642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,203900,172773060,5370,5370,5370,5370,1863
|
|
20240102,203800,172773060,5370,5370,5370,5370,0
|
|
20240102,203700,172773060,5370,5370,5370,5370,0
|
|
20240102,203600,172773060,5370,5370,5370,5370,0
|
|
20240102,203500,172773060,5370,5370,5370,5370,0
|
|
20240102,203400,172773060,5370,5370,5370,5370,0
|
|
20240102,203300,172773060,5370,5370,5370,5370,0
|
|
20240102,203200,172773060,5370,5370,5370,5370,0
|
|
20240102,203100,172773060,5370,5370,5370,5370,0
|
|
20240102,203000,172773060,5370,5370,5370,5370,0
|
|
20240102,202900,172773060,5370,5370,5370,5370,0
|
|
20240102,202800,172773060,5370,5370,5370,5370,0
|
|
20240102,202700,172773060,5370,5370,5370,5370,0
|
|
20240102,202600,172773060,5370,5370,5370,5370,0
|
|
20240102,202500,172773060,5370,5370,5370,5370,0
|
|
20240102,202400,172773060,5370,5370,5370,5370,0
|
|
20240102,202300,172773060,5370,5370,5370,5370,0
|
|
20240102,202200,172773060,5370,5370,5370,5370,0
|
|
20240102,202100,172773060,5370,5370,5370,5370,0
|
|
20240102,202000,172773060,5370,5370,5370,5370,0
|
|
20240102,201900,172773060,5370,5370,5370,5370,0
|
|
20240102,201800,172773060,5370,5370,5370,5370,0
|
|
20240102,201700,172773060,5370,5370,5370,5370,0
|
|
20240102,201600,172773060,5370,5370,5370,5370,0
|
|
20240102,201500,172773060,5370,5370,5370,5370,0
|
|
20240102,201400,172773060,5370,5370,5370,5370,0
|
|
20240102,201300,172773060,5370,5370,5370,5370,0
|
|
20240102,201200,172773060,5370,5370,5370,5370,0
|
|
20240102,201100,172773060,5370,5370,5370,5370,0
|
|
20240102,201000,172773060,5370,5370,5370,5370,0
|
|
20240102,200900,172773060,5370,5370,5370,5370,1863
|
|
20240102,200800,172773060,5370,5370,5370,5370,0
|
|
20240102,200700,172773060,5370,5370,5370,5370,0
|
|
20240102,200600,172773060,5370,5370,5370,5370,0
|
|
20240102,200500,172773060,5370,5370,5370,5370,0
|
|
20240102,200400,172773060,5370,5370,5370,5370,0
|
|
20240102,200300,172773060,5370,5370,5370,5370,0
|
|
20240102,200200,172773060,5370,5370,5370,5370,0
|
|
20240102,200100,172773060,5370,5370,5370,5370,0
|
|
20240102,200000,172773060,5370,5370,5370,5370,0
|
|
20240102,195900,172773060,5370,5370,5370,5370,0
|
|
20240102,195800,172773060,5370,5370,5370,5370,0
|
|
20240102,195700,172773060,5370,5370,5370,5370,0
|
|
20240102,195600,172773060,5370,5370,5370,5370,0
|
|
20240102,195500,172773060,5370,5370,5370,5370,0
|
|
20240102,195400,172773060,5370,5370,5370,5370,0
|
|
20240102,195300,172773060,5370,5370,5370,5370,0
|
|
20240102,195200,172773060,5370,5370,5370,5370,0
|
|
20240102,195100,172773060,5370,5370,5370,5370,0
|
|
20240102,195000,172773060,5370,5370,5370,5370,0
|
|
20240102,194900,172773060,5370,5370,5370,5370,0
|
|
20240102,194800,172773060,5370,5370,5370,5370,0
|
|
20240102,194700,172773060,5370,5370,5370,5370,0
|
|
20240102,194600,172773060,5370,5370,5370,5370,0
|
|
20240102,194500,172773060,5370,5370,5370,5370,0
|
|
20240102,194400,172773060,5370,5370,5370,5370,0
|
|
20240102,194300,172773060,5370,5370,5370,5370,0
|
|
20240102,194200,172773060,5370,5370,5370,5370,0
|
|
20240102,194100,172773060,5370,5370,5370,5370,0
|
|
20240102,194000,172773060,5370,5370,5370,5370,0
|
|
20240102,193900,172773060,5370,5370,5370,5370,1863
|
|
20240102,193800,172773060,5370,5370,5370,5370,0
|
|
20240102,193700,172773060,5370,5370,5370,5370,0
|
|
20240102,193600,172773060,5370,5370,5370,5370,0
|
|
20240102,193500,172773060,5370,5370,5370,5370,0
|
|
20240102,193400,172773060,5370,5370,5370,5370,0
|
|
20240102,193300,172773060,5370,5370,5370,5370,0
|
|
20240102,193200,172773060,5370,5370,5370,5370,0
|
|
20240102,193100,172773060,5370,5370,5370,5370,0
|
|
20240102,193000,172773060,5370,5370,5370,5370,0
|
|
20240102,192900,172773060,5370,5370,5370,5370,0
|
|
20240102,192800,172773060,5370,5370,5370,5370,0
|
|
20240102,192700,172773060,5370,5370,5370,5370,0
|
|
20240102,192600,172773060,5370,5370,5370,5370,0
|
|
20240102,192500,172773060,5370,5370,5370,5370,0
|
|
20240102,192400,172773060,5370,5370,5370,5370,0
|
|
20240102,192300,172773060,5370,5370,5370,5370,0
|
|
20240102,192200,172773060,5370,5370,5370,5370,0
|
|
20240102,192100,172773060,5370,5370,5370,5370,0
