
|
|
20240102,180200,622873760,5520,5520,5520,5520,0
|
|
20240102,180100,622873760,5520,5520,5520,5520,0
|
|
20240102,180000,622873760,5520,5520,5520,5520,0
|
|
20240102,175900,622873760,5520,5520,5520,5520,0
|
|
20240102,175800,622873760,5520,5520,5520,5520,0
|
|
20240102,175700,622873760,5520,5520,5520,5520,0
|
|
20240102,175600,622873760,5520,5520,5520,5520,0
|
|
20240102,175500,622873760,5520,5520,5520,5520,3850
|
|
20240102,175400,622873760,5520,5520,5520,5520,0
|
|
20240102,175300,622873760,5520,5520,5520,5520,0
|
|
20240102,175200,622873760,5520,5520,5520,5520,0
|
|
20240102,175100,622873760,5520,5520,5520,5520,0
|
|
20240102,175000,622873760,5520,5520,5520,5520,0
|
|
20240102,174900,622873760,5520,5520,5520,5520,0
|
|
20240102,174800,622873760,5520,5520,5520,5520,0
|
|
20240102,174700,622873760,5520,5520,5520,5520,0
|
|
20240102,174600,622873760,5520,5520,5520,5520,0
|
|
20240102,174500,622873760,5520,5520,5520,5520,0
|
|
20240102,174400,622873760,5520,5520,5520,5520,0
|
|
20240102,174300,622873760,5520,5520,5520,5520,0
|
|
20240102,174200,622873760,5520,5520,5520,5520,0
|
|
20240102,174100,622873760,5520,5520,5520,5520,0
|
|
20240102,174000,622873760,5520,5520,5520,5520,0
|
|
20240102,173900,622873760,5520,5520,5520,5520,0
|
|
20240102,173800,622873760,5520,5520,5520,5520,0
|
|
20240102,173700,622873760,5520,5520,5520,5520,0
|
|
20240102,173600,622873760,5520,5520,5520,5520,0
|
|
20240102,173500,622873760,5520,5520,5520,5520,0
|
|
20240102,173400,622873760,5520,5520,5520,5520,0
|
|
20240102,173300,622873760,5520,5520,5520,5520,0
|
|
20240102,173200,622873760,5520,5520,5520,5520,0
|
|
20240102,173100,622873760,5520,5520,5520,5520,0
|
|
20240102,173000,622873760,5520,5520,5520,5520,0
|
|
20240102,172900,622873760,5520,5520,5520,5520,0
|
|
20240102,172800,622873760,5520,5520,5520,5520,0
|
|
20240102,172700,622873760,5520,5520,5520,5520,0
|
|
20240102,172600,622873760,5520,5520,5520,5520,0
|
|
20240102,172500,622873760,5520,5520,5520,5520,3850
|
|
20240102,172400,622873760,5520,5520,5520,5520,0
|
|
20240102,172300,622873760,5520,5520,5520,5520,0
|
|
20240102,172200,622873760,5520,5520,5520,5520,0
|
|
20240102,172100,622873760,5520,5520,5520,5520,0
|
|
20240102,172000,622873760,5520,5520,5520,5520,0
|
|
20240102,171900,622873760,5520,5520,5520,5520,0
|
|
20240102,171800,622873760,5520,5520,5520,5520,0
|
|
20240102,171700,622873760,5520,5520,5520,5520,0
|
|
20240102,171600,622873760,5520,5520,5520,5520,0
|
|
20240102,171500,622873760,5520,5520,5520,5520,0
|
|
20240102,171400,622873760,5520,5520,5520,5520,0
|
|
20240102,171300,622873760,5520,5520,5520,5520,0
|
|
20240102,171200,622873760,5520,5520,5520,5520,0
|
|
20240102,171100,622873760,5520,5520,5520,5520,0
|
|
20240102,171000,622873760,5520,5520,5520,5520,0
|
|
20240102,170900,622873760,5520,5520,5520,5520,0
|
|
20240102,170800,622873760,5520,5520,5520,5520,0
|
|
20240102,170700,622873760,5520,5520,5520,5520,0
|
|
20240102,170600,622873760,5520,5520,5520,5520,0
|
|
20240102,170500,622873760,5520,5520,5520,5520,0
|
|
20240102,170400,622873760,5520,5520,5520,5520,0
|
|
20240102,170300,622873760,5520,5520,5520,5520,0
|
|
20240102,170200,622873760,5520,5520,5520,5520,0
