588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,194500,266881290,5260,5260,5260,5260,1738
|
|
20240102,194400,266881290,5260,5260,5260,5260,0
|
|
20240102,194300,266881290,5260,5260,5260,5260,0
|
|
20240102,194200,266881290,5260,5260,5260,5260,0
|
|
20240102,194100,266881290,5260,5260,5260,5260,0
|
|
20240102,194000,266881290,5260,5260,5260,5260,0
|
|
20240102,193900,266881290,5260,5260,5260,5260,0
|
|
20240102,193800,266881290,5260,5260,5260,5260,0
|
|
20240102,193700,266881290,5260,5260,5260,5260,0
|
|
20240102,193600,266881290,5260,5260,5260,5260,0
|
|
20240102,193500,266881290,5260,5260,5260,5260,0
|
|
20240102,193400,266881290,5260,5260,5260,5260,0
|
|
20240102,193300,266881290,5260,5260,5260,5260,0
|
|
20240102,193200,266881290,5260,5260,5260,5260,0
|
|
20240102,193100,266881290,5260,5260,5260,5260,0
|
|
20240102,193000,266881290,5260,5260,5260,5260,0
|
|
20240102,192900,266881290,5260,5260,5260,5260,0
|
|
20240102,192800,266881290,5260,5260,5260,5260,0
|
|
20240102,192700,266881290,5260,5260,5260,5260,0
|
|
20240102,192600,266881290,5260,5260,5260,5260,0
|
|
20240102,192500,266881290,5260,5260,5260,5260,0
|
|
20240102,192400,266881290,5260,5260,5260,5260,0
|
|
20240102,192300,266881290,5260,5260,5260,5260,0
|
|
20240102,192200,266881290,5260,5260,5260,5260,0
|
|
20240102,192100,266881290,5260,5260,5260,5260,0
|
|
20240102,192000,266881290,5260,5260,5260,5260,0
|
|
20240102,191900,266881290,5260,5260,5260,5260,0
|
|
20240102,191800,266881290,5260,5260,5260,5260,0
|
|
20240102,191700,266881290,5260,5260,5260,5260,0
|
|
20240102,191600,266881290,5260,5260,5260,5260,0
|
|
20240102,191500,266881290,5260,5260,5260,5260,1738
|
|
20240102,191400,266881290,5260,5260,5260,5260,0
|
|
20240102,191300,266881290,5260,5260,5260,5260,0
|
|
20240102,191200,266881290,5260,5260,5260,5260,0
|
|
20240102,191100,266881290,5260,5260,5260,5260,0
|
|
20240102,191000,266881290,5260,5260,5260,5260,0
|
|
20240102,190900,266881290,5260,5260,5260,5260,0
|
|
20240102,190800,266881290,5260,5260,5260,5260,0
|
|
20240102,190700,266881290,5260,5260,5260,5260,0
|
|
20240102,190600,266881290,5260,5260,5260,5260,0
|
|
20240102,190500,266881290,5260,5260,5260,5260,0
|
|
20240102,190400,266881290,5260,5260,5260,5260,0
|
|
20240102,190300,266881290,5260,5260,5260,5260,0
|
|
20240102,190200,266881290,5260,5260,5260,5260,0
|
|
20240102,190100,266881290,5260,5260,5260,5260,0
|
|
20240102,190000,266881290,5260,5260,5260,5260,0
|
|
20240102,185900,266881290,5260,5260,5260,5260,0
|
|
20240102,185800,266881290,5260,5260,5260,5260,0
|
|
20240102,185700,266881290,5260,5260,5260,5260,0
|
|
20240102,185600,266881290,5260,5260,5260,5260,0
|
|
20240102,185500,266881290,5260,5260,5260,5260,0
|
|
20240102,185400,266881290,5260,5260,5260,5260,0
|
|
20240102,185300,266881290,5260,5260,5260,5260,0
|
|
20240102,185200,266881290,5260,5260,5260,5260,0
|
|
20240102,185100,266881290,5260,5260,5260,5260,0
|
|
20240102,185000,266881290,5260,5260,5260,5260,0
|
|
20240102,184900,266881290,5260,5260,5260,5260,0
|
|
20240102,184800,266881290,5260,5260,5260,5260,0
|
|
20240102,184700,266881290,5260,5260,5260,5260,0
|
|
20240102,184600,266881290,5260,5260,5260,5260,0
|
|
20240102,184500,266881290,5260,5260,5260,5260,1738
|
|
20240102,184400,266881290,5260,5260,5260,5260,0
|
|
20240102,184300,266881290,5260,5260,5260,5260,0
|
|
20240102,184200,266881290,5260,5260,5260,5260,0
|
|
20240102,184100,266881290,5260,5260,5260,5260,0
|
|
20240102,184000,266881290,5260,5260,5260,5260,0
|
|
20240102,183900,266881290,5260,5260,5260,5260,0
|
|
20240102,183800,266881290,5260,5260,5260,5260,0
|
|
20240102,183700,266881290,5260,5260,5260,5260,0
|
|