|
|
20240102,192000,172773060,5370,5370,5370,5370,0
|
|
20240102,191900,172773060,5370,5370,5370,5370,0
|
|
20240102,191800,172773060,5370,5370,5370,5370,0
|
|
20240102,191700,172773060,5370,5370,5370,5370,0
|
|
20240102,191600,172773060,5370,5370,5370,5370,0
|
|
20240102,191500,172773060,5370,5370,5370,5370,0
|
|
20240102,191400,172773060,5370,5370,5370,5370,0
|
|
20240102,191300,172773060,5370,5370,5370,5370,0
|
|
20240102,191200,172773060,5370,5370,5370,5370,0
|
|
20240102,191100,172773060,5370,5370,5370,5370,0
|
|
20240102,191000,172773060,5370,5370,5370,5370,0
|
|
20240102,190900,172773060,5370,5370,5370,5370,1863
|
|
20240102,190800,172773060,5370,5370,5370,5370,0
|
|
20240102,190700,172773060,5370,5370,5370,5370,0
|
|
20240102,190600,172773060,5370,5370,5370,5370,0
|
|
20240102,190500,172773060,5370,5370,5370,5370,0
|
|
20240102,190400,172773060,5370,5370,5370,5370,0
|
|
20240102,190300,172773060,5370,5370,5370,5370,0
|
|
20240102,190200,172773060,5370,5370,5370,5370,0
|
|
20240102,190100,172773060,5370,5370,5370,5370,0
|
|
20240102,190000,172773060,5370,5370,5370,5370,0
|
|
20240102,185900,172773060,5370,5370,5370,5370,0
|
|
20240102,185800,172773060,5370,5370,5370,5370,0
|
|
20240102,185700,172773060,5370,5370,5370,5370,0
|
|
20240102,185600,172773060,5370,5370,5370,5370,0
|
|
20240102,185500,172773060,5370,5370,5370,5370,0
|
|
20240102,185400,172773060,5370,5370,5370,5370,0
|
|
20240102,185300,172773060,5370,5370,5370,5370,0
|
|
20240102,185200,172773060,5370,5370,5370,5370,0
|
|
20240102,185100,172773060,5370,5370,5370,5370,0
|
|
20240102,185000,172773060,5370,5370,5370,5370,0
|
|
20240102,184900,172773060,5370,5370,5370,5370,0
|
|
20240102,184800,172773060,5370,5370,5370,5370,0
|
|
20240102,184700,172773060,5370,5370,5370,5370,0
|
|
20240102,184600,172773060,5370,5370,5370,5370,0
|
|
20240102,184500,172773060,5370,5370,5370,5370,0
|
|
20240102,184400,172773060,5370,5370,5370,5370,0
|
|
20240102,184300,172773060,5370,5370,5370,5370,0
|
|
20240102,184200,172773060,5370,5370,5370,5370,0
|
|
20240102,184100,172773060,5370,5370,5370,5370,0
|
|
20240102,184000,172773060,5370,5370,5370,5370,0
|
|
20240102,183900,172773060,5370,5370,5370,5370,1863
|
|
20240102,183800,172773060,5370,5370,5370,5370,0
|
|
20240102,183700,172773060,5370,5370,5370,5370,0
|
|
20240102,183600,172773060,5370,5370,5370,5370,0
|
|
20240102,183500,172773060,5370,5370,5370,5370,0
|
|
20240102,183400,172773060,5370,5370,5370,5370,0
|
|
20240102,183300,172773060,5370,5370,5370,5370,0
|
|
20240102,183200,172773060,5370,5370,5370,5370,0
|
|
20240102,183100,172773060,5370,5370,5370,5370,0
|
|
20240102,183000,172773060,5370,5370,5370,5370,0
|
|
20240102,182900,172773060,5370,5370,5370,5370,0
|
|
20240102,182800,172773060,5370,5370,5370,5370,0
|
|
20240102,182700,172773060,5370,5370,5370,5370,0
|
|
20240102,182600,172773060,5370,5370,5370,5370,0
|
|
20240102,182500,172773060,5370,5370,5370,5370,0
|
|
20240102,182400,172773060,5370,5370,5370,5370,0
|
|
20240102,182300,172773060,5370,5370,5370,5370,0
|
|
20240102,182200,172773060,5370,5370,5370,5370,0
|
|
20240102,182100,172773060,5370,5370,5370,5370,0
|
|
20240102,182000,172773060,5370,5370,5370,5370,0
|
|
20240102,181900,172773060,5370,5370,5370,5370,0
|
|
20240102,181800,172773060,5370,5370,5370,5370,0
|
|
20240102,181700,172773060,5370,5370,5370,5370,0
|
|
20240102,181600,172773060,5370,5370,5370,5370,0
|
|
20240102,181500,172773060,5370,5370,5370,5370,0
|
|
20240102,181400,172773060,5370,5370,5370,5370,0
|
|
20240102,181300,172773060,5370,5370,5370,5370,0
|
|
20240102,181200,172773060,5370,5370,5370,5370,0
|
|
20240102,181100,172773060,5370,5370,5370,5370,0
|
|
20240102,181000,172773060,5370,5370,5370,5370,0
|
|
20240102,180900,172773060,5370,5370,5370,5370,1863
|
|
20240102,180800,172773060,5370,5370,5370,5370,0
|
|
20240102,180700,172773060,5370,5370,5370,5370,0
|
|
20240102,180600,172773060,5370,5370,5370,5370,0
|
|
20240102,180500,172773060,5370,5370,5370,5370,0
|
|
20240102,180400,172773060,5370,5370,5370,5370,0
|
|
20240102,180300,172773060,5370,5370,5370,5370,0
|
|
20240102,180200,172773060,5370,5370,5370,5370,0
|
|