|
|
20240102,170100,622873760,5520,5520,5520,5520,0
|
|
20240102,170000,622873760,5520,5520,5520,5520,0
|
|
20240102,165900,622873760,5520,5520,5520,5520,0
|
|
20240102,165800,622873760,5520,5520,5520,5520,0
|
|
20240102,165700,622873760,5520,5520,5520,5520,0
|
|
20240102,165600,622873760,5520,5520,5520,5520,0
|
|
20240102,165500,622873760,5520,5520,5520,5520,3850
|
|
20240102,165400,622873760,5520,5520,5520,5520,0
|
|
20240102,165300,622873760,5520,5520,5520,5520,0
|
|
20240102,165200,622873760,5520,5520,5520,5520,0
|
|
20240102,165100,622873760,5520,5520,5520,5520,0
|
|
20240102,165000,622873760,5520,5520,5520,5520,0
|
|
20240102,164900,622873760,5520,5520,5520,5520,0
|
|
20240102,164800,622873760,5520,5520,5520,5520,0
|
|
20240102,164700,622873760,5520,5520,5520,5520,0
|
|
20240102,164600,622873760,5520,5520,5520,5520,0
|
|
20240102,164500,622873760,5520,5520,5520,5520,0
|
|
20240102,164400,622873760,5520,5520,5520,5520,0
|
|
20240102,164300,622873760,5520,5520,5520,5520,0
|
|
20240102,164200,622873760,5520,5520,5520,5520,0
|
|
20240102,164100,622873760,5520,5520,5520,5520,0
|
|
20240102,164000,622873760,5520,5520,5520,5520,0
|
|
20240102,163900,622873760,5520,5520,5520,5520,0
|
|
20240102,163800,622873760,5520,5520,5520,5520,0
|
|
20240102,163700,622873760,5520,5520,5520,5520,0
|
|
20240102,163600,622873760,5520,5520,5520,5520,0
|
|
20240102,163500,622873760,5520,5520,5520,5520,0
|
|
20240102,163400,622873760,5520,5520,5520,5520,0
|
|
20240102,163300,622873760,5520,5520,5520,5520,0
|
|
20240102,163200,622873760,5520,5520,5520,5520,0
|
|
20240102,163100,622873760,5520,5520,5520,5520,0
|
|
20240102,163000,622873760,5520,5520,5520,5520,0
|
|
20240102,162900,622873760,5520,5520,5520,5520,0
|
|
20240102,162800,622873760,5520,5520,5520,5520,0
|
|
20240102,162700,622873760,5520,5520,5520,5520,0
|
|
20240102,162600,622873760,5520,5520,5520,5520,0
|
|
20240102,162500,622873760,5520,5520,5520,5520,3850
|
|
20240102,162400,622873760,5520,5520,5520,5520,0
|
|
20240102,162300,622873760,5520,5520,5520,5520,0
|
|
20240102,162200,622873760,5520,5520,5520,5520,0
|
|
20240102,162100,622873760,5520,5520,5520,5520,0
|
|
20240102,162000,622873760,5520,5520,5520,5520,0
|
|
20240102,161900,622873760,5520,5520,5520,5520,0
|
|
20240102,161800,622873760,5520,5520,5520,5520,0
|
|
20240102,161700,622873760,5520,5520,5520,5520,0
|
|
20240102,161600,622873760,5520,5520,5520,5520,0
|
|
20240102,161500,622873760,5520,5520,5520,5520,0
|
|
20240102,161400,622873760,5520,5520,5520,5520,0
|
|
20240102,161300,622873760,5520,5520,5520,5520,0
|
|
20240102,161200,622873760,5520,5520,5520,5520,0
|
|
20240102,161100,622873760,5520,5520,5520,5520,0
|
|
20240102,161000,622873760,5520,5520,5520,5520,0
|
|
20240102,160900,622873760,5520,5520,5520,5520,0
|
|
20240102,160800,622873760,5520,5520,5520,5520,0
|
|
20240102,160700,622873760,5520,5520,5520,5520,0
|
|
20240102,160600,622873760,5520,5520,5520,5520,0
|
|
20240102,160500,622873760,5520,5520,5520,5520,0
|
|
20240102,160400,622873760,5520,5520,5520,5520,0
|
|
20240102,160300,622873760,5520,5520,5520,5520,0
|
|
20240102,160200,622873760,5520,5520,5520,5520,0
|
|
20240102,160100,622873760,5520,5520,5520,5520,0
|
