574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,183000,1085580870,5200,5200,5200,5200,0
|
|
20240116,182900,1085580870,5200,5200,5200,5200,0
|
|
20240116,182800,1085580870,5200,5200,5200,5200,0
|
|
20240116,182700,1085580870,5200,5200,5200,5200,0
|
|
20240116,182600,1085580870,5200,5200,5200,5200,0
|
|
20240116,182500,1085580870,5200,5200,5200,5200,0
|
|
20240116,182400,1085580870,5200,5200,5200,5200,0
|
|
20240116,182300,1085580870,5200,5200,5200,5200,0
|
|
20240116,182200,1085580870,5200,5200,5200,5200,0
|
|
20240116,182100,1085580870,5200,5200,5200,5200,0
|
|
20240116,182000,1085580870,5200,5200,5200,5200,0
|
|
20240116,181900,1085580870,5200,5200,5200,5200,0
|
|
20240116,181800,1085580870,5200,5200,5200,5200,0
|
|
20240116,181700,1085580870,5200,5200,5200,5200,0
|
|
20240116,181600,1085580870,5200,5200,5200,5200,0
|
|
20240116,181500,1085580870,5200,5200,5200,5200,0
|
|
20240116,181400,1085580870,5200,5200,5200,5200,0
|
|
20240116,181300,1085580870,5200,5200,5200,5200,0
|
|
20240116,181200,1085580870,5200,5200,5200,5200,0
|
|
20240116,181100,1085580870,5200,5200,5200,5200,0
|
|
20240116,181000,1085580870,5200,5200,5200,5200,0
|
|
20240116,180900,1085580870,5200,5200,5200,5200,0
|
|
20240116,180800,1085580870,5200,5200,5200,5200,0
|
|
20240116,180700,1085580870,5200,5200,5200,5200,0
|
|
20240116,180600,1085580870,5200,5200,5200,5200,0
|
|
20240116,180500,1085580870,5200,5200,5200,5200,0
|
|
20240116,180400,1085580870,5200,5200,5200,5200,0
|
|
20240116,180300,1085580870,5200,5200,5200,5200,0
|
|
20240116,180200,1085580870,5200,5200,5200,5200,0
|
|
20240116,180100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,180000,1085580870,5200,5200,5200,5200,0
|
|
20240116,175900,1085580870,5200,5200,5200,5200,0
|
|
20240116,175800,1085580870,5200,5200,5200,5200,0
|
|
20240116,175700,1085580870,5200,5200,5200,5200,0
|
|
20240116,175600,1085580870,5200,5200,5200,5200,0
|
|
20240116,175500,1085580870,5200,5200,5200,5200,0
|
|
20240116,175400,1085580870,5200,5200,5200,5200,0
|
|
20240116,175300,1085580870,5200,5200,5200,5200,0
|
|
20240116,175200,1085580870,5200,5200,5200,5200,0
|
|
20240116,175100,1085580870,5200,5200,5200,5200,0
|
|
20240116,175000,1085580870,5200,5200,5200,5200,0
|
|
20240116,174900,1085580870,5200,5200,5200,5200,0
|
|
20240116,174800,1085580870,5200,5200,5200,5200,0
|
|
20240116,174700,1085580870,5200,5200,5200,5200,0
|
|
20240116,174600,1085580870,5200,5200,5200,5200,0
|
|
20240116,174500,1085580870,5200,5200,5200,5200,0
|
|
20240116,174400,1085580870,5200,5200,5200,5200,0
|
|
20240116,174300,1085580870,5200,5200,5200,5200,0
|
|
20240116,174200,1085580870,5200,5200,5200,5200,0
|
|
20240116,174100,1085580870,5200,5200,5200,5200,0
|
|
20240116,174000,1085580870,5200,5200,5200,5200,0
|
|
20240116,173900,1085580870,5200,5200,5200,5200,0
|
|
20240116,173800,1085580870,5200,5200,5200,5200,0
|
|
20240116,173700,1085580870,5200,5200,5200,5200,0
|
|
20240116,173600,1085580870,5200,5200,5200,5200,0
|
|
20240116,173500,1085580870,5200,5200,5200,5200,0
|
|
20240116,173400,1085580870,5200,5200,5200,5200,0
|
|
20240116,173300,1085580870,5200,5200,5200,5200,0
|
|
20240116,173200,1085580870,5200,5200,5200,5200,0
|
|
20240116,173100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,173000,1085580870,5200,5200,5200,5200,0
|
|
20240116,172900,1085580870,5200,5200,5200,5200,0
|
|
20240116,172800,1085580870,5200,5200,5200,5200,0
|
|
20240116,172700,1085580870,5200,5200,5200,5200,0
|
|
20240116,172600,1085580870,5200,5200,5200,5200,0
|
|
20240116,172500,1085580870,5200,5200,5200,5200,0
|
|
20240116,172400,1085580870,5200,5200,5200,5200,0
|
|
20240116,172300,1085580870,5200,5200,5200,5200,0
|
|
20240116,172200,1085580870,5200,5200,5200,5200,0
|
|
20240116,172100,1085580870,5200,5200,5200,5200,0
|
|
20240116,172000,1085580870,5200,5200,5200,5200,0