20240102,180100,172773060,5370,5370,5370,5370,0
|
|
20240102,180000,172773060,5370,5370,5370,5370,0
|
|
20240102,175900,172773060,5370,5370,5370,5370,0
|
|
20240102,175800,172773060,5370,5370,5370,5370,0
|
|
20240102,175700,172773060,5370,5370,5370,5370,0
|
|
20240102,175600,172773060,5370,5370,5370,5370,0
|
|
20240102,175500,172773060,5370,5370,5370,5370,0
|
|
20240102,175400,172773060,5370,5370,5370,5370,0
|
|
20240102,175300,172773060,5370,5370,5370,5370,0
|
|
20240102,175200,172773060,5370,5370,5370,5370,0
|
|
20240102,175100,172773060,5370,5370,5370,5370,0
|
|
20240102,175000,172773060,5370,5370,5370,5370,0
|
|
20240102,174900,172773060,5370,5370,5370,5370,0
|
|
20240102,174800,172773060,5370,5370,5370,5370,0
|
|
20240102,174700,172773060,5370,5370,5370,5370,0
|
|
20240102,174600,172773060,5370,5370,5370,5370,0
|
|
20240102,174500,172773060,5370,5370,5370,5370,0
|
|
20240102,174400,172773060,5370,5370,5370,5370,0
|
|
20240102,174300,172773060,5370,5370,5370,5370,0
|
|
20240102,174200,172773060,5370,5370,5370,5370,0
|
|
20240102,174100,172773060,5370,5370,5370,5370,0
|
|
20240102,174000,172773060,5370,5370,5370,5370,0
|
|
20240102,173900,172773060,5370,5370,5370,5370,1863
|
|
20240102,173800,172773060,5370,5370,5370,5370,0
|
|
20240102,173700,172773060,5370,5370,5370,5370,0
|
|
20240102,173600,172773060,5370,5370,5370,5370,0
|
|
20240102,173500,172773060,5370,5370,5370,5370,0
|
|
20240102,173400,172773060,5370,5370,5370,5370,0
|
|
20240102,173300,172773060,5370,5370,5370,5370,0
|
|
20240102,173200,172773060,5370,5370,5370,5370,0
|
|
20240102,173100,172773060,5370,5370,5370,5370,0
|
|
20240102,173000,172773060,5370,5370,5370,5370,0
|
|
20240102,172900,172773060,5370,5370,5370,5370,0
|
|
20240102,172800,172773060,5370,5370,5370,5370,0
|
|
20240102,172700,172773060,5370,5370,5370,5370,0
|
|
20240102,172600,172773060,5370,5370,5370,5370,0
|
|
20240102,172500,172773060,5370,5370,5370,5370,0
|
|
20240102,172400,172773060,5370,5370,5370,5370,0
|
|
20240102,172300,172773060,5370,5370,5370,5370,0
|
|
20240102,172200,172773060,5370,5370,5370,5370,0
|
|
20240102,172100,172773060,5370,5370,5370,5370,0
|
|
20240102,172000,172773060,5370,5370,5370,5370,0
|
|
20240102,171900,172773060,5370,5370,5370,5370,0
|
|
20240102,171800,172773060,5370,5370,5370,5370,0
|
|
20240102,171700,172773060,5370,5370,5370,5370,0
|
|
20240102,171600,172773060,5370,5370,5370,5370,0
|
|
20240102,171500,172773060,5370,5370,5370,5370,0
|
|
20240102,171400,172773060,5370,5370,5370,5370,0
|
|
20240102,171300,172773060,5370,5370,5370,5370,0
|
|
20240102,171200,172773060,5370,5370,5370,5370,0
|
|
20240102,171100,172773060,5370,5370,5370,5370,0
|
|
20240102,171000,172773060,5370,5370,5370,5370,0
|
|
20240102,170900,172773060,5370,5370,5370,5370,1863
|
|
20240102,170800,172773060,5370,5370,5370,5370,0
|
|
20240102,170700,172773060,5370,5370,5370,5370,0
|
|
20240102,170600,172773060,5370,5370,5370,5370,0
|
|
20240102,170500,172773060,5370,5370,5370,5370,0
|
|
20240102,170400,172773060,5370,5370,5370,5370,0
|
|
20240102,170300,172773060,5370,5370,5370,5370,0
|
|
20240102,170200,172773060,5370,5370,5370,5370,0
|
|
20240102,170100,172773060,5370,5370,5370,5370,0
|
|
20240102,170000,172773060,5370,5370,5370,5370,0
|
|
20240102,165900,172773060,5370,5370,5370,5370,0
|
|
20240102,165800,172773060,5370,5370,5370,5370,0
|
|
20240102,165700,172773060,5370,5370,5370,5370,0
|
|
20240102,165600,172773060,5370,5370,5370,5370,0
|
|
20240102,165500,172773060,5370,5370,5370,5370,0
|
|
20240102,165400,172773060,5370,5370,5370,5370,0
|
|
20240102,165300,172773060,5370,5370,5370,5370,0
|
|
20240102,165200,172773060,5370,5370,5370,5370,0
|
|
20240102,165100,172773060,5370,5370,5370,5370,0
|
|
20240102,165000,172773060,5370,5370,5370,5370,0
|
|
20240102,164900,172773060,5370,5370,5370,5370,0
|
|
20240102,164800,172773060,5370,5370,5370,5370,0
|
|
20240102,164700,172773060,5370,5370,5370,5370,0
|
|
20240102,164600,172773060,5370,5370,5370,5370,0
|
|
20240102,164500,172773060,5370,5370,5370,5370,0
|
|
20240102,164400,172773060,5370,5370,5370,5370,0
|
|
20240102,164300,172773060,5370,5370,5370,5370,0
|
|
20240102,164200,172773060,5370,5370,5370,5370,0
|
|