|
20240102,160000,622873760,5520,5520,5520,5520,0
|
|
20240102,155900,622873760,5520,5520,5520,5520,0
|
|
20240102,155800,622873760,5520,5520,5520,5520,0
|
|
20240102,155700,622873760,5520,5520,5520,5520,0
|
|
20240102,155600,622873760,5520,5520,5520,5520,0
|
|
20240102,155500,622873760,5520,5520,5520,5520,3850
|
|
20240102,155400,622873760,5520,5520,5520,5520,0
|
|
20240102,155300,622873760,5520,5520,5520,5520,0
|
|
20240102,155200,622873760,5520,5520,5520,5520,0
|
|
20240102,155100,622873760,5520,5520,5520,5520,0
|
|
20240102,155000,622873760,5520,5520,5520,5520,0
|
|
20240102,154900,622873760,5520,5520,5520,5520,0
|
|
20240102,154800,622873760,5520,5520,5520,5520,0
|
|
20240102,154700,622873760,5520,5520,5520,5520,0
|
|
20240102,154600,622873760,5520,5520,5520,5520,0
|
|
20240102,154500,622873760,5520,5520,5520,5520,0
|
|
20240102,154400,622873760,5520,5520,5520,5520,0
|
|
20240102,154300,622873760,5520,5520,5520,5520,0
|
|
20240102,154200,622873760,5520,5520,5520,5520,0
|
|
20240102,154100,622873760,5520,5520,5520,5520,0
|
|
20240102,154000,622873760,5520,5520,5520,5520,0
|
|
20240102,153900,622873760,5520,5520,5520,5520,0
|
|
20240102,153800,622873760,5520,5520,5520,5520,0
|
|
20240102,153700,622873760,5520,5520,5520,5520,0
|
|
20240102,153600,622873760,5520,5520,5520,5520,0
|
|
20240102,153500,622873760,5520,5520,5520,5520,0
|
|
20240102,153400,622873760,5520,5520,5520,5520,0
|
|
20240102,153300,622873760,5520,5520,5520,5520,0
|
|
20240102,153200,622873760,5520,5520,5520,5520,0
|
|
20240102,153100,622873760,5520,5520,5520,5520,0
|
|
20240102,153000,622873760,5520,5520,5520,5520,3850
|
|
20240102,152900,601621760,5500,5500,5500,5500,0
|
|
20240102,152800,601621760,5500,5500,5500,5500,0
|
|
20240102,152700,601621760,5500,5500,5500,5500,0
|
|
20240102,152600,601621760,5500,5500,5500,5500,0
|
|
20240102,152500,601621760,5500,5500,5500,5500,0
|
|
20240102,152400,601621760,5500,5500,5500,5500,0
|
|
20240102,152300,601621760,5500,5500,5500,5500,0
|
|
20240102,152200,601621760,5500,5500,5500,5500,0
|
|
20240102,152100,601621760,5500,5500,5500,5500,0
|
|
20240102,152000,601621760,5500,5500,5500,5500,0
|
|
20240102,151900,601621760,5500,5500,5510,5500,61
|
|
20240102,151800,601286160,5510,5500,5510,5500,40
|
|
20240102,151700,601066060,5510,5510,5510,5510,200
|
|
20240102,151600,599964060,5510,5510,5510,5510,0
|
|
20240102,151500,599964060,5510,5500,5510,5500,297
|
|
20240102,151400,598330460,5510,5510,5510,5510,200
|
|
20240102,151300,597228460,5510,5510,5510,5510,0
|
|
20240102,151200,597228460,5510,5510,5510,5510,104
|
|
20240102,151100,596655420,5520,5500,5520,5500,4100
|
|
20240102,151000,574104410,5520,5510,5520,5510,652
|
|
20240102,150900,570511490,5510,5510,5520,5510,254
|
|
20240102,150800,569111520,5520,5520,5520,5520,0
|
|
20240102,150700,569111520,5520,5510,5520,5510,130
|
|
20240102,150600,568395120,5520,5510,5520,5510,3269
|
|
20240102,150500,550382790,5510,5510,5510,5510,159
|
|
20240102,150400,549506700,5490,5520,5520,5490,10481
|
|
20240102,150300,491912770,5510,5500,5510,5500,5218
|
|
20240102,150200,463180810,5500,5490,5500,5490,733
|
|
20240102,150100,459150310,5500,5510,5510,5500,361
|
|