20240102,183600,266881290,5260,5260,5260,5260,0
|
|
20240102,183500,266881290,5260,5260,5260,5260,0
|
|
20240102,183400,266881290,5260,5260,5260,5260,0
|
|
20240102,183300,266881290,5260,5260,5260,5260,0
|
|
20240102,183200,266881290,5260,5260,5260,5260,0
|
|
20240102,183100,266881290,5260,5260,5260,5260,0
|
|
20240102,183000,266881290,5260,5260,5260,5260,0
|
|
20240102,182900,266881290,5260,5260,5260,5260,0
|
|
20240102,182800,266881290,5260,5260,5260,5260,0
|
|
20240102,182700,266881290,5260,5260,5260,5260,0
|
|
20240102,182600,266881290,5260,5260,5260,5260,0
|
|
20240102,182500,266881290,5260,5260,5260,5260,0
|
|
20240102,182400,266881290,5260,5260,5260,5260,0
|
|
20240102,182300,266881290,5260,5260,5260,5260,0
|
|
20240102,182200,266881290,5260,5260,5260,5260,0
|
|
20240102,182100,266881290,5260,5260,5260,5260,0
|
|
20240102,182000,266881290,5260,5260,5260,5260,0
|
|
20240102,181900,266881290,5260,5260,5260,5260,0
|
|
20240102,181800,266881290,5260,5260,5260,5260,0
|
|
20240102,181700,266881290,5260,5260,5260,5260,0
|
|
20240102,181600,266881290,5260,5260,5260,5260,0
|
|
20240102,181500,266881290,5260,5260,5260,5260,1738
|
|
20240102,181400,266881290,5260,5260,5260,5260,0
|
|
20240102,181300,266881290,5260,5260,5260,5260,0
|
|
20240102,181200,266881290,5260,5260,5260,5260,0
|
|
20240102,181100,266881290,5260,5260,5260,5260,0
|
|
20240102,181000,266881290,5260,5260,5260,5260,0
|
|
20240102,180900,266881290,5260,5260,5260,5260,0
|
|
20240102,180800,266881290,5260,5260,5260,5260,0
|
|
20240102,180700,266881290,5260,5260,5260,5260,0
|
|
20240102,180600,266881290,5260,5260,5260,5260,0
|
|
20240102,180500,266881290,5260,5260,5260,5260,0
|
|
20240102,180400,266881290,5260,5260,5260,5260,0
|
|
20240102,180300,266881290,5260,5260,5260,5260,0
|
|
20240102,180200,266881290,5260,5260,5260,5260,0
|
|
20240102,180100,266881290,5260,5260,5260,5260,0
|
|
20240102,180000,266881290,5260,5260,5260,5260,0
|
|
20240102,175900,266881290,5260,5260,5260,5260,0
|
|
20240102,175800,266881290,5260,5260,5260,5260,0
|
|
20240102,175700,266881290,5260,5260,5260,5260,0
|
|
20240102,175600,266881290,5260,5260,5260,5260,0
|
|
20240102,175500,266881290,5260,5260,5260,5260,0
|
|
20240102,175400,266881290,5260,5260,5260,5260,0
|
|
20240102,175300,266881290,5260,5260,5260,5260,0
|
|
20240102,175200,266881290,5260,5260,5260,5260,0
|
|
20240102,175100,266881290,5260,5260,5260,5260,0
|
|
20240102,175000,266881290,5260,5260,5260,5260,0
|
|
20240102,174900,266881290,5260,5260,5260,5260,0
|
|
20240102,174800,266881290,5260,5260,5260,5260,0
|
|
20240102,174700,266881290,5260,5260,5260,5260,0
|
|
20240102,174600,266881290,5260,5260,5260,5260,0
|
|
20240102,174500,266881290,5260,5260,5260,5260,1738
|
|
20240102,174400,266881290,5260,5260,5260,5260,0
|
|
20240102,174300,266881290,5260,5260,5260,5260,0
|
|
20240102,174200,266881290,5260,5260,5260,5260,0
|
|
20240102,174100,266881290,5260,5260,5260,5260,0
|
|
20240102,174000,266881290,5260,5260,5260,5260,0
|
|
20240102,173900,266881290,5260,5260,5260,5260,0
|
|
20240102,173800,266881290,5260,5260,5260,5260,0
|
|
20240102,173700,266881290,5260,5260,5260,5260,0
|
|
20240102,173600,266881290,5260,5260,5260,5260,0
|
|
20240102,173500,266881290,5260,5260,5260,5260,0
|
|
20240102,173400,266881290,5260,5260,5260,5260,0
|
|
20240102,173300,266881290,5260,5260,5260,5260,0
|
|
20240102,173200,266881290,5260,5260,5260,5260,0
|
|
20240102,173100,266881290,5260,5260,5260,5260,0
|
|
20240102,173000,266881290,5260,5260,5260,5260,0
|
|
20240102,172900,266881290,5260,5260,5260,5260,0
|
|
20240102,172800,266881290,5260,5260,5260,5260,0
|
|
20240102,172700,266881290,5260,5260,5260,5260,0
|
|
20240102,172600,266881290,5260,5260,5260,5260,0