20240102,164100,172773060,5370,5370,5370,5370,0
|
|
20240102,164000,172773060,5370,5370,5370,5370,0
|
|
20240102,163900,172773060,5370,5370,5370,5370,1863
|
|
20240102,163800,172773060,5370,5370,5370,5370,0
|
|
20240102,163700,172773060,5370,5370,5370,5370,0
|
|
20240102,163600,172773060,5370,5370,5370,5370,0
|
|
20240102,163500,172773060,5370,5370,5370,5370,0
|
|
20240102,163400,172773060,5370,5370,5370,5370,0
|
|
20240102,163300,172773060,5370,5370,5370,5370,0
|
|
20240102,163200,172773060,5370,5370,5370,5370,0
|
|
20240102,163100,172773060,5370,5370,5370,5370,0
|
|
20240102,163000,172773060,5370,5370,5370,5370,0
|
|
20240102,162900,172773060,5370,5370,5370,5370,0
|
|
20240102,162800,172773060,5370,5370,5370,5370,0
|
|
20240102,162700,172773060,5370,5370,5370,5370,0
|
|
20240102,162600,172773060,5370,5370,5370,5370,0
|
|
20240102,162500,172773060,5370,5370,5370,5370,0
|
|
20240102,162400,172773060,5370,5370,5370,5370,0
|
|
20240102,162300,172773060,5370,5370,5370,5370,0
|
|
20240102,162200,172773060,5370,5370,5370,5370,0
|
|
20240102,162100,172773060,5370,5370,5370,5370,0
|
|
20240102,162000,172773060,5370,5370,5370,5370,0
|
|
20240102,161900,172773060,5370,5370,5370,5370,0
|
|
20240102,161800,172773060,5370,5370,5370,5370,0
|
|
20240102,161700,172773060,5370,5370,5370,5370,0
|
|
20240102,161600,172773060,5370,5370,5370,5370,0
|
|
20240102,161500,172773060,5370,5370,5370,5370,0
|
|
20240102,161400,172773060,5370,5370,5370,5370,0
|
|
20240102,161300,172773060,5370,5370,5370,5370,0
|
|
20240102,161200,172773060,5370,5370,5370,5370,0
|
|
20240102,161100,172773060,5370,5370,5370,5370,0
|
|
20240102,161000,172773060,5370,5370,5370,5370,0
|
|
20240102,160900,172773060,5370,5370,5370,5370,1863
|
|
20240102,160800,172773060,5370,5370,5370,5370,0
|
|
20240102,160700,172773060,5370,5370,5370,5370,0
|
|
20240102,160600,172773060,5370,5370,5370,5370,0
|
|
20240102,160500,172773060,5370,5370,5370,5370,0
|
|
20240102,160400,172773060,5370,5370,5370,5370,0
|
|
20240102,160300,172773060,5370,5370,5370,5370,0
|
|
20240102,160200,172773060,5370,5370,5370,5370,0
|
|
20240102,160100,172773060,5370,5370,5370,5370,0
|
|
20240102,160000,172773060,5370,5370,5370,5370,0
|
|
20240102,155900,172773060,5370,5370,5370,5370,0
|
|
20240102,155800,172773060,5370,5370,5370,5370,0
|
|
20240102,155700,172773060,5370,5370,5370,5370,0
|
|
20240102,155600,172773060,5370,5370,5370,5370,0
|
|
20240102,155500,172773060,5370,5370,5370,5370,0
|
|
20240102,155400,172773060,5370,5370,5370,5370,0
|
|
20240102,155300,172773060,5370,5370,5370,5370,0
|
|
20240102,155200,172773060,5370,5370,5370,5370,0
|
|
20240102,155100,172773060,5370,5370,5370,5370,0
|
|
20240102,155000,172773060,5370,5370,5370,5370,0
|
|
20240102,154900,172773060,5370,5370,5370,5370,0
|
|
20240102,154800,172773060,5370,5370,5370,5370,0
|
|
20240102,154700,172773060,5370,5370,5370,5370,0
|
|
20240102,154600,172773060,5370,5370,5370,5370,0
|
|
20240102,154500,172773060,5370,5370,5370,5370,0
|
|
20240102,154400,172773060,5370,5370,5370,5370,0
|
|
20240102,154300,172773060,5370,5370,5370,5370,0
|
|
20240102,154200,172773060,5370,5370,5370,5370,0
|
|
20240102,154100,172773060,5370,5370,5370,5370,0
|
|
20240102,154000,172773060,5370,5370,5370,5370,0
|
|
20240102,153900,172773060,5370,5370,5370,5370,1863
|
|
20240102,153800,172773060,5370,5370,5370,5370,0
|
|
20240102,153700,172773060,5370,5370,5370,5370,0
|
|
20240102,153600,172773060,5370,5370,5370,5370,0
|
|
20240102,153500,172773060,5370,5370,5370,5370,0
|
|
20240102,153400,172773060,5370,5370,5370,5370,0
|
|
20240102,153300,172773060,5370,5370,5370,5370,0
|
|
20240102,153200,172773060,5370,5370,5370,5370,0
|
|
20240102,153100,172773060,5370,5370,5370,5370,0
|
|
20240102,153000,172773060,5370,5370,5370,5370,1863
|
|
20240102,152900,162768750,5370,5370,5370,5370,0
|
|
20240102,152800,162768750,5370,5370,5370,5370,0
|
|
20240102,152700,162768750,5370,5370,5370,5370,0
|
|
20240102,152600,162768750,5370,5370,5370,5370,0
|
|
20240102,152500,162768750,5370,5370,5370,5370,0
|
|
20240102,152400,162768750,5370,5370,5370,5370,0
|
|
20240102,152300,162768750,5370,5370,5370,5370,0
|
|
20240102,152200,162768750,5370,5370,5370,5370,0