|
|
20240116,171900,1085580870,5200,5200,5200,5200,0
|
|
20240116,171800,1085580870,5200,5200,5200,5200,0
|
|
20240116,171700,1085580870,5200,5200,5200,5200,0
|
|
20240116,171600,1085580870,5200,5200,5200,5200,0
|
|
20240116,171500,1085580870,5200,5200,5200,5200,0
|
|
20240116,171400,1085580870,5200,5200,5200,5200,0
|
|
20240116,171300,1085580870,5200,5200,5200,5200,0
|
|
20240116,171200,1085580870,5200,5200,5200,5200,0
|
|
20240116,171100,1085580870,5200,5200,5200,5200,0
|
|
20240116,171000,1085580870,5200,5200,5200,5200,0
|
|
20240116,170900,1085580870,5200,5200,5200,5200,0
|
|
20240116,170800,1085580870,5200,5200,5200,5200,0
|
|
20240116,170700,1085580870,5200,5200,5200,5200,0
|
|
20240116,170600,1085580870,5200,5200,5200,5200,0
|
|
20240116,170500,1085580870,5200,5200,5200,5200,0
|
|
20240116,170400,1085580870,5200,5200,5200,5200,0
|
|
20240116,170300,1085580870,5200,5200,5200,5200,0
|
|
20240116,170200,1085580870,5200,5200,5200,5200,0
|
|
20240116,170100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,170000,1085580870,5200,5200,5200,5200,0
|
|
20240116,165900,1085580870,5200,5200,5200,5200,0
|
|
20240116,165800,1085580870,5200,5200,5200,5200,0
|
|
20240116,165700,1085580870,5200,5200,5200,5200,0
|
|
20240116,165600,1085580870,5200,5200,5200,5200,0
|
|
20240116,165500,1085580870,5200,5200,5200,5200,0
|
|
20240116,165400,1085580870,5200,5200,5200,5200,0
|
|
20240116,165300,1085580870,5200,5200,5200,5200,0
|
|
20240116,165200,1085580870,5200,5200,5200,5200,0
|
|
20240116,165100,1085580870,5200,5200,5200,5200,0
|
|
20240116,165000,1085580870,5200,5200,5200,5200,0
|
|
20240116,164900,1085580870,5200,5200,5200,5200,0
|
|
20240116,164800,1085580870,5200,5200,5200,5200,0
|
|
20240116,164700,1085580870,5200,5200,5200,5200,0
|
|
20240116,164600,1085580870,5200,5200,5200,5200,0
|
|
20240116,164500,1085580870,5200,5200,5200,5200,0
|
|
20240116,164400,1085580870,5200,5200,5200,5200,0
|
|
20240116,164300,1085580870,5200,5200,5200,5200,0
|
|
20240116,164200,1085580870,5200,5200,5200,5200,0
|
|
20240116,164100,1085580870,5200,5200,5200,5200,0
|
|
20240116,164000,1085580870,5200,5200,5200,5200,0
|
|
20240116,163900,1085580870,5200,5200,5200,5200,0
|
|
20240116,163800,1085580870,5200,5200,5200,5200,0
|
|
20240116,163700,1085580870,5200,5200,5200,5200,0
|
|
20240116,163600,1085580870,5200,5200,5200,5200,0
|
|
20240116,163500,1085580870,5200,5200,5200,5200,0
|
|
20240116,163400,1085580870,5200,5200,5200,5200,0
|
|
20240116,163300,1085580870,5200,5200,5200,5200,0
|
|
20240116,163200,1085580870,5200,5200,5200,5200,0
|
|
20240116,163100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,163000,1085580870,5200,5200,5200,5200,0
|
|
20240116,162900,1085580870,5200,5200,5200,5200,0
|
|
20240116,162800,1085580870,5200,5200,5200,5200,0
|
|
20240116,162700,1085580870,5200,5200,5200,5200,0
|
|
20240116,162600,1085580870,5200,5200,5200,5200,0
|
|
20240116,162500,1085580870,5200,5200,5200,5200,0
|
|
20240116,162400,1085580870,5200,5200,5200,5200,0
|
|
20240116,162300,1085580870,5200,5200,5200,5200,0
|
|
20240116,162200,1085580870,5200,5200,5200,5200,0
|
|
20240116,162100,1085580870,5200,5200,5200,5200,0
|
|
20240116,162000,1085580870,5200,5200,5200,5200,0
|
|
20240116,161900,1085580870,5200,5200,5200,5200,0
|
|
20240116,161800,1085580870,5200,5200,5200,5200,0
|
|
20240116,161700,1085580870,5200,5200,5200,5200,0
|
|
20240116,161600,1085580870,5200,5200,5200,5200,0
|
|
20240116,161500,1085580870,5200,5200,5200,5200,0
|
|
20240116,161400,1085580870,5200,5200,5200,5200,0
|
|
20240116,161300,1085580870,5200,5200,5200,5200,0
|
|
20240116,161200,1085580870,5200,5200,5200,5200,0
|
|
20240116,161100,1085580870,5200,5200,5200,5200,0
|
|
20240116,161000,1085580870,5200,5200,5200,5200,0
|
|
20240116,160900,1085580870,5200,5200,5200,5200,0
|
|