20240102,150000,457164510,5510,5510,5510,5500,225
|
|
20240102,145900,455926500,5500,5500,5500,5500,2570
|
|
20240102,145800,441791500,5490,5490,5500,5490,776
|
|
20240102,145700,437531250,5500,5490,5500,5490,150
|
|
20240102,145600,436707250,5500,5500,5500,5500,0
|
|
20240102,145500,436707250,5500,5500,5500,5500,70
|
|
20240102,145400,436322250,5500,5490,5500,5490,25
|
|
20240102,145300,436184800,5500,5500,5500,5490,219
|
|
20240102,145200,434982290,5500,5500,5500,5490,230
|
|
20240102,145100,433719290,5500,5490,5500,5490,2841
|
|
20240102,145000,418122100,5490,5490,5490,5490,0
|
|
20240102,144900,418122100,5490,5490,5490,5490,0
|
|
20240102,144800,418122100,5490,5490,5490,5490,0
|
|
20240102,144700,418122100,5490,5480,5490,5480,60
|
|
20240102,144600,417793200,5490,5490,5490,5490,30
|
|
20240102,144500,417628500,5490,5490,5490,5490,150
|
|
20240102,144400,416805000,5490,5490,5490,5490,0
|
|
20240102,144300,416805000,5490,5490,5490,5490,0
|
|
20240102,144200,416805000,5490,5490,5490,5490,11
|
|
20240102,144100,416744610,5490,5470,5490,5460,217
|
|
20240102,144000,415557340,5480,5480,5480,5480,10
|
|
20240102,143900,415502540,5460,5460,5460,5460,0
|
|
20240102,143800,415502540,5460,5460,5460,5460,96
|
|
20240102,143700,414978380,5460,5460,5460,5460,0
|
|
20240102,143600,414978380,5460,5460,5460,5460,1500
|
|
20240102,143500,406788380,5470,5470,5470,5470,0
|
|
20240102,143400,406788380,5470,5470,5470,5470,0
|
|
20240102,143300,406788380,5470,5470,5470,5470,0
|
|
20240102,143200,406788380,5470,5470,5470,5470,0
|
|
20240102,143100,406788380,5470,5470,5470,5470,500
|
|
20240102,143000,404053380,5480,5480,5480,5480,0
|
|
20240102,142900,404053380,5480,5470,5480,5470,110
|
|
20240102,142800,403451580,5480,5480,5480,5480,0
|
|
20240102,142700,403451580,5480,5480,5480,5480,40
|
|
20240102,142600,403232380,5470,5480,5480,5470,119
|
|
20240102,142500,402581350,5480,5480,5480,5480,1
|
|
20240102,142400,402575870,5480,5480,5480,5480,2
|
|
20240102,142300,402564910,5490,5490,5490,5490,0
|
|
20240102,142200,402564910,5490,5490,5490,5490,0
|
|
20240102,142100,402564910,5490,5490,5490,5490,0
|
|
20240102,142000,402564910,5490,5490,5490,5490,0
|
|
20240102,141900,402564910,5490,5490,5490,5490,0
|
|
20240102,141800,402564910,5490,5480,5490,5480,135
|
|
20240102,141700,401824980,5480,5490,5490,5480,140
|
|
20240102,141600,401057760,5490,5490,5490,5490,33
|
|
20240102,141500,400876590,5490,5490,5490,5490,0
|
|
20240102,141400,400876590,5490,5490,5490,5490,10
|
|
20240102,141300,400821690,5480,5480,5490,5480,72
|
|
20240102,141200,400427030,5490,5490,5490,5490,0
|
|
20240102,141100,400427030,5490,5490,5490,5470,424
|
|
20240102,141000,398100250,5490,5490,5490,5470,21
|
|
20240102,140900,397985160,5490,5490,5490,5490,0
|
|
20240102,140800,397985160,5490,5490,5490,5490,0
|
|
20240102,140700,397985160,5490,5490,5490,5490,0
|
|
20240102,140600,397985160,5490,5470,5490,5470,12
|
|
20240102,140500,397919320,5490,5490,5490,5470,89
|
|
20240102,140400,397431890,5470,5480,5490,5470,400
|
|
20240102,140300,395241570,5480,5480,5480,5480,70
|
|
20240102,140200,394857970,5490,5490,5490,5490,1
|
|
20240102,140100,394852480,5490,5480,5490,5480,47
|
|