|
|
20240102,152100,162768750,5370,5370,5370,5370,0
|
|
20240102,152000,162768750,5370,5370,5370,5370,0
|
|
20240102,151900,162768750,5370,5370,5370,5370,0
|
|
20240102,151800,162768750,5370,5370,5370,5370,0
|
|
20240102,151700,162768750,5370,5370,5370,5370,0
|
|
20240102,151600,162768750,5370,5370,5370,5370,8
|
|
20240102,151500,162725790,5380,5380,5380,5380,0
|
|
20240102,151400,162725790,5380,5380,5380,5380,0
|
|
20240102,151300,162725790,5380,5370,5380,5370,77
|
|
20240102,151200,162312290,5370,5370,5370,5370,0
|
|
20240102,151100,162312290,5370,5370,5370,5370,0
|
|
20240102,151000,162312290,5370,5370,5370,5370,9
|
|
20240102,150900,162263960,5380,5380,5380,5380,51
|
|
20240102,150800,161989580,5370,5370,5370,5370,0
|
|
20240102,150700,161989580,5370,5380,5380,5370,107
|
|
20240102,150600,161414920,5370,5370,5370,5370,0
|
|
20240102,150500,161414920,5370,5370,5370,5370,0
|
|
20240102,150400,161414920,5370,5370,5370,5370,0
|
|
20240102,150300,161414920,5370,5370,5370,5370,12
|
|
20240102,150200,161350480,5380,5380,5380,5380,0
|
|
20240102,150100,161350480,5380,5380,5380,5380,0
|
|
20240102,150000,161350480,5380,5380,5380,5380,0
|
|
20240102,145900,161350480,5380,5380,5380,5380,0
|
|
20240102,145800,161350480,5380,5380,5380,5380,0
|
|
20240102,145700,161350480,5380,5380,5380,5380,0
|
|
20240102,145600,161350480,5380,5380,5380,5380,1
|
|
20240102,145500,161345100,5380,5380,5380,5380,0
|
|
20240102,145400,161345100,5380,5380,5380,5380,0
|
|
20240102,145300,161345100,5380,5380,5380,5380,0
|
|
20240102,145200,161345100,5380,5380,5380,5380,0
|
|
20240102,145100,161345100,5380,5380,5380,5380,0
|
|
20240102,145000,161345100,5380,5380,5380,5380,0
|
|
20240102,144900,161345100,5380,5380,5380,5380,20
|
|
20240102,144800,161237500,5380,5380,5380,5380,52
|
|
20240102,144700,160957740,5380,5380,5380,5380,0
|
|
20240102,144600,160957740,5380,5380,5380,5380,0
|
|
20240102,144500,160957740,5380,5380,5380,5380,5
|
|
20240102,144400,160930840,5370,5370,5370,5370,0
|
|
20240102,144300,160930840,5370,5370,5370,5370,0
|
|
20240102,144200,160930840,5370,5370,5370,5370,0
|
|
20240102,144100,160930840,5370,5370,5370,5370,0
|
|
20240102,144000,160930840,5370,5370,5370,5370,0
|
|
20240102,143900,160930840,5370,5370,5370,5370,0
|
|
20240102,143800,160930840,5370,5370,5370,5370,0
|
|
20240102,143700,160930840,5370,5370,5370,5370,0
|
|
20240102,143600,160930840,5370,5370,5370,5370,0
|
|
20240102,143500,160930840,5370,5370,5370,5370,0
|
|
20240102,143400,160930840,5370,5370,5370,5370,50
|
|
20240102,143300,160662340,5370,5370,5370,5370,0
|
|
20240102,143200,160662340,5370,5370,5370,5370,0
|
|
20240102,143100,160662340,5370,5370,5370,5370,0
|
|
20240102,143000,160662340,5370,5370,5370,5370,0
|
|
20240102,142900,160662340,5370,5370,5370,5370,0
|
|
20240102,142800,160662340,5370,5370,5370,5370,0
|
|
20240102,142700,160662340,5370,5370,5370,5370,879
|
|
20240102,142600,155942110,5370,5370,5370,5370,20
|
|
20240102,142500,155834710,5370,5370,5370,5370,0
|
|
20240102,142400,155834710,5370,5370,5370,5370,0
|
|
20240102,142300,155834710,5370,5370,5370,5370,0
|
|
20240102,142200,155834710,5370,5370,5370,5370,0
|
|
20240102,142100,155834710,5370,5370,5370,5370,0
|
|
20240102,142000,155834710,5370,5370,5370,5370,0
|
|
20240102,141900,155834710,5370,5370,5370,5370,0
|
|
20240102,141800,155834710,5370,5370,5370,5370,1
|
|
20240102,141700,155829340,5330,5350,5350,5330,3489
|
|
20240102,141600,137209850,5350,5360,5360,5350,3000
|
|
20240102,141500,121146580,5360,5360,5360,5360,38
|
|
20240102,141400,120942900,5350,5370,5370,5350,3000
|
|
20240102,141300,104873480,5380,5380,5380,5380,1
|
|
20240102,141200,104868100,5390,5390,5390,5390,0
|
|
20240102,141100,104868100,5390,5390,5390,5390,1
|
|
20240102,141000,104862710,5370,5370,5370,5370,500
|
|
20240102,140900,102177710,5370,5380,5380,5370,3094
|
|
20240102,140800,85562030,5380,5380,5380,5380,0
|
|
20240102,140700,85562030,5380,5380,5380,5380,1603
|
|
20240102,140600,76937890,5380,5380,5380,5380,90
|
|
20240102,140500,76453690,5380,5380,5380,5380,0
|
|
20240102,140400,76453690,5380,5380,5380,5380,559
|
|
20240102,140300,73446270,5390,5390,5390,5390,0
|
|