|
|
20240102,172500,266881290,5260,5260,5260,5260,0
|
|
20240102,172400,266881290,5260,5260,5260,5260,0
|
|
20240102,172300,266881290,5260,5260,5260,5260,0
|
|
20240102,172200,266881290,5260,5260,5260,5260,0
|
|
20240102,172100,266881290,5260,5260,5260,5260,0
|
|
20240102,172000,266881290,5260,5260,5260,5260,0
|
|
20240102,171900,266881290,5260,5260,5260,5260,0
|
|
20240102,171800,266881290,5260,5260,5260,5260,0
|
|
20240102,171700,266881290,5260,5260,5260,5260,0
|
|
20240102,171600,266881290,5260,5260,5260,5260,0
|
|
20240102,171500,266881290,5260,5260,5260,5260,1738
|
|
20240102,171400,266881290,5260,5260,5260,5260,0
|
|
20240102,171300,266881290,5260,5260,5260,5260,0
|
|
20240102,171200,266881290,5260,5260,5260,5260,0
|
|
20240102,171100,266881290,5260,5260,5260,5260,0
|
|
20240102,171000,266881290,5260,5260,5260,5260,0
|
|
20240102,170900,266881290,5260,5260,5260,5260,0
|
|
20240102,170800,266881290,5260,5260,5260,5260,0
|
|
20240102,170700,266881290,5260,5260,5260,5260,0
|
|
20240102,170600,266881290,5260,5260,5260,5260,0
|
|
20240102,170500,266881290,5260,5260,5260,5260,0
|
|
20240102,170400,266881290,5260,5260,5260,5260,0
|
|
20240102,170300,266881290,5260,5260,5260,5260,0
|
|
20240102,170200,266881290,5260,5260,5260,5260,0
|
|
20240102,170100,266881290,5260,5260,5260,5260,0
|
|
20240102,170000,266881290,5260,5260,5260,5260,0
|
|
20240102,165900,266881290,5260,5260,5260,5260,0
|
|
20240102,165800,266881290,5260,5260,5260,5260,0
|
|
20240102,165700,266881290,5260,5260,5260,5260,0
|
|
20240102,165600,266881290,5260,5260,5260,5260,0
|
|
20240102,165500,266881290,5260,5260,5260,5260,0
|
|
20240102,165400,266881290,5260,5260,5260,5260,0
|
|
20240102,165300,266881290,5260,5260,5260,5260,0
|
|
20240102,165200,266881290,5260,5260,5260,5260,0
|
|
20240102,165100,266881290,5260,5260,5260,5260,0
|
|
20240102,165000,266881290,5260,5260,5260,5260,0
|
|
20240102,164900,266881290,5260,5260,5260,5260,0
|
|
20240102,164800,266881290,5260,5260,5260,5260,0
|
|
20240102,164700,266881290,5260,5260,5260,5260,0
|
|
20240102,164600,266881290,5260,5260,5260,5260,0
|
|
20240102,164500,266881290,5260,5260,5260,5260,1738
|
|
20240102,164400,266881290,5260,5260,5260,5260,0
|
|
20240102,164300,266881290,5260,5260,5260,5260,0
|
|
20240102,164200,266881290,5260,5260,5260,5260,0
|
|
20240102,164100,266881290,5260,5260,5260,5260,0
|
|
20240102,164000,266881290,5260,5260,5260,5260,0
|
|
20240102,163900,266881290,5260,5260,5260,5260,0
|
|
20240102,163800,266881290,5260,5260,5260,5260,0
|
|
20240102,163700,266881290,5260,5260,5260,5260,0
|
|
20240102,163600,266881290,5260,5260,5260,5260,0
|
|
20240102,163500,266881290,5260,5260,5260,5260,0
|
|
20240102,163400,266881290,5260,5260,5260,5260,0
|
|
20240102,163300,266881290,5260,5260,5260,5260,0
|
|
20240102,163200,266881290,5260,5260,5260,5260,0
|
|
20240102,163100,266881290,5260,5260,5260,5260,0
|
|
20240102,163000,266881290,5260,5260,5260,5260,0
|
|
20240102,162900,266881290,5260,5260,5260,5260,0
|
|
20240102,162800,266881290,5260,5260,5260,5260,0
|
|
20240102,162700,266881290,5260,5260,5260,5260,0
|
|
20240102,162600,266881290,5260,5260,5260,5260,0
|
|
20240102,162500,266881290,5260,5260,5260,5260,0
|
|
20240102,162400,266881290,5260,5260,5260,5260,0
|
|
20240102,162300,266881290,5260,5260,5260,5260,0
|
|
20240102,162200,266881290,5260,5260,5260,5260,0
|
|
20240102,162100,266881290,5260,5260,5260,5260,0
|
|
20240102,162000,266881290,5260,5260,5260,5260,0
|
|
20240102,161900,266881290,5260,5260,5260,5260,0
|
|
20240102,161800,266881290,5260,5260,5260,5260,0
|
|
20240102,161700,266881290,5260,5260,5260,5260,0
|
|
20240102,161600,266881290,5260,5260,5260,5260,0