20240102,140000,394594820,5490,5490,5490,5490,101
|
|
20240102,135900,394040330,5490,5490,5490,5490,20
|
|
20240102,135800,393930530,5490,5490,5490,5490,5
|
|
20240102,135700,393903080,5490,5490,5490,5490,0
|
|
20240102,135600,393903080,5490,5480,5490,5480,31
|
|
20240102,135500,393733040,5490,5480,5490,5480,280
|
|
20240102,135400,392198560,5480,5480,5480,5480,61
|
|
20240102,135300,391864280,5480,5470,5480,5470,11
|
|
20240102,135200,391804010,5480,5480,5480,5480,0
|
|
20240102,135100,391804010,5480,5480,5480,5470,427
|
|
20240102,135000,389468120,5470,5470,5470,5470,300
|
|
20240102,134900,387827120,5480,5470,5480,5470,40
|
|
20240102,134800,387608120,5480,5480,5480,5480,8
|
|
20240102,134700,387564280,5470,5480,5480,5470,723
|
|
20240102,134600,383602290,5480,5480,5480,5480,0
|
|
20240102,134500,383602290,5480,5480,5480,5480,0
|
|
20240102,134400,383602290,5480,5480,5480,5480,0
|
|
20240102,134300,383602290,5480,5480,5480,5480,270
|
|
20240102,134200,382122690,5460,5460,5460,5460,0
|
|
20240102,134100,382122690,5460,5460,5460,5460,0
|
|
20240102,134000,382122690,5460,5480,5480,5460,210
|
|
20240102,133900,380975890,5480,5460,5480,5460,14
|
|
20240102,133800,380899250,5480,5480,5480,5480,0
|
|
20240102,133700,380899250,5480,5480,5480,5480,1
|
|
20240102,133600,380893770,5480,5470,5480,5470,270
|
|
20240102,133500,379416670,5480,5480,5480,5480,0
|
|
20240102,133400,379416670,5480,5480,5480,5480,0
|
|
20240102,133300,379416670,5480,5470,5480,5470,998
|
|
20240102,133200,373957590,5470,5480,5480,5470,201
|
|
20240102,133100,372858110,5480,5480,5480,5480,1
|
|
20240102,133000,372852630,5480,5480,5480,5480,0
|
|
20240102,132900,372852630,5480,5480,5480,5480,0
|
|
20240102,132800,372852630,5480,5480,5480,5480,543
|
|
20240102,132700,369876990,5480,5460,5480,5460,28
|
|
20240102,132600,369723910,5490,5490,5490,5490,0
|
|
20240102,132500,369723910,5490,5490,5490,5490,1
|
|
20240102,132400,369718420,5500,5500,5500,5500,0
|
|
20240102,132300,369718420,5500,5500,5500,5500,0
|
|
20240102,132200,369718420,5500,5500,5500,5500,11
|
|
20240102,132100,369657920,5490,5490,5490,5490,1000
|
|
20240102,132000,364167920,5490,5490,5490,5490,100
|
|
20240102,131900,363618920,5490,5480,5490,5480,155
|
|
20240102,131800,362768770,5480,5470,5480,5470,2145
|
|
20240102,131700,351019120,5470,5470,5470,5470,20
|
|
20240102,131600,350909720,5460,5460,5460,5460,0
|
|
20240102,131500,350909720,5460,5460,5460,5460,1000
|
|
20240102,131400,345449720,5470,5470,5470,5470,0
|
|
20240102,131300,345449720,5470,5470,5470,5470,105
|
|
20240102,131200,344875370,5480,5480,5480,5480,18
|
|
20240102,131100,344776730,5470,5470,5470,5470,0
|
|
20240102,131000,344776730,5470,5470,5470,5470,0
|
|
20240102,130900,344776730,5470,5470,5480,5470,1359
|
|
20240102,130800,337342990,5460,5450,5460,5450,1657
|
|
20240102,130700,328295970,5450,5450,5450,5450,190
|
|
20240102,130600,327260470,5460,5460,5460,5460,50
|
|
20240102,130500,326987470,5460,5460,5460,5460,0
|
|
20240102,130400,326987470,5460,5460,5460,5460,1
|
|
20240102,130300,326982010,5450,5450,5450,5450,0
|
|
20240102,130200,326982010,5450,5450,5450,5450,500
|
|
20240102,130100,324257010,5450,5450,5450,5450,0
|
|