20240102,140200,73446270,5390,5390,5390,5390,0
|
|
20240102,140100,73446270,5390,5390,5390,5390,0
|
|
20240102,140000,73446270,5390,5390,5390,5390,0
|
|
20240102,135900,73446270,5390,5390,5390,5390,0
|
|
20240102,135800,73446270,5390,5390,5390,5390,0
|
|
20240102,135700,73446270,5390,5390,5390,5390,1
|
|
20240102,135600,73440880,5400,5400,5400,5400,0
|
|
20240102,135500,73440880,5400,5400,5400,5400,1
|
|
20240102,135400,73435480,5380,5380,5380,5380,0
|
|
20240102,135300,73435480,5380,5380,5380,5380,0
|
|
20240102,135200,73435480,5380,5390,5390,5380,1856
|
|
20240102,135100,63448100,5410,5410,5410,5410,0
|
|
20240102,135000,63448100,5410,5410,5410,5410,0
|
|
20240102,134900,63448100,5410,5410,5410,5410,11
|
|
20240102,134800,63388590,5410,5410,5420,5410,20
|
|
20240102,134700,63280380,5390,5390,5390,5390,0
|
|
20240102,134600,63280380,5390,5390,5390,5390,0
|
|
20240102,134500,63280380,5390,5390,5390,5390,0
|
|
20240102,134400,63280380,5390,5390,5390,5390,0
|
|
20240102,134300,63280380,5390,5390,5390,5390,0
|
|
20240102,134200,63280380,5390,5390,5390,5390,0
|
|
20240102,134100,63280380,5390,5390,5390,5390,200
|
|
20240102,134000,62202380,5390,5390,5390,5390,0
|
|
20240102,133900,62202380,5390,5390,5390,5390,2
|
|
20240102,133800,62191600,5390,5390,5390,5390,0
|
|
20240102,133700,62191600,5390,5390,5390,5390,0
|
|
20240102,133600,62191600,5390,5410,5410,5390,701
|
|
20240102,133500,58413190,5390,5390,5390,5390,197
|
|
20240102,133400,57351360,5410,5410,5410,5410,10
|
|
20240102,133300,57297260,5390,5390,5390,5390,0
|
|
20240102,133200,57297260,5390,5390,5390,5390,0
|
|
20240102,133100,57297260,5390,5390,5390,5390,0
|
|
20240102,133000,57297260,5390,5390,5390,5390,0
|
|
20240102,132900,57297260,5390,5390,5390,5390,0
|
|
20240102,132800,57297260,5390,5390,5390,5390,323
|
|
20240102,132700,55556290,5410,5410,5410,5410,0
|
|
20240102,132600,55556290,5410,5410,5410,5410,0
|
|
20240102,132500,55556290,5410,5410,5410,5410,0
|
|
20240102,132400,55556290,5410,5410,5410,5410,0
|
|
20240102,132300,55556290,5410,5410,5410,5410,8
|
|
20240102,132200,55513010,5400,5400,5400,5400,0
|
|
20240102,132100,55513010,5400,5400,5400,5400,0
|
|
20240102,132000,55513010,5400,5400,5400,5400,0
|
|
20240102,131900,55513010,5400,5390,5400,5390,414
|
|
20240102,131800,53280000,5390,5390,5390,5390,0
|
|
20240102,131700,53280000,5390,5390,5390,5390,102
|
|
20240102,131600,52730220,5390,5390,5390,5390,0
|
|
20240102,131500,52730220,5390,5400,5400,5390,949
|
|
20240102,131400,47615060,5400,5400,5400,5400,0
|
|
20240102,131300,47615060,5400,5400,5400,5400,1
|
|
20240102,131200,47609660,5400,5400,5400,5400,98
|
|
20240102,131100,47080460,5410,5410,5410,5410,0
|
|
20240102,131000,47080460,5410,5410,5410,5410,0
|
|
20240102,130900,47080460,5410,5410,5410,5410,0
|
|
20240102,130800,47080460,5410,5410,5410,5410,0
|
|
20240102,130700,47080460,5410,5410,5410,5410,0
|
|
20240102,130600,47080460,5410,5410,5410,5410,0
|
|
20240102,130500,47080460,5410,5410,5410,5410,0
|
|
20240102,130400,47080460,5410,5410,5410,5410,55
|
|
20240102,130300,46782910,5390,5390,5390,5390,0
|
|
20240102,130200,46782910,5390,5390,5390,5390,0
|
|
20240102,130100,46782910,5390,5390,5390,5390,0
|
|
20240102,130000,46782910,5390,5390,5390,5390,326
|
|
20240102,125900,45025770,5390,5390,5390,5390,0
|
|
20240102,125800,45025770,5390,5390,5390,5390,0
|
|
20240102,125700,45025770,5390,5400,5400,5390,4
|
|
20240102,125600,45004190,5390,5390,5390,5390,0
|
|
20240102,125500,45004190,5390,5390,5390,5390,200
|
|
20240102,125400,43926190,5420,5420,5420,5420,0
|
|
20240102,125300,43926190,5420,5420,5420,5420,0
|
|
20240102,125200,43926190,5420,5420,5420,5420,0
|
|
20240102,125100,43926190,5420,5420,5420,5420,0
|
|
20240102,125000,43926190,5420,5420,5420,5420,0
|
|
20240102,124900,43926190,5420,5420,5420,5420,1
|
|
20240102,124800,43920770,5410,5410,5410,5410,0
|
|
20240102,124700,43920770,5410,5410,5410,5410,0
|
|
20240102,124600,43920770,5410,5410,5410,5410,0
|
|
20240102,124500,43920770,5410,5400,5410,5400,184
|
|
20240102,124400,42926220,5400,5400,5400,5400,0
|
|
20240102,124300,42926220,5400,5400,5400,5400,0
|
|
20240102,124200,42926220,5400,5400,5400,5400,0