|
|
20240102,161500,266881290,5260,5260,5260,5260,1738
|
|
20240102,161400,266881290,5260,5260,5260,5260,0
|
|
20240102,161300,266881290,5260,5260,5260,5260,0
|
|
20240102,161200,266881290,5260,5260,5260,5260,0
|
|
20240102,161100,266881290,5260,5260,5260,5260,0
|
|
20240102,161000,266881290,5260,5260,5260,5260,0
|
|
20240102,160900,266881290,5260,5260,5260,5260,0
|
|
20240102,160800,266881290,5260,5260,5260,5260,0
|
|
20240102,160700,266881290,5260,5260,5260,5260,0
|
|
20240102,160600,266881290,5260,5260,5260,5260,0
|
|
20240102,160500,266881290,5260,5260,5260,5260,0
|
|
20240102,160400,266881290,5260,5260,5260,5260,0
|
|
20240102,160300,266881290,5260,5260,5260,5260,0
|
|
20240102,160200,266881290,5260,5260,5260,5260,0
|
|
20240102,160100,266881290,5260,5260,5260,5260,0
|
|
20240102,160000,266881290,5260,5260,5260,5260,0
|
|
20240102,155900,266881290,5260,5260,5260,5260,0
|
|
20240102,155800,266881290,5260,5260,5260,5260,0
|
|
20240102,155700,266881290,5260,5260,5260,5260,0
|
|
20240102,155600,266881290,5260,5260,5260,5260,0
|
|
20240102,155500,266881290,5260,5260,5260,5260,0
|
|
20240102,155400,266881290,5260,5260,5260,5260,0
|
|
20240102,155300,266881290,5260,5260,5260,5260,0
|
|
20240102,155200,266881290,5260,5260,5260,5260,0
|
|
20240102,155100,266881290,5260,5260,5260,5260,0
|
|
20240102,155000,266881290,5260,5260,5260,5260,0
|
|
20240102,154900,266881290,5260,5260,5260,5260,0
|
|
20240102,154800,266881290,5260,5260,5260,5260,0
|
|
20240102,154700,266881290,5260,5260,5260,5260,0
|
|
20240102,154600,266881290,5260,5260,5260,5260,0
|
|
20240102,154500,266881290,5260,5260,5260,5260,1738
|
|
20240102,154400,266881290,5260,5260,5260,5260,0
|
|
20240102,154300,266881290,5260,5260,5260,5260,0
|
|
20240102,154200,266881290,5260,5260,5260,5260,0
|
|
20240102,154100,266881290,5260,5260,5260,5260,0
|
|
20240102,154000,266881290,5260,5260,5260,5260,0
|
|
20240102,153900,266881290,5260,5260,5260,5260,0
|
|
20240102,153800,266881290,5260,5260,5260,5260,0
|
|
20240102,153700,266881290,5260,5260,5260,5260,0
|
|
20240102,153600,266881290,5260,5260,5260,5260,0
|
|
20240102,153500,266881290,5260,5260,5260,5260,0
|
|
20240102,153400,266881290,5260,5260,5260,5260,0
|
|
20240102,153300,266881290,5260,5260,5260,5260,0
|
|
20240102,153200,266881290,5260,5260,5260,5260,0
|
|
20240102,153100,266881290,5260,5260,5260,5260,0
|
|
20240102,153000,266881290,5260,5260,5260,5260,1738
|
|
20240102,152900,257739410,5280,5280,5280,5280,0
|
|
20240102,152800,257739410,5280,5280,5280,5280,0
|
|
20240102,152700,257739410,5280,5280,5280,5280,0
|
|
20240102,152600,257739410,5280,5280,5280,5280,0
|
|
20240102,152500,257739410,5280,5280,5280,5280,0
|
|
20240102,152400,257739410,5280,5280,5280,5280,0
|
|
20240102,152300,257739410,5280,5280,5280,5280,0
|
|
20240102,152200,257739410,5280,5280,5280,5280,0
|
|
20240102,152100,257739410,5280,5280,5280,5280,0
|
|
20240102,152000,257739410,5280,5280,5280,5280,0
|
|
20240102,151900,257739410,5280,5280,5280,5280,0
|
|
20240102,151800,257739410,5280,5280,5280,5280,0
|
|
20240102,151700,257739410,5280,5280,5280,5280,0
|
|
20240102,151600,257739410,5280,5280,5280,5280,20
|
|
20240102,151500,257633810,5280,5280,5280,5280,20
|
|
20240102,151400,257528210,5280,5280,5280,5280,1
|
|
20240102,151300,257522930,5280,5280,5280,5280,31
|
|
20240102,151200,257359250,5280,5280,5280,5280,0
|
|
20240102,151100,257359250,5280,5280,5280,5280,0
|
|
20240102,151000,257359250,5280,5280,5280,5280,0
|
|
20240102,150900,257359250,5280,5280,5280,5280,0
|
|
20240102,150800,257359250,5280,5270,5280,5260,34
|
|
20240102,150700,257180340,5250,5250,5250,5250,100
|
|
20240102,150600,256655340,5270,5270,5270,5270,0