20240116,160800,1085580870,5200,5200,5200,5200,0
|
|
20240116,160700,1085580870,5200,5200,5200,5200,0
|
|
20240116,160600,1085580870,5200,5200,5200,5200,0
|
|
20240116,160500,1085580870,5200,5200,5200,5200,0
|
|
20240116,160400,1085580870,5200,5200,5200,5200,0
|
|
20240116,160300,1085580870,5200,5200,5200,5200,0
|
|
20240116,160200,1085580870,5200,5200,5200,5200,0
|
|
20240116,160100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,160000,1085580870,5200,5200,5200,5200,0
|
|
20240116,155900,1085580870,5200,5200,5200,5200,0
|
|
20240116,155800,1085580870,5200,5200,5200,5200,0
|
|
20240116,155700,1085580870,5200,5200,5200,5200,0
|
|
20240116,155600,1085580870,5200,5200,5200,5200,0
|
|
20240116,155500,1085580870,5200,5200,5200,5200,0
|
|
20240116,155400,1085580870,5200,5200,5200,5200,0
|
|
20240116,155300,1085580870,5200,5200,5200,5200,0
|
|
20240116,155200,1085580870,5200,5200,5200,5200,0
|
|
20240116,155100,1085580870,5200,5200,5200,5200,0
|
|
20240116,155000,1085580870,5200,5200,5200,5200,0
|
|
20240116,154900,1085580870,5200,5200,5200,5200,0
|
|
20240116,154800,1085580870,5200,5200,5200,5200,0
|
|
20240116,154700,1085580870,5200,5200,5200,5200,0
|
|
20240116,154600,1085580870,5200,5200,5200,5200,0
|
|
20240116,154500,1085580870,5200,5200,5200,5200,0
|
|
20240116,154400,1085580870,5200,5200,5200,5200,0
|
|
20240116,154300,1085580870,5200,5200,5200,5200,0
|
|
20240116,154200,1085580870,5200,5200,5200,5200,0
|
|
20240116,154100,1085580870,5200,5200,5200,5200,0
|
|
20240116,154000,1085580870,5200,5200,5200,5200,0
|
|
20240116,153900,1085580870,5200,5200,5200,5200,0
|
|
20240116,153800,1085580870,5200,5200,5200,5200,0
|
|
20240116,153700,1085580870,5200,5200,5200,5200,0
|
|
20240116,153600,1085580870,5200,5200,5200,5200,0
|
|
20240116,153500,1085580870,5200,5200,5200,5200,0
|
|
20240116,153400,1085580870,5200,5200,5200,5200,0
|
|
20240116,153300,1085580870,5200,5200,5200,5200,0
|
|
20240116,153200,1085580870,5200,5200,5200,5200,0
|
|
20240116,153100,1085580870,5200,5200,5200,5200,2704
|
|
20240116,153000,1085580870,5200,5200,5200,5200,2704
|
|
20240116,152900,1071520070,5200,5200,5200,5200,0
|
|
20240116,152800,1071520070,5200,5200,5200,5200,0
|
|
20240116,152700,1071520070,5200,5200,5200,5200,0
|
|
20240116,152600,1071520070,5200,5200,5200,5200,0
|
|
20240116,152500,1071520070,5200,5200,5200,5200,0
|
|
20240116,152400,1071520070,5200,5200,5200,5200,0
|
|
20240116,152300,1071520070,5200,5200,5200,5200,0
|
|
20240116,152200,1071520070,5200,5200,5200,5200,0
|
|
20240116,152100,1071520070,5200,5200,5200,5200,0
|
|
20240116,152000,1071520070,5200,5200,5200,5200,0
|
|
20240116,151900,1071520070,5200,5200,5200,5180,1166
|
|
20240116,151800,1065478130,5180,5190,5200,5180,6532
|
|
20240116,151700,1031619530,5200,5200,5200,5190,821
|
|
20240116,151600,1027355580,5200,5190,5200,5190,2327
|
|
20240116,151500,1015277920,5190,5200,5200,5190,42
|
|
20240116,151400,1015059690,5200,5200,5200,5200,40
|
|
20240116,151300,1014851690,5200,5190,5200,5190,1113
|
|
20240116,151200,1009074190,5190,5190,5200,5190,1444
|
|
20240116,151100,1001578830,5200,5200,5200,5200,41
|
|
20240116,151000,1001365630,5200,5200,5200,5190,12
|
|
20240116,150900,1001303330,5190,5190,5190,5190,46
|
|
20240116,150800,1001064590,5190,5190,5200,5190,805
|
|
20240116,150700,996885530,5190,5190,5190,5190,857
|
|
20240116,150600,992437700,5190,5200,5200,5190,104
|
|
20240116,150500,991897920,5200,5200,5200,5200,2
|
|
20240116,150400,991887520,5200,5200,5200,5200,10
|
|
20240116,150300,991835520,5210,5200,5210,5200,585
|
|
20240116,150200,988793440,5210,5200,5210,5190,402
|
|
20240116,150100,986705710,5210,5190,5210,5190,163
|
|
20240116,150000,985856540,5190,5190,5190,5190,200
|
|
20240116,145900,984818540,5180,5200,5200,5180,798
|
|
20240116,145800,980679630,5200,5200,5200,5200,5219
|
|