20240102,130000,324257010,5450,5450,5450,5450,15
|
|
20240102,125900,324175260,5460,5460,5460,5460,0
|
|
20240102,125800,324175260,5460,5460,5460,5460,0
|
|
20240102,125700,324175260,5460,5450,5460,5450,785
|
|
20240102,125600,319897000,5450,5450,5450,5450,200
|
|
20240102,125500,318807000,5450,5450,5450,5450,1
|
|
20240102,125400,318801550,5460,5460,5460,5460,0
|
|
20240102,125300,318801550,5460,5460,5460,5460,0
|
|
20240102,125200,318801550,5460,5460,5460,5460,0
|
|
20240102,125100,318801550,5460,5460,5460,5460,0
|
|
20240102,125000,318801550,5460,5460,5460,5460,1
|
|
20240102,124900,318796090,5450,5450,5450,5450,0
|
|
20240102,124800,318796090,5450,5450,5450,5450,1
|
|
20240102,124700,318790640,5450,5450,5450,5450,0
|
|
20240102,124600,318790640,5450,5450,5450,5450,0
|
|
20240102,124500,318790640,5450,5450,5450,5450,0
|
|
20240102,124400,318790640,5450,5450,5450,5450,35
|
|
20240102,124300,318599890,5440,5440,5440,5440,0
|
|
20240102,124200,318599890,5440,5440,5440,5440,0
|
|
20240102,124100,318599890,5440,5440,5440,5440,0
|
|
20240102,124000,318599890,5440,5440,5440,5440,0
|
|
20240102,123900,318599890,5440,5440,5440,5440,200
|
|
20240102,123800,317511890,5440,5440,5440,5440,0
|
|
20240102,123700,317511890,5440,5440,5440,5440,0
|
|
20240102,123600,317511890,5440,5440,5440,5440,0
|
|
20240102,123500,317511890,5440,5440,5440,5440,425
|
|
20240102,123400,315199890,5440,5440,5440,5440,0
|
|
20240102,123300,315199890,5440,5440,5440,5440,30
|
|
20240102,123200,315036690,5440,5450,5450,5440,1104
|
|
20240102,123100,309030880,5440,5440,5440,5440,80
|
|
20240102,123000,308595680,5440,5440,5440,5440,11
|
|
20240102,122900,308535840,5440,5440,5440,5440,7
|
|
20240102,122800,308497760,5440,5440,5440,5440,63
|
|
20240102,122700,308155040,5440,5440,5440,5440,0
|
|
20240102,122600,308155040,5440,5450,5450,5440,3
|
|
20240102,122500,308138710,5450,5450,5450,5450,0
|
|
20240102,122400,308138710,5450,5450,5450,5450,0
|
|
20240102,122300,308138710,5450,5450,5450,5450,396
|
|
20240102,122200,305980510,5460,5460,5460,5460,0
|
|
20240102,122100,305980510,5460,5460,5460,5460,0
|
|
20240102,122000,305980510,5460,5460,5460,5460,0
|
|
20240102,121900,305980510,5460,5460,5460,5460,0
|
|
20240102,121800,305980510,5460,5460,5460,5460,0
|
|
20240102,121700,305980510,5460,5460,5460,5460,0
|
|
20240102,121600,305980510,5460,5460,5460,5460,1
|
|
20240102,121500,305975050,5450,5450,5450,5450,200
|
|
20240102,121400,304885050,5460,5460,5460,5460,0
|
|
20240102,121300,304885050,5460,5460,5460,5460,0
|
|
20240102,121200,304885050,5460,5460,5460,5460,7
|
|
20240102,121100,304846830,5460,5460,5460,5460,100
|
|
20240102,121000,304300830,5460,5460,5460,5460,100
|
|
20240102,120900,303754830,5450,5450,5450,5450,0
|
|
20240102,120800,303754830,5450,5450,5450,5450,1250
|
|
20240102,120700,296942330,5440,5440,5440,5440,0
|
|
20240102,120600,296942330,5440,5440,5440,5440,90
|
|
20240102,120500,296452730,5450,5450,5450,5450,1
|
|
20240102,120400,296447280,5420,5430,5450,5420,1002
|
|
20240102,120300,291006410,5440,5440,5440,5440,180
|
|
20240102,120200,290027210,5450,5450,5450,5450,0
|
|
20240102,120100,290027210,5450,5450,5450,5450,0
|
|
20240102,120000,290027210,5450,5450,5450,5450,0
|