|
|
20240102,150500,256655340,5270,5270,5270,5270,0
|
|
20240102,150400,256655340,5270,5270,5270,5270,0
|
|
20240102,150300,256655340,5270,5270,5270,5270,0
|
|
20240102,150200,256655340,5270,5270,5270,5270,0
|
|
20240102,150100,256655340,5270,5280,5280,5270,978
|
|
20240102,150000,251499280,5280,5280,5280,5280,0
|
|
20240102,145900,251499280,5280,5260,5280,5260,41
|
|
20240102,145800,251283560,5280,5280,5280,5280,0
|
|
20240102,145700,251283560,5280,5280,5280,5280,0
|
|
20240102,145600,251283560,5280,5270,5280,5270,4
|
|
20240102,145500,251262460,5240,5240,5240,5240,50
|
|
20240102,145400,251000460,5280,5280,5280,5280,0
|
|
20240102,145300,251000460,5280,5270,5280,5270,26
|
|
20240102,145200,250863420,5270,5270,5270,5270,250
|
|
20240102,145100,249545920,5240,5240,5240,5240,171
|
|
20240102,145000,248649880,5270,5270,5270,5270,1
|
|
20240102,144900,248644610,5270,5270,5270,5270,5
|
|
20240102,144800,248618260,5270,5270,5280,5250,3080
|
|
20240102,144700,232440740,5270,5270,5270,5270,101
|
|
20240102,144600,231908470,5280,5280,5280,5280,0
|
|
20240102,144500,231908470,5280,5280,5280,5280,0
|
|
20240102,144400,231908470,5280,5280,5280,5280,0
|
|
20240102,144300,231908470,5280,5280,5280,5280,4
|
|
20240102,144200,231887350,5280,5280,5280,5280,0
|
|
20240102,144100,231887350,5280,5280,5280,5280,0
|
|
20240102,144000,231887350,5280,5280,5280,5280,0
|
|
20240102,143900,231887350,5280,5280,5280,5280,0
|
|
20240102,143800,231887350,5280,5280,5280,5280,0
|
|
20240102,143700,231887350,5280,5280,5280,5280,0
|
|
20240102,143600,231887350,5280,5280,5280,5280,0
|
|
20240102,143500,231887350,5280,5280,5280,5280,0
|
|
20240102,143400,231887350,5280,5280,5280,5280,0
|
|
20240102,143300,231887350,5280,5280,5280,5280,0
|
|
20240102,143200,231887350,5280,5270,5280,5270,777
|
|
20240102,143100,227784880,5280,5280,5280,5280,20
|
|
20240102,143000,227679280,5280,5280,5280,5280,0
|
|
20240102,142900,227679280,5280,5280,5280,5280,0
|
|
20240102,142800,227679280,5280,5280,5280,5280,0
|
|
20240102,142700,227679280,5280,5270,5290,5270,115
|
|
20240102,142600,227072080,5290,5290,5290,5290,0
|
|
20240102,142500,227072080,5290,5290,5290,5290,0
|
|
20240102,142400,227072080,5290,5290,5290,5290,0
|
|
20240102,142300,227072080,5290,5290,5290,5290,0
|
|
20240102,142200,227072080,5290,5290,5290,5290,0
|
|
20240102,142100,227072080,5290,5270,5290,5270,42
|
|
20240102,142000,226850700,5290,5290,5290,5290,6
|
|
20240102,141900,226818960,5290,5290,5290,5290,2
|
|
20240102,141800,226808380,5250,5290,5290,5250,2100
|
|
20240102,141700,215769320,5290,5290,5290,5290,0
|
|
20240102,141600,215769320,5290,5290,5290,5290,0
|
|
20240102,141500,215769320,5290,5290,5290,5290,1
|
|
20240102,141400,215764030,5270,5270,5270,5270,50
|
|
20240102,141300,215500530,5290,5290,5290,5290,0
|
|
20240102,141200,215500530,5290,5290,5290,5290,0
|
|
20240102,141100,215500530,5290,5290,5290,5290,0
|
|
20240102,141000,215500530,5290,5290,5290,5290,0
|
|
20240102,140900,215500530,5290,5290,5290,5290,0
|
|
20240102,140800,215500530,5290,5290,5290,5290,2
|
|
20240102,140700,215489950,5280,5280,5280,5280,0
|
|
20240102,140600,215489950,5280,5280,5280,5280,0
|
|
20240102,140500,215489950,5280,5280,5280,5280,0
|
|
20240102,140400,215489950,5280,5280,5280,5280,0
|
|
20240102,140300,215489950,5280,5280,5280,5280,60
|
|
20240102,140200,215173150,5260,5260,5260,5260,0
|
|
20240102,140100,215173150,5260,5260,5260,5260,0
|
|
20240102,140000,215173150,5260,5260,5260,5260,0
|
|
20240102,135900,215173150,5260,5260,5260,5260,0
|
|
20240102,135800,215173150,5260,5260,5260,5260,0
|
|
20240102,135700,215173150,5260,5260,5260,5260,0
|
|
20240102,135600,215173150,5260,5260,5260,5260,0