20240116,145700,953540830,5200,5220,5220,5200,87
|
|
20240116,145600,953087390,5220,5220,5220,5220,0
|
|
20240116,145500,953087390,5220,5220,5220,5210,34
|
|
20240116,145400,952910180,5220,5210,5220,5210,251
|
|
20240116,145300,951602460,5220,5220,5220,5220,0
|
|
20240116,145200,951602460,5220,5220,5220,5220,5
|
|
20240116,145100,951576360,5220,5220,5220,5220,1
|
|
20240116,145000,951571140,5220,5220,5220,5220,322
|
|
20240116,144900,949890300,5220,5210,5220,5210,102
|
|
20240116,144800,949357880,5220,5220,5220,5220,0
|
|
20240116,144700,949357880,5220,5220,5220,5220,191
|
|
20240116,144600,948360860,5220,5220,5220,5220,1
|
|
20240116,144500,948355640,5220,5200,5220,5200,618
|
|
20240116,144400,945141650,5200,5210,5210,5200,3216
|
|
20240116,144300,928397190,5220,5210,5220,5210,5475
|
|
20240116,144200,899872260,5210,5210,5210,5210,0
|
|
20240116,144100,899872260,5210,5210,5210,5210,70
|
|
20240116,144000,899507560,5220,5220,5220,5220,0
|
|
20240116,143900,899507560,5220,5230,5230,5220,33
|
|
20240116,143800,899335240,5220,5220,5220,5220,100
|
|
20240116,143700,898813240,5220,5220,5220,5220,221
|
|
20240116,143600,897659620,5220,5220,5220,5220,20
|
|
20240116,143500,897555220,5210,5210,5210,5210,425
|
|
20240116,143400,895340970,5200,5210,5210,5200,3673
|
|
20240116,143300,876204700,5220,5220,5220,5210,782
|
|
20240116,143200,872130170,5220,5220,5220,5220,1844
|
|
20240116,143100,862504490,5220,5220,5220,5220,1396
|
|
20240116,143000,855217370,5230,5230,5230,5230,6
|
|
20240116,142900,855185990,5220,5220,5220,5220,1
|
|
20240116,142800,855180770,5220,5220,5220,5220,800
|
|
20240116,142700,851004770,5230,5230,5230,5230,1
|
|
20240116,142600,850999540,5220,5220,5220,5220,773
|
|
20240116,142500,846964480,5220,5220,5220,5220,0
|
|
20240116,142400,846964480,5220,5230,5230,5220,31
|
|
20240116,142300,846802370,5230,5230,5230,5230,0
|
|
20240116,142200,846802370,5230,5230,5230,5230,0
|
|
20240116,142100,846802370,5230,5230,5230,5230,220
|
|
20240116,142000,845651770,5220,5220,5220,5220,0
|
|
20240116,141900,845651770,5220,5220,5220,5220,165
|
|
20240116,141800,844790470,5230,5230,5230,5230,0
|
|
20240116,141700,844790470,5230,5230,5230,5230,200
|
|
20240116,141600,843744470,5230,5230,5230,5230,1
|
|
20240116,141500,843739240,5230,5230,5230,5230,13
|
|
20240116,141400,843671250,5220,5220,5220,5220,6
|
|
20240116,141300,843639930,5220,5230,5230,5220,363
|
|
20240116,141200,841742540,5230,5230,5230,5230,1
|
|
20240116,141100,841737310,5230,5220,5230,5220,501
|
|
20240116,141000,839122080,5220,5220,5220,5220,0
|
|
20240116,140900,839122080,5220,5220,5220,5220,3
|
|
20240116,140800,839106420,5220,5220,5220,5220,0
|
|
20240116,140700,839106420,5220,5230,5230,5220,35
|
|
20240116,140600,838923520,5220,5220,5220,5220,3
|
|
20240116,140500,838907860,5230,5230,5230,5230,1
|
|
20240116,140400,838902630,5230,5220,5230,5220,102
|
|
20240116,140300,838369190,5230,5230,5230,5230,0
|
|
20240116,140200,838369190,5230,5230,5230,5230,0
|
|
20240116,140100,838369190,5230,5230,5230,5230,0
|
|
20240116,140000,838369190,5230,5220,5230,5220,97
|
|
20240116,135900,837862320,5220,5220,5220,5220,0
|
|
20240116,135800,837862320,5220,5220,5220,5220,1
|
|
20240116,135700,837857100,5230,5230,5230,5230,6
|
|
20240116,135600,837825720,5230,5230,5230,5230,5
|
|
20240116,135500,837799570,5220,5220,5220,5220,34
|
|
20240116,135400,837622090,5220,5220,5220,5220,329
|
|
20240116,135300,835904710,5220,5220,5220,5220,25
|
|
20240116,135200,835774210,5220,5220,5220,5220,27
|
|
20240116,135100,835633270,5220,5220,5220,5220,40
|
|
20240116,135000,835424470,5220,5220,5220,5220,859
|
|
20240116,134900,830940490,5220,5220,5220,5220,1
|
|
20240116,134800,830935270,5220,5220,5220,5220,25
|
|
20240116,134700,830804770,5220,5210,5220,5210,161
|
|
20240116,134600,829964410,5230,5230,5230,5230,30
|