|
20240102,115900,290027210,5450,5450,5450,5450,0
|
|
20240102,115800,290027210,5450,5450,5450,5450,1
|
|
20240102,115700,290021760,5420,5420,5420,5420,1567
|
|
20240102,115600,281528620,5430,5430,5430,5430,269
|
|
20240102,115500,280067950,5430,5430,5430,5430,1
|
|
20240102,115400,280062520,5450,5450,5450,5450,0
|
|
20240102,115300,280062520,5450,5450,5450,5450,1
|
|
20240102,115200,280057070,5440,5440,5440,5440,1093
|
|
20240102,115100,274111150,5430,5430,5430,5430,0
|
|
20240102,115000,274111150,5430,5420,5430,5420,400
|
|
20240102,114900,271942150,5430,5430,5430,5430,100
|
|
20240102,114800,271399150,5440,5440,5440,5440,0
|
|
20240102,114700,271399150,5440,5420,5440,5420,1184
|
|
20240102,114600,264978190,5440,5440,5440,5440,3
|
|
20240102,114500,264961870,5440,5440,5440,5440,1
|
|
20240102,114400,264956430,5440,5440,5440,5440,3
|
|
20240102,114300,264940110,5440,5440,5440,5440,0
|
|
20240102,114200,264940110,5440,5440,5440,5440,72
|
|
20240102,114100,264548430,5450,5450,5450,5450,0
|
|
20240102,114000,264548430,5450,5420,5450,5420,29
|
|
20240102,113900,264391220,5420,5420,5420,5420,1000
|
|
20240102,113800,258971220,5440,5440,5440,5440,0
|
|
20240102,113700,258971220,5440,5440,5440,5440,1
|
|
20240102,113600,258965780,5450,5450,5450,5450,0
|
|
20240102,113500,258965780,5450,5450,5450,5450,0
|
|
20240102,113400,258965780,5450,5450,5450,5450,0
|
|
20240102,113300,258965780,5450,5450,5450,5450,1
|
|
20240102,113200,258960330,5420,5420,5420,5420,1
|
|
20240102,113100,258954910,5450,5450,5450,5450,0
|
|
20240102,113000,258954910,5450,5450,5450,5450,36
|
|
20240102,112900,258758710,5450,5450,5450,5450,0
|
|
20240102,112800,258758710,5450,5420,5450,5420,502
|
|
20240102,112700,256037840,5450,5450,5450,5450,0
|
|
20240102,112600,256037840,5450,5450,5450,5420,183
|
|
20240102,112500,255045920,5420,5420,5420,5420,501
|
|
20240102,112400,252330500,5450,5420,5450,5420,1004
|
|
20240102,112300,246888760,5450,5440,5450,5420,75
|
|
20240102,112200,246480770,5450,5450,5450,5450,0
|
|
20240102,112100,246480770,5450,5450,5450,5450,1
|
|
20240102,112000,246475320,5420,5420,5420,5420,1
|
|
20240102,111900,246469900,5450,5450,5450,5450,0
|
|
20240102,111800,246469900,5450,5450,5450,5450,1
|
|
20240102,111700,246464450,5420,5450,5450,5420,2
|
|
20240102,111600,246453580,5420,5420,5420,5420,1
|
|
20240102,111500,246448160,5450,5420,5450,5420,101
|
|
20240102,111400,245900710,5450,5450,5450,5450,30
|
|
20240102,111300,245737210,5450,5440,5450,5420,2082
|
|
20240102,111200,234445620,5430,5430,5430,5430,0
|
|
20240102,111100,234445620,5430,5430,5430,5430,0
|
|
20240102,111000,234445620,5430,5430,5430,5430,0
|
|
20240102,110900,234445620,5430,5430,5430,5430,0
|
|
20240102,110800,234445620,5430,5430,5430,5430,400
|
|
20240102,110700,232273620,5430,5430,5430,5430,0
|
|
20240102,110600,232273620,5430,5430,5430,5430,0
|
|
20240102,110500,232273620,5430,5430,5430,5430,0
|
|
20240102,110400,232273620,5430,5430,5430,5430,0
|
|
20240102,110300,232273620,5430,5430,5430,5430,0
|
|
20240102,110200,232273620,5430,5430,5430,5430,150
|
|
20240102,110100,231459120,5430,5430,5430,5430,0
|
|
20240102,110000,231459120,5430,5430,5430,5430,390
|
|