|
|
20240102,124100,42926220,5400,5400,5400,5400,10
|
|
20240102,124000,42872220,5400,5400,5400,5400,16
|
|
20240102,123900,42785820,5400,5400,5400,5400,0
|
|
20240102,123800,42785820,5400,5400,5400,5400,0
|
|
20240102,123700,42785820,5400,5400,5400,5400,0
|
|
20240102,123600,42785820,5400,5400,5400,5400,0
|
|
20240102,123500,42785820,5400,5400,5400,5400,0
|
|
20240102,123400,42785820,5400,5400,5400,5400,0
|
|
20240102,123300,42785820,5400,5400,5400,5400,0
|
|
20240102,123200,42785820,5400,5400,5400,5400,5
|
|
20240102,123100,42758820,5400,5400,5400,5400,0
|
|
20240102,123000,42758820,5400,5400,5400,5400,0
|
|
20240102,122900,42758820,5400,5400,5400,5400,0
|
|
20240102,122800,42758820,5400,5400,5400,5400,0
|
|
20240102,122700,42758820,5400,5400,5400,5400,0
|
|
20240102,122600,42758820,5400,5400,5400,5400,10
|
|
20240102,122500,42704820,5400,5400,5400,5400,0
|
|
20240102,122400,42704820,5400,5400,5400,5400,0
|
|
20240102,122300,42704820,5400,5400,5400,5400,0
|
|
20240102,122200,42704820,5400,5400,5400,5400,0
|
|
20240102,122100,42704820,5400,5400,5400,5400,0
|
|
20240102,122000,42704820,5400,5400,5400,5400,0
|
|
20240102,121900,42704820,5400,5400,5400,5400,30
|
|
20240102,121800,42542820,5400,5400,5400,5400,0
|
|
20240102,121700,42542820,5400,5400,5400,5400,0
|
|
20240102,121600,42542820,5400,5400,5400,5400,1
|
|
20240102,121500,42537420,5400,5400,5400,5400,0
|
|
20240102,121400,42537420,5400,5400,5400,5400,0
|
|
20240102,121300,42537420,5400,5400,5400,5400,0
|
|
20240102,121200,42537420,5400,5400,5400,5400,0
|
|
20240102,121100,42537420,5400,5400,5400,5400,0
|
|
20240102,121000,42537420,5400,5400,5400,5400,0
|
|
20240102,120900,42537420,5400,5400,5400,5400,0
|
|
20240102,120800,42537420,5400,5400,5400,5400,0
|
|
20240102,120700,42537420,5400,5400,5400,5400,0
|
|
20240102,120600,42537420,5400,5400,5400,5400,0
|
|
20240102,120500,42537420,5400,5400,5400,5400,0
|
|
20240102,120400,42537420,5400,5400,5400,5400,0
|
|
20240102,120300,42537420,5400,5400,5400,5400,10
|
|
20240102,120200,42483420,5400,5400,5400,5400,10
|
|
20240102,120100,42429420,5400,5400,5400,5400,20
|
|
20240102,120000,42321420,5400,5400,5400,5400,0
|
|
20240102,115900,42321420,5400,5400,5400,5400,0
|
|
20240102,115800,42321420,5400,5400,5400,5400,0
|
|
20240102,115700,42321420,5400,5400,5400,5400,0
|
|
20240102,115600,42321420,5400,5400,5400,5400,0
|
|
20240102,115500,42321420,5400,5400,5400,5400,0
|
|
20240102,115400,42321420,5400,5400,5400,5400,0
|
|
20240102,115300,42321420,5400,5400,5400,5400,0
|
|
20240102,115200,42321420,5400,5400,5400,5400,1
|
|
20240102,115100,42316020,5400,5400,5400,5400,2
|
|
20240102,115000,42305220,5400,5400,5400,5400,0
|
|
20240102,114900,42305220,5400,5400,5400,5400,8
|
|
20240102,114800,42262020,5400,5400,5400,5400,0
|
|
20240102,114700,42262020,5400,5400,5400,5400,0
|
|
20240102,114600,42262020,5400,5400,5400,5400,0
|
|
20240102,114500,42262020,5400,5400,5400,5400,0
|
|
20240102,114400,42262020,5400,5400,5400,5400,0
|
|
20240102,114300,42262020,5400,5400,5400,5400,11
|
|
20240102,114200,42202620,5400,5400,5400,5400,0
|
|
20240102,114100,42202620,5400,5400,5400,5400,0
|
|
20240102,114000,42202620,5400,5400,5400,5400,0
|
|
20240102,113900,42202620,5400,5400,5400,5400,17
|
|
20240102,113800,42110820,5400,5400,5400,5400,0
|
|
20240102,113700,42110820,5400,5400,5400,5400,0
|
|
20240102,113600,42110820,5400,5400,5400,5400,0
|
|
20240102,113500,42110820,5400,5400,5400,5400,0
|
|
20240102,113400,42110820,5400,5400,5400,5400,0
|
|
20240102,113300,42110820,5400,5400,5400,5400,0
|
|
20240102,113200,42110820,5400,5400,5400,5400,0
|
|
20240102,113100,42110820,5400,5400,5400,5400,0
|
|
20240102,113000,42110820,5400,5400,5400,5400,1
|
|
20240102,112900,42105420,5400,5400,5400,5400,0
|
|
20240102,112800,42105420,5400,5400,5400,5400,1
|
|
20240102,112700,42100020,5400,5400,5400,5400,2
|
|
20240102,112600,42089220,5400,5400,5400,5400,4
|
|
20240102,112500,42067620,5410,5410,5410,5410,0
|
|
20240102,112400,42067620,5410,5410,5410,5410,0
|
|
20240102,112300,42067620,5410,5410,5410,5410,0
|
|
20240102,112200,42067620,5410,5410,5410,5410,0
|
|
20240102,112100,42067620,5410,5410,5410,5410,0
|
|