|
20240116,134500,829807510,5230,5230,5230,5230,11
|
|
20240116,134400,829749980,5210,5220,5220,5210,5583
|
|
20240116,134300,800619100,5230,5230,5230,5230,170
|
|
20240116,134200,799730000,5230,5230,5230,5230,1005
|
|
20240116,134100,794473850,5230,5230,5230,5230,5
|
|
20240116,134000,794447700,5230,5230,5230,5230,0
|
|
20240116,133900,794447700,5230,5240,5240,5230,101
|
|
20240116,133800,793919460,5230,5230,5230,5230,3
|
|
20240116,133700,793903770,5230,5230,5230,5230,0
|
|
20240116,133600,793903770,5230,5230,5230,5230,449
|
|
20240116,133500,791555500,5260,5260,5260,5260,0
|
|
20240116,133400,791555500,5260,5260,5260,5260,0
|
|
20240116,133300,791555500,5260,5260,5260,5260,38
|
|
20240116,133200,791355620,5260,5260,5260,5260,22
|
|
20240116,133100,791239900,5270,5270,5270,5270,0
|
|
20240116,133000,791239900,5270,5270,5270,5270,0
|
|
20240116,132900,791239900,5270,5240,5270,5240,2
|
|
20240116,132800,791229390,5280,5280,5290,5280,1030
|
|
20240116,132700,785790490,5290,5230,5290,5230,1752
|
|
20240116,132600,776595270,5230,5230,5230,5230,30
|
|
20240116,132500,776438370,5240,5240,5240,5240,0
|
|
20240116,132400,776438370,5240,5240,5240,5240,3
|
|
20240116,132300,776422650,5240,5240,5240,5230,4
|
|
20240116,132200,776401700,5210,5220,5220,5210,45
|
|
20240116,132100,776166850,5210,5210,5210,5210,6
|
|
20240116,132000,776135590,5210,5210,5210,5210,182
|
|
20240116,131900,775187370,5210,5210,5210,5210,50
|
|
20240116,131800,774926870,5250,5230,5250,5200,10001
|
|
20240116,131700,722812330,5230,5250,5250,5230,161
|
|
20240116,131600,721969900,5250,5250,5250,5250,0
|
|
20240116,131500,721969900,5250,5250,5250,5250,0
|
|
20240116,131400,721969900,5250,5250,5250,5250,0
|
|
20240116,131300,721969900,5250,5240,5250,5240,400
|
|
20240116,131200,719872330,5240,5230,5240,5230,201
|
|
20240116,131100,718821090,5240,5240,5240,5240,1
|
|
20240116,131000,718815850,5250,5250,5250,5250,2
|
|
20240116,130900,718805350,5250,5250,5250,5250,51
|
|
20240116,130800,718537600,5230,5230,5230,5230,0
|
|
20240116,130700,718537600,5230,5230,5230,5230,500
|
|
20240116,130600,715922600,5250,5250,5250,5250,0
|
|
20240116,130500,715922600,5250,5250,5250,5250,12
|
|
20240116,130400,715859600,5250,5250,5250,5250,0
|
|
20240116,130300,715859600,5250,5250,5250,5250,0
|
|
20240116,130200,715859600,5250,5250,5250,5250,8
|
|
20240116,130100,715817600,5260,5260,5260,5260,15
|
|
20240116,130000,715738700,5260,5260,5260,5260,0
|
|
20240116,125900,715738700,5260,5260,5260,5260,0
|
|
20240116,125800,715738700,5260,5260,5260,5260,0
|
|
20240116,125700,715738700,5260,5260,5260,5260,0
|
|
20240116,125600,715738700,5260,5230,5260,5230,240
|
|
20240116,125500,714477500,5230,5230,5230,5230,0
|
|
20240116,125400,714477500,5230,5230,5230,5230,780
|
|
20240116,125300,710398100,5230,5230,5230,5230,0
|
|
20240116,125200,710398100,5230,5230,5230,5230,0
|
|
20240116,125100,710398100,5230,5230,5230,5230,198
|
|
20240116,125000,709362560,5230,5230,5230,5230,0
|
|
20240116,124900,709362560,5230,5230,5230,5230,19
|
|
20240116,124800,709263190,5230,5250,5260,5230,2062
|
|
20240116,124700,698474400,5250,5250,5250,5250,0
|
|
20240116,124600,698474400,5250,5250,5250,5250,92
|
|
20240116,124500,697991400,5240,5240,5240,5240,0
|
|
20240116,124400,697991400,5240,5240,5240,5240,0
|
|
20240116,124300,697991400,5240,5250,5250,5240,260
|
|
20240116,124200,696628400,5250,5250,5250,5250,85
|
|
20240116,124100,696182150,5250,5250,5250,5250,0
|
|
20240116,124000,696182150,5250,5260,5260,5250,11
|
|
20240116,123900,696124350,5260,5260,5260,5260,5
|
|
20240116,123800,696098050,5260,5260,5260,5260,0
|
|
20240116,123700,696098050,5260,5260,5260,5260,0
|
|
20240116,123600,696098050,5260,5260,5260,5260,11
|
|
20240116,123500,696040190,5240,5250,5250,5240,13
|
|
20240116,123400,695971970,5240,5240,5240,5240,0
|
|