20240102,105900,229341420,5450,5440,5450,5440,2
|
|
20240102,105800,229330530,5440,5440,5440,5440,5
|
|
20240102,105700,229303330,5440,5440,5440,5440,0
|
|
20240102,105600,229303330,5440,5440,5440,5430,2040
|
|
20240102,105500,218219630,5450,5450,5450,5450,10
|
|
20240102,105400,218165130,5440,5440,5440,5440,0
|
|
20240102,105300,218165130,5440,5440,5440,5440,900
|
|
20240102,105200,213269130,5440,5440,5440,5440,1
|
|
20240102,105100,213263690,5450,5450,5450,5450,52
|
|
20240102,105000,212980290,5450,5450,5450,5450,1
|
|
20240102,104900,212974840,5450,5450,5450,5450,63
|
|
20240102,104800,212631490,5450,5450,5450,5450,419
|
|
20240102,104700,210347940,5460,5460,5460,5460,1
|
|
20240102,104600,210342480,5460,5450,5460,5450,54
|
|
20240102,104500,210048160,5450,5450,5450,5450,385
|
|
20240102,104400,207949910,5450,5450,5450,5450,1
|
|
20240102,104300,207944460,5450,5450,5450,5450,320
|
|
20240102,104200,206200460,5450,5450,5450,5450,306
|
|
20240102,104100,204532760,5470,5470,5470,5470,0
|
|
20240102,104000,204532760,5470,5470,5470,5470,0
|
|
20240102,103900,204532760,5470,5470,5470,5470,0
|
|
20240102,103800,204532760,5470,5450,5470,5450,502
|
|
20240102,103700,201796840,5450,5450,5450,5450,0
|
|
20240102,103600,201796840,5450,5450,5450,5450,63
|
|
20240102,103500,201453490,5440,5440,5440,5440,0
|
|
20240102,103400,201453490,5440,5460,5460,5440,1858
|
|
20240102,103300,191339450,5470,5470,5470,5450,66
|
|
20240102,103200,190979210,5450,5450,5450,5450,0
|
|
20240102,103100,190979210,5450,5470,5470,5450,1968
|
|
20240102,103000,180247910,5470,5470,5470,5470,0
|
|
20240102,102900,180247910,5470,5470,5470,5470,1
|
|
20240102,102800,180242440,5460,5460,5460,5460,18
|
|
20240102,102700,180144160,5460,5460,5460,5460,439
|
|
20240102,102600,177747220,5470,5470,5470,5470,42
|
|
20240102,102500,177517480,5470,5470,5470,5470,300
|
|
20240102,102400,175876480,5470,5470,5470,5470,172
|
|
20240102,102300,174935640,5480,5480,5480,5480,59
|
|
20240102,102200,174612320,5480,5490,5490,5480,121
|
|
20240102,102100,173948730,5470,5470,5470,5470,0
|
|
20240102,102000,173948730,5470,5470,5470,5470,50
|
|
20240102,101900,173675230,5490,5470,5490,5470,181
|
|
20240102,101800,172685140,5470,5470,5470,5470,0
|
|
20240102,101700,172685140,5470,5470,5470,5470,0
|
|
20240102,101600,172685140,5470,5480,5490,5470,150
|
|
20240102,101500,171863140,5470,5470,5470,5470,97
|
|
20240102,101400,171332550,5470,5460,5470,5460,70
|
|
20240102,101300,170950150,5460,5460,5460,5460,100
|
|
20240102,101200,170404150,5460,5470,5470,5460,200
|
|
20240102,101100,169311340,5470,5480,5480,5470,1439
|
|
20240102,101000,161435140,5480,5470,5490,5470,146
|
|
20240102,100900,160635910,5470,5470,5470,5470,207
|
|
20240102,100800,159503620,5470,5470,5470,5470,28
|
|
20240102,100700,159350460,5450,5450,5450,5450,0
|
|
20240102,100600,159350460,5450,5450,5450,5450,2000
|
|
20240102,100500,148450460,5440,5440,5450,5440,5559
|
|
20240102,100400,118172280,5410,5430,5430,5410,509
|
|
20240102,100300,115412780,5430,5420,5430,5420,1375
|
|
20240102,100200,107949530,5430,5410,5430,5410,666
|
|
20240102,100100,104346150,5400,5420,5420,5400,3003
|
|
20240102,100000,88091760,5410,5440,5450,5410,13069
|