|
|
20240102,135500,215173150,5260,5260,5260,5260,0
|
|
20240102,135400,215173150,5260,5260,5260,5260,858
|
|
20240102,135300,210660070,5290,5290,5290,5290,0
|
|
20240102,135200,210660070,5290,5290,5290,5290,1
|
|
20240102,135100,210654780,5290,5290,5290,5290,0
|
|
20240102,135000,210654780,5290,5290,5290,5290,0
|
|
20240102,134900,210654780,5290,5290,5290,5290,0
|
|
20240102,134800,210654780,5290,5280,5290,5280,10
|
|
20240102,134700,210601890,5290,5290,5290,5290,1
|
|
20240102,134600,210596600,5290,5280,5290,5280,450
|
|
20240102,134500,208220580,5250,5250,5250,5250,30
|
|
20240102,134400,208063080,5290,5270,5290,5260,2435
|
|
20240102,134300,195230200,5300,5300,5300,5300,0
|
|
20240102,134200,195230200,5300,5300,5300,5300,0
|
|
20240102,134100,195230200,5300,5300,5300,5300,0
|
|
20240102,134000,195230200,5300,5300,5300,5300,0
|
|
20240102,133900,195230200,5300,5300,5300,5300,0
|
|
20240102,133800,195230200,5300,5300,5300,5300,0
|
|
20240102,133700,195230200,5300,5300,5300,5300,0
|
|
20240102,133600,195230200,5300,5300,5300,5300,10
|
|
20240102,133500,195177200,5300,5300,5300,5300,0
|
|
20240102,133400,195177200,5300,5300,5300,5300,0
|
|
20240102,133300,195177200,5300,5300,5300,5300,0
|
|
20240102,133200,195177200,5300,5300,5300,5280,1365
|
|
20240102,133100,187953700,5300,5300,5300,5300,0
|
|
20240102,133000,187953700,5300,5300,5300,5300,732
|
|
20240102,132900,184074100,5290,5290,5290,5290,1000
|
|
20240102,132800,178784100,5300,5300,5300,5300,208
|
|
20240102,132700,177681700,5300,5300,5300,5300,0
|
|
20240102,132600,177681700,5300,5300,5300,5300,833
|
|
20240102,132500,173266800,5300,5300,5300,5300,0
|
|
20240102,132400,173266800,5300,5300,5300,5300,0
|
|
20240102,132300,173266800,5300,5290,5300,5290,653
|
|
20240102,132200,169809800,5300,5300,5300,5300,660
|
|
20240102,132100,166311800,5300,5300,5300,5300,893
|
|
20240102,132000,161578900,5300,5300,5300,5300,0
|
|
20240102,131900,161578900,5300,5300,5300,5300,0
|
|
20240102,131800,161578900,5300,5300,5300,5300,0
|
|
20240102,131700,161578900,5300,5300,5300,5300,0
|
|
20240102,131600,161578900,5300,5300,5300,5300,0
|
|
20240102,131500,161578900,5300,5300,5300,5300,0
|
|
20240102,131400,161578900,5300,5300,5300,5300,0
|
|
20240102,131300,161578900,5300,5300,5300,5300,63
|
|
20240102,131200,161245000,5300,5300,5300,5300,5
|
|
20240102,131100,161218500,5300,5300,5300,5300,0
|
|
20240102,131000,161218500,5300,5300,5300,5300,0
|
|
20240102,130900,161218500,5300,5300,5300,5300,0
|
|
20240102,130800,161218500,5300,5300,5300,5300,255
|
|
20240102,130700,159867000,5300,5290,5300,5290,13
|
|
20240102,130600,159798110,5290,5300,5300,5290,92
|
|
20240102,130500,159310780,5300,5300,5300,5300,0
|
|
20240102,130400,159310780,5300,5300,5300,5300,0
|
|
20240102,130300,159310780,5300,5300,5300,5300,29
|
|
20240102,130200,159157080,5300,5300,5300,5300,0
|
|
20240102,130100,159157080,5300,5300,5300,5300,19
|
|
20240102,130000,159056380,5300,5300,5300,5300,0
|
|
20240102,125900,159056380,5300,5300,5300,5300,100
|
|
20240102,125800,158526380,5300,5300,5300,5300,10
|
|
20240102,125700,158473380,5300,5300,5300,5300,1
|
|
20240102,125600,158468080,5300,5300,5300,5300,0
|
|
20240102,125500,158468080,5300,5300,5300,5300,0
|
|
20240102,125400,158468080,5300,5300,5300,5300,0
|
|
20240102,125300,158468080,5300,5300,5300,5300,90
|
|
20240102,125200,157991080,5300,5300,5300,5300,2
|
|
20240102,125100,157980480,5300,5300,5300,5300,207
|
|
20240102,125000,156883380,5290,5290,5290,5290,10
|
|
20240102,124900,156830480,5300,5300,5300,5300,0
|
|
20240102,124800,156830480,5300,5300,5310,5300,195
|
|
20240102,124700,155796830,5300,5300,5300,5300,4
|
|