20240116,123300,695971970,5240,5240,5240,5240,0
|
|
20240116,123200,695971970,5240,5240,5240,5240,0
|
|
20240116,123100,695971970,5240,5240,5240,5240,991
|
|
20240116,123000,690779130,5240,5240,5240,5240,7
|
|
20240116,122900,690742450,5240,5240,5240,5240,0
|
|
20240116,122800,690742450,5240,5270,5270,5240,878
|
|
20240116,122700,686136170,5270,5270,5270,5270,10
|
|
20240116,122600,686083470,5260,5270,5270,5260,61
|
|
20240116,122500,685762010,5270,5270,5270,5270,10
|
|
20240116,122400,685709310,5270,5270,5270,5270,72
|
|
20240116,122300,685329870,5270,5270,5270,5270,3
|
|
20240116,122200,685314060,5260,5260,5260,5260,0
|
|
20240116,122100,685314060,5260,5260,5260,5260,0
|
|
20240116,122000,685314060,5260,5260,5260,5260,0
|
|
20240116,121900,685314060,5260,5260,5260,5260,673
|
|
20240116,121800,681774080,5260,5260,5260,5260,1
|
|
20240116,121700,681768820,5260,5250,5260,5250,177
|
|
20240116,121600,680837900,5240,5240,5240,5240,0
|
|
20240116,121500,680837900,5240,5240,5240,5240,153
|
|
20240116,121400,680036180,5250,5250,5250,5250,0
|
|
20240116,121300,680036180,5250,5250,5250,5250,195
|
|
20240116,121200,679012430,5250,5250,5250,5250,100
|
|
20240116,121100,678487430,5250,5250,5250,5250,0
|
|
20240116,121000,678487430,5250,5250,5250,5250,100
|
|
20240116,120900,677962430,5250,5250,5250,5250,0
|
|
20240116,120800,677962430,5250,5250,5250,5250,4
|
|
20240116,120700,677941430,5250,5250,5250,5250,110
|
|
20240116,120600,677363930,5250,5250,5250,5250,2
|
|
20240116,120500,677353430,5250,5250,5250,5250,0
|
|
20240116,120400,677353430,5250,5250,5250,5250,0
|
|
20240116,120300,677353430,5250,5250,5250,5250,5
|
|
20240116,120200,677327180,5250,5250,5250,5250,20
|
|
20240116,120100,677222180,5230,5230,5230,5230,2
|
|
20240116,120000,677211720,5230,5230,5230,5230,261
|
|
20240116,115900,675846690,5220,5220,5220,5220,261
|
|
20240116,115800,674484270,5220,5220,5220,5220,261
|
|
20240116,115700,673121850,5220,5230,5230,5220,261
|
|
20240116,115600,671758430,5220,5230,5230,5220,261
|
|
20240116,115500,670393910,5220,5220,5230,5220,521
|
|
20240116,115400,667672910,5220,5230,5230,5220,260
|
|
20240116,115300,666314710,5220,5230,5230,5220,276
|
|
20240116,115200,664871270,5230,5230,5230,5230,550
|
|
20240116,115100,661994770,5220,5220,5220,5220,532
|
|
20240116,115000,659217730,5220,5220,5220,5220,287
|
|
20240116,114900,657719590,5220,5220,5220,5220,261
|
|
20240116,114800,656357170,5220,5230,5230,5220,534
|
|
20240116,114700,653569670,5230,5230,5230,5230,1
|
|
20240116,114600,653564440,5220,5220,5220,5220,522
|
|
20240116,114500,650839600,5220,5230,5230,5220,265
|
|
20240116,114400,649456250,5220,5230,5230,5220,998
|
|
20240116,114300,644239410,5230,5230,5230,5230,483
|
|
20240116,114200,641713320,5240,5230,5240,5230,266
|
|
20240116,114100,640322110,5230,5240,5240,5230,350
|
|
20240116,114000,638490700,5230,5230,5230,5230,260
|
|
20240116,113900,637130900,5230,5230,5230,5230,261
|
|
20240116,113800,635765870,5230,5240,5240,5230,561
|
|
20240116,113700,632830800,5240,5230,5240,5230,273
|
|
20240116,113600,631402880,5230,5230,5230,5230,521
|
|
20240116,113500,628678050,5240,5230,5240,5230,262
|
|
20240116,113400,627307780,5240,5230,5240,5230,541
|
|
20240116,113300,624478150,5250,5250,5250,5250,0
|
|
20240116,113200,624478150,5250,5240,5260,5230,264
|
|
20240116,113100,623095160,5230,5230,5230,5230,272
|
|
20240116,113000,621672600,5260,5240,5260,5240,887
|
|
20240116,112900,617024600,5250,5250,5250,5250,0
|
|
20240116,112800,617024600,5250,5240,5250,5240,1961
|
|
20240116,112700,606731960,5250,5240,5250,5240,521
|
|
20240116,112600,604001910,5250,5240,5250,5240,192
|
|
20240116,112500,602995810,5240,5240,5240,5240,71
|
|
20240116,112400,602623770,5240,5240,5240,5240,522
|
|
20240116,112300,599888490,5240,5240,5240,5240,637
|
|