20240102,112000,42067620,5410,5410,5410,5410,0
|
|
20240102,111900,42067620,5410,5410,5410,5410,0
|
|
20240102,111800,42067620,5410,5410,5410,5410,0
|
|
20240102,111700,42067620,5410,5410,5410,5410,0
|
|
20240102,111600,42067620,5410,5410,5410,5410,0
|
|
20240102,111500,42067620,5410,5410,5410,5410,0
|
|
20240102,111400,42067620,5410,5410,5410,5410,0
|
|
20240102,111300,42067620,5410,5410,5410,5410,0
|
|
20240102,111200,42067620,5410,5410,5410,5410,0
|
|
20240102,111100,42067620,5410,5410,5410,5410,1
|
|
20240102,111000,42062210,5390,5390,5390,5390,0
|
|
20240102,110900,42062210,5390,5390,5390,5390,6
|
|
20240102,110800,42029870,5390,5390,5390,5390,43
|
|
20240102,110700,41798100,5390,5390,5390,5390,0
|
|
20240102,110600,41798100,5390,5390,5390,5390,20
|
|
20240102,110500,41690300,5390,5410,5410,5390,600
|
|
20240102,110400,38454560,5410,5410,5410,5410,1
|
|
20240102,110300,38449150,5440,5440,5440,5440,0
|
|
20240102,110200,38449150,5440,5440,5440,5440,0
|
|
20240102,110100,38449150,5440,5440,5440,5440,0
|
|
20240102,110000,38449150,5440,5440,5440,5440,1
|
|
20240102,105900,38443710,5410,5410,5410,5410,4
|
|
20240102,105800,38422070,5410,5410,5410,5410,0
|
|
20240102,105700,38422070,5410,5410,5410,5410,58
|
|
20240102,105600,38108290,5390,5390,5390,5390,0
|
|
20240102,105500,38108290,5390,5410,5410,5390,1462
|
|
20240102,105400,30215920,5420,5420,5420,5420,6
|
|
20240102,105300,30183400,5430,5430,5430,5430,0
|
|
20240102,105200,30183400,5430,5430,5430,5430,0
|
|
20240102,105100,30183400,5430,5430,5430,5430,1
|
|
20240102,105000,30177970,5430,5430,5430,5430,2
|
|
20240102,104900,30167110,5430,5430,5430,5430,0
|
|
20240102,104800,30167110,5430,5430,5430,5430,1
|
|
20240102,104700,30161680,5430,5440,5440,5430,204
|
|
20240102,104600,29053950,5430,5420,5430,5420,363
|
|
20240102,104500,27085450,5410,5410,5410,5410,0
|
|
20240102,104400,27085450,5410,5410,5410,5410,0
|
|
20240102,104300,27085450,5410,5410,5410,5410,0
|
|
20240102,104200,27085450,5410,5410,5410,5410,0
|
|
20240102,104100,27085450,5410,5410,5410,5410,418
|
|
20240102,104000,24824070,5410,5410,5410,5410,20
|
|
20240102,103900,24715870,5420,5420,5420,5420,0
|
|
20240102,103800,24715870,5420,5420,5420,5420,0
|
|
20240102,103700,24715870,5420,5420,5420,5420,0
|
|
20240102,103600,24715870,5420,5420,5420,5420,5
|
|
20240102,103500,24688770,5420,5420,5420,5420,0
|
|
20240102,103400,24688770,5420,5420,5420,5420,1
|
|
20240102,103300,24683350,5400,5400,5400,5400,22
|
|
20240102,103200,24564550,5410,5410,5410,5410,1
|
|
20240102,103100,24559140,5400,5400,5400,5400,0
|
|
20240102,103000,24559140,5400,5400,5400,5400,0
|
|
20240102,102900,24559140,5400,5400,5400,5400,100
|
|
20240102,102800,24019140,5410,5410,5410,5410,1
|
|
20240102,102700,24013730,5400,5400,5400,5400,0
|
|
20240102,102600,24013730,5400,5400,5400,5400,0
|
|
20240102,102500,24013730,5400,5400,5400,5400,0
|
|
20240102,102400,24013730,5400,5400,5400,5400,0
|
|
20240102,102300,24013730,5400,5400,5400,5400,0
|
|
20240102,102200,24013730,5400,5400,5400,5400,0
|
|
20240102,102100,24013730,5400,5400,5400,5400,100
|
|
20240102,102000,23473730,5410,5410,5410,5410,253
|
|
20240102,101900,22105000,5410,5410,5410,5410,0
|
|
20240102,101800,22105000,5410,5410,5410,5410,0
|
|
20240102,101700,22105000,5410,5410,5410,5410,0
|
|
20240102,101600,22105000,5410,5410,5410,5410,0
|
|
20240102,101500,22105000,5410,5410,5410,5410,1
|
|
20240102,101400,22099590,5390,5400,5400,5390,433
|
|
20240102,101300,19765620,5410,5400,5410,5400,705
|
|
20240102,101200,15957340,5410,5440,5440,5410,1133
|
|
20240102,101100,9805020,5440,5440,5440,5440,0
|
|
20240102,101000,9805020,5440,5450,5450,5440,420
|
|
20240102,100900,7520200,5450,5450,5450,5450,0
|
|
20240102,100800,7520200,5450,5450,5450,5450,0
|
|
20240102,100700,7520200,5450,5440,5450,5440,6
|
|
20240102,100600,7487520,5450,5450,5450,5450,45
|
|
20240102,100500,7242270,5450,5450,5450,5450,1
|
|
20240102,100400,7236820,5440,5440,5440,5440,77
|
|
20240102,100300,6817940,5440,5440,5440,5440,592
|
|
20240102,100200,3597460,5430,5420,5430,5420,294
|
|
20240102,100100,2003360,5420,5420,5420,5420,1
|
|
20240102,100000,1997940,5400,5420,5420,5400,369
|