20240102,124600,155775630,5300,5300,5300,5300,241
|
|
20240102,124500,154498330,5310,5310,5310,5310,0
|
|
20240102,124400,154498330,5310,5310,5310,5310,0
|
|
20240102,124300,154498330,5310,5310,5310,5310,82
|
|
20240102,124200,154062910,5310,5310,5310,5310,0
|
|
20240102,124100,154062910,5310,5310,5310,5310,0
|
|
20240102,124000,154062910,5310,5310,5310,5310,0
|
|
20240102,123900,154062910,5310,5310,5310,5310,0
|
|
20240102,123800,154062910,5310,5300,5310,5300,2367
|
|
20240102,123700,141513060,5300,5300,5300,5300,0
|
|
20240102,123600,141513060,5300,5300,5300,5300,0
|
|
20240102,123500,141513060,5300,5300,5300,5300,0
|
|
20240102,123400,141513060,5300,5300,5300,5300,0
|
|
20240102,123300,141513060,5300,5300,5300,5300,0
|
|
20240102,123200,141513060,5300,5300,5300,5300,46
|
|
20240102,123100,141269260,5300,5300,5300,5300,0
|
|
20240102,123000,141269260,5300,5300,5300,5300,183
|
|
20240102,122900,140299360,5300,5300,5300,5300,0
|
|
20240102,122800,140299360,5300,5300,5300,5300,0
|
|
20240102,122700,140299360,5300,5290,5300,5290,603
|
|
20240102,122600,137107510,5290,5290,5290,5290,0
|
|
20240102,122500,137107510,5290,5290,5290,5290,200
|
|
20240102,122400,136049510,5290,5290,5290,5290,2
|
|
20240102,122300,136038930,5280,5280,5280,5280,0
|
|
20240102,122200,136038930,5280,5280,5280,5280,212
|
|
20240102,122100,134919570,5280,5280,5280,5280,0
|
|
20240102,122000,134919570,5280,5280,5280,5280,38
|
|
20240102,121900,134718930,5290,5290,5290,5290,0
|
|
20240102,121800,134718930,5290,5290,5290,5290,0
|
|
20240102,121700,134718930,5290,5290,5290,5290,0
|
|
20240102,121600,134718930,5290,5290,5290,5290,0
|
|
20240102,121500,134718930,5290,5290,5290,5290,0
|
|
20240102,121400,134718930,5290,5270,5290,5270,126
|
|
20240102,121300,134054390,5270,5290,5290,5270,3
|
|
20240102,121200,134038540,5290,5290,5290,5290,56
|
|
20240102,121100,133742300,5290,5290,5290,5290,227
|
|
20240102,121000,132541470,5300,5300,5300,5300,0
|
|
20240102,120900,132541470,5300,5300,5300,5300,0
|
|
20240102,120800,132541470,5300,5300,5300,5300,0
|
|
20240102,120700,132541470,5300,5300,5300,5300,30
|
|
20240102,120600,132382470,5300,5290,5300,5290,14
|
|
20240102,120500,132308320,5300,5300,5300,5300,54
|
|
20240102,120400,132022120,5300,5300,5300,5300,20
|
|
20240102,120300,131916120,5300,5300,5300,5300,26
|
|
20240102,120200,131778320,5270,5300,5300,5270,464
|
|
20240102,120100,129323180,5310,5300,5310,5300,652
|
|
20240102,120000,125861080,5300,5290,5300,5290,2491
|
|
20240102,115900,112675750,5280,5280,5280,5280,144
|
|
20240102,115800,111915430,5290,5290,5290,5290,0
|
|
20240102,115700,111915430,5290,5280,5290,5280,32
|
|
20240102,115600,111746400,5280,5280,5280,5280,625
|
|
20240102,115500,108446400,5300,5300,5300,5300,0
|
|
20240102,115400,108446400,5300,5300,5300,5300,0
|
|
20240102,115300,108446400,5300,5300,5300,5300,0
|
|
20240102,115200,108446400,5300,5300,5300,5300,118
|
|
20240102,115100,107821000,5300,5300,5300,5300,2
|
|
20240102,115000,107810400,5300,5300,5300,5300,0
|
|
20240102,114900,107810400,5300,5300,5300,5300,110
|
|
20240102,114800,107227400,5300,5290,5300,5290,361
|
|
20240102,114700,105316260,5290,5280,5290,5280,157
|
|
20240102,114600,104486980,5280,5280,5280,5280,506
|
|
20240102,114500,101815300,5290,5290,5290,5290,1
|
|
20240102,114400,101810010,5300,5300,5300,5300,0
|
|
20240102,114300,101810010,5300,5290,5300,5280,222
|
|
20240102,114200,100636310,5290,5290,5300,5290,109
|
|
20240102,114100,100059570,5300,5300,5300,5300,16
|
|
20240102,114000,99974770,5290,5290,5290,5290,65
|
|
20240102,113900,99630920,5290,5290,5290,5290,13
|
|
20240102,113800,99562150,5290,5280,5290,5280,18
|
|