20240116,112200,596550610,5240,5240,5240,5240,522
|
|
20240116,112100,593815330,5250,5250,5250,5250,21
|
|
20240116,112000,593705080,5240,5240,5240,5240,261
|
|
20240116,111900,592337440,5230,5230,5230,5230,521
|
|
20240116,111800,589612610,5230,5240,5240,5230,261
|
|
20240116,111700,588245060,5240,5240,5240,5240,261
|
|
20240116,111600,586877420,5240,5250,5250,5240,2327
|
|
20240116,111500,574683310,5240,5250,5250,5240,600
|
|
20240116,111400,571539300,5240,5240,5240,5240,462
|
|
20240116,111300,569118420,5240,5250,5250,5240,948
|
|
20240116,111200,564142020,5240,5240,5240,5240,528
|
|
20240116,111100,561375300,5250,5230,5250,5230,262
|
|
20240116,111000,560005020,5230,5240,5240,5230,449
|
|
20240116,110900,557654150,5240,5240,5240,5240,520
|
|
20240116,110800,554929350,5250,5250,5250,5250,3
|
|
20240116,110700,554913600,5250,5240,5250,5240,735
|
|
20240116,110600,551062040,5240,5230,5240,5230,274
|
|
20240116,110500,549628890,5230,5230,5230,5230,261
|
|
20240116,110400,548263860,5240,5230,5240,5230,532
|
|
20240116,110300,545481400,5240,5230,5240,5230,331
|
|
20240116,110200,543747660,5250,5220,5250,5220,281
|
|
20240116,110100,542280780,5220,5220,5220,5220,260
|
|
20240116,110000,540923580,5220,5220,5220,5220,261
|
|
20240116,105900,539561160,5220,5230,5230,5220,522
|
|
20240116,105800,536834090,5230,5230,5230,5230,321
|
|
20240116,105700,535155260,5220,5250,5250,5220,462
|
|
20240116,105600,532741330,5250,5230,5250,5230,23
|
|
20240116,105500,532620620,5220,5220,5230,5220,722
|
|
20240116,105400,528851770,5220,5220,5220,5220,1098
|
|
20240116,105300,523120210,5220,5230,5230,5220,522
|
|
20240116,105200,520394100,5220,5230,5230,5220,651
|
|
20240116,105100,516991980,5250,5250,5250,5250,1
|
|
20240116,105000,516986730,5220,5220,5220,5220,260
|
|
20240116,104900,515629530,5220,5230,5230,5220,331
|
|
20240116,104800,513901610,5220,5230,5230,5220,260
|
|
20240116,104700,512544310,5220,5220,5220,5220,522
|
|
20240116,104600,509819470,5220,5220,5220,5220,363
|
|
20240116,104500,507924610,5220,5230,5230,5220,754
|
|
20240116,104400,503988500,5230,5230,5230,5230,34
|
|
20240116,104300,503810680,5260,5230,5260,5230,561
|
|
20240116,104200,500875530,5230,5230,5230,5230,503
|
|
20240116,104100,498244840,5230,5240,5240,5230,675
|
|
20240116,104000,494710450,5260,5250,5260,5230,528
|
|
20240116,103900,491948880,5260,5260,5260,5260,0
|
|
20240116,103800,491948880,5260,5260,5260,5260,1
|
|
20240116,103700,491943620,5260,5260,5260,5260,1
|
|
20240116,103600,491938360,5260,5250,5260,5250,817
|
|
20240116,103500,487649100,5240,5220,5240,5220,1916
|
|
20240116,103400,477610110,5220,5220,5220,5220,80
|
|
20240116,103300,477192510,5220,5220,5220,5220,88
|
|
20240116,103200,476733150,5240,5240,5240,5240,0
|
|
20240116,103100,476733150,5240,5220,5240,5220,9
|
|
20240116,103000,476686150,5240,5240,5240,5240,2
|
|
20240116,102900,476675670,5210,5240,5240,5210,5005
|
|
20240116,102800,450554600,5240,5240,5240,5240,63
|
|
20240116,102700,450224480,5240,5240,5240,5240,2
|
|
20240116,102600,450214000,5220,5220,5220,5220,0
|
|
20240116,102500,450214000,5220,5220,5220,5220,79
|
|
20240116,102400,449801620,5220,5220,5220,5220,192
|
|
20240116,102300,448799380,5220,5220,5220,5210,4
|
|
20240116,102200,448778510,5220,5230,5230,5220,2136
|
|
20240116,102100,437613810,5230,5230,5230,5230,223
|
|
20240116,102000,436447520,5230,5230,5230,5230,13
|
|
20240116,101900,436379530,5240,5240,5240,5230,694
|
|
20240116,101800,432749360,5240,5240,5240,5240,314
|
|
20240116,101700,431104000,5230,5240,5240,5230,731
|
|
20240116,101600,427275150,5240,5240,5240,5240,366
|
|
20240116,101500,425357310,5240,5230,5240,5230,101
|
|
20240116,101400,424829070,5230,5230,5230,5230,200
|
|
20240116,101300,423783070,5230,5220,5230,5220,631
|
|
20240116,101200,420483310,5220,5220,5220,5220,1080
|
|
20240116,101100,414845710,5220,5220,5220,5210,338
|
|
20240116,101000,413084350,5220,5220,5220,5220,85
|
|
20240116,100900,412640650,5220,5220,5220,5200,14237
|
|
20240116,100800,338447810,5220,5230,5230,5220,2804
|
|
20240116,100700,323810910,5230,5230,5230,5230,48
|
|
20240116,100600,323559870,5240,5230,5240,5230,6748
|
|
20240116,100500,288267600,5230,5240,5240,5230,123
|
|
20240116,100400,287624080,5250,5250,5250,5240,3714
|
|
20240116,100300,268126680,5250,5250,5250,5250,500
|
|
20240116,100200,265501680,5260,5250,5260,5250,520
|
|
20240116,100100,262771480,5260,5260,5260,5260,0
|
|
20240116,100000,262771480,5260,5240,5260,5240,1003
|
|
20240116,095900,257512140,5240,5240,5240,5240,416
|
|
20240116,095800,255332300,5240,5240,5240,5240,311
|
|
20240116,095700,253702660,5250,5260,5260,5250,329
|
|
20240116,095600,251974850,5260,5260,5260,5260,1
|
|
20240116,095500,251969590,5250,5260,5260,5250,52
|
|
20240116,095400,251696490,5260,5230,5260,5230,567
|
|
20240116,095300,248725570,5230,5230,5230,5230,404
|
|
20240116,095200,246612650,5240,5230,5240,5230,255
|
|
20240116,095100,245278700,5240,5240,5250,5240,382
|
|
20240116,095000,243277010,5250,5240,5260,5240,449
|
|
20240116,094900,240923290,5260,5240,5260,5240,693
|
|
20240116,094800,237290110,5240,5240,5260,5240,436
|
|
20240116,094700,235005450,5240,5250,5250,5240,2539
|
|
20240116,094600,221689820,5270,5270,5270,5270,0
|
|
20240116,094500,221689820,5270,5270,5270,5270,226
|
|
20240116,094400,220498800,5270,5240,5270,5240,335
|
|
20240116,094300,218743370,5270,5260,5280,5230,6939
|
|
20240116,094200,182399840,5260,5290,5290,5260,2454
|
|
20240116,094100,169465160,5290,5290,5290,5280,557
|
|
20240116,094000,166524130,5290,5300,5300,5290,4742
|
|
20240116,093900,141429870,5300,5300,5300,5300,1182
|
|
20240116,093800,135165270,5300,5310,5310,5300,42
|
|
20240116,093700,134942650,5310,5310,5310,5310,16
|
|
20240116,093600,134857690,5330,5310,5330,5300,317
|
|
20240116,093500,133175310,5300,5300,5300,5300,0
|
|
20240116,093400,133175310,5300,5300,5300,5300,3800
|
|
20240116,093300,113035310,5300,5320,5320,5300,5000
|
|
20240116,093200,86514690,5320,5340,5340,5320,512
|
|
20240116,093100,83785820,5320,5320,5320,5320,0
|
|
20240116,093000,83785820,5320,5320,5320,5320,0
|
|
20240116,092900,83785820,5320,5320,5320,5320,707
|
|
20240116,092800,80024580,5320,5330,5330,5320,442
|
|
20240116,092700,77669770,5330,5330,5350,5330,34
|
|
20240116,092600,77488510,5330,5330,5330,5330,142
|
|
20240116,092500,76731650,5340,5340,5340,5340,0
|
|
20240116,092400,76731650,5340,5340,5340,5340,0
|
|
20240116,092300,76731650,5340,5340,5340,5340,1
|
|
20240116,092200,76726310,5340,5350,5350,5340,510
|
|
20240116,092100,73997910,5350,5350,5350,5350,0
|
|
20240116,092000,73997910,5350,5350,5350,5350,0
|
|
20240116,091900,73997910,5350,5350,5350,5350,1
|
|
20240116,091800,73992560,5350,5310,5350,5310,373
|
|
20240116,091700,72003410,5310,5330,5330,5300,5448
|
|
20240116,091600,43051000,5350,5350,5350,5350,0
|
|
20240116,091500,43051000,5350,5320,5350,5320,196
|
|
20240116,091400,42002700,5340,5330,5340,5330,1178
|
|
20240116,091300,35714800,5320,5330,5330,5320,2262
|
|
20240116,091200,23678760,5340,5340,5340,5340,0
|
|
20240116,091100,23678760,5340,5340,5340,5340,3
|
|
20240116,091000,23662740,5340,5340,5340,5340,10
|
|
20240116,090900,23609340,5340,5340,5340,5340,71
|
|
20240116,090800,23230200,5300,5300,5300,5300,399
|
|
20240116,090700,21115500,5300,5340,5340,5300,162
|
|
20240116,090600,20256860,5340,5340,5340,5340,0
|
|
20240116,090500,20256860,5340,5290,5340,5290,106
|
|
20240116,090400,19695820,5290,5290,5290,5290,31
|
|
20240116,090300,19531830,5290,5330,5330,5290,722
|
|
20240116,090200,15703740,5350,5350,5350,5350,0
|
|
20240116,090100,15703740,5350,5350,5350,5350,0
|
|
20240116,090000,15703740,5350,5310,5380,5310,2957
|