20240102,113700,99467080,5290,5290,5290,5290,0
|
|
20240102,113600,99467080,5290,5290,5290,5290,4
|
|
20240102,113500,99445920,5310,5290,5310,5290,2566
|
|
20240102,113400,85840550,5300,5290,5300,5290,508
|
|
20240102,113300,83152230,5280,5270,5280,5270,1645
|
|
20240102,113200,74482670,5270,5270,5270,5270,0
|
|
20240102,113100,74482670,5270,5260,5270,5260,35
|
|
20240102,113000,74298540,5270,5270,5270,5270,1
|
|
20240102,112900,74293270,5270,5250,5270,5250,2469
|
|
20240102,112800,61317560,5250,5250,5250,5250,100
|
|
20240102,112700,60792560,5250,5260,5260,5240,292
|
|
20240102,112600,59259460,5260,5260,5260,5260,429
|
|
20240102,112500,57002920,5260,5240,5260,5240,1787
|
|
20240102,112400,47625160,5240,5240,5240,5240,50
|
|
20240102,112300,47363160,5230,5230,5230,5230,0
|
|
20240102,112200,47363160,5230,5230,5230,5230,0
|
|
20240102,112100,47363160,5230,5230,5230,5230,24
|
|
20240102,112000,47237640,5240,5240,5240,5240,0
|
|
20240102,111900,47237640,5240,5240,5240,5240,0
|
|
20240102,111800,47237640,5240,5240,5240,5240,1
|
|
20240102,111700,47232400,5230,5230,5230,5230,0
|
|
20240102,111600,47232400,5230,5220,5230,5220,723
|
|
20240102,111500,43456600,5220,5220,5220,5220,0
|
|
20240102,111400,43456600,5220,5220,5220,5220,0
|
|
20240102,111300,43456600,5220,5220,5220,5220,0
|
|
20240102,111200,43456600,5220,5220,5220,5220,0
|
|
20240102,111100,43456600,5220,5220,5220,5220,0
|
|
20240102,111000,43456600,5220,5220,5220,5220,2
|
|
20240102,110900,43446160,5220,5220,5220,5220,0
|
|
20240102,110800,43446160,5220,5220,5220,5220,0
|
|
20240102,110700,43446160,5220,5220,5220,5220,1
|
|
20240102,110600,43440940,5190,5190,5190,5190,0
|
|
20240102,110500,43440940,5190,5190,5190,5190,1
|
|
20240102,110400,43435750,5220,5220,5220,5220,0
|
|
20240102,110300,43435750,5220,5200,5220,5190,1542
|
|
20240102,110200,35424310,5230,5230,5230,5230,0
|
|
20240102,110100,35424310,5230,5230,5230,5230,0
|
|
20240102,110000,35424310,5230,5230,5230,5230,0
|
|
20240102,105900,35424310,5230,5230,5230,5230,0
|
|
20240102,105800,35424310,5230,5230,5230,5230,1
|
|
20240102,105700,35419080,5200,5200,5200,5200,0
|
|
20240102,105600,35419080,5200,5200,5200,5200,0
|
|
20240102,105500,35419080,5200,5230,5230,5200,2
|
|
20240102,105400,35408650,5230,5230,5230,5230,0
|
|
20240102,105300,35408650,5230,5230,5230,5230,0
|
|
20240102,105200,35408650,5230,5230,5230,5230,0
|
|
20240102,105100,35408650,5230,5200,5230,5200,117
|
|
20240102,105000,34799740,5230,5230,5230,5230,1
|
|
20240102,104900,34794510,5230,5230,5230,5230,2
|
|
20240102,104800,34784050,5220,5220,5220,5220,0
|
|
20240102,104700,34784050,5220,5230,5230,5220,2
|
|
20240102,104600,34773600,5230,5220,5230,5190,577
|
|
20240102,104500,31761990,5220,5220,5220,5220,1
|
|
20240102,104400,31756770,5220,5220,5220,5220,0
|
|
20240102,104300,31756770,5220,5220,5220,5220,0
|
|
20240102,104200,31756770,5220,5220,5220,5220,0
|
|
20240102,104100,31756770,5220,5220,5220,5220,0
|
|
20240102,104000,31756770,5220,5190,5220,5190,14
|
|
20240102,103900,31684050,5220,5200,5220,5190,1139
|
|
20240102,103800,25766120,5190,5190,5190,5190,0
|
|
20240102,103700,25766120,5190,5190,5190,5190,0
|
|
20240102,103600,25766120,5190,5190,5190,5190,2
|
|
20240102,103500,25755740,5240,5240,5240,5240,0
|
|
20240102,103400,25755740,5240,5220,5240,5200,2235
|
|
20240102,103300,14120630,5230,5230,5230,5230,12
|
|
20240102,103200,14057870,5230,5230,5230,5230,0
|
|
20240102,103100,14057870,5230,5230,5230,5230,6
|
|
20240102,103000,14026490,5230,5230,5230,5230,0
|
|
20240102,102900,14026490,5230,5230,5230,5230,0
|
|
20240102,102800,14026490,5230,5230,5230,5230,0
|
|
20240102,102700,14026490,5230,5230,5230,5230,0
|
|
20240102,102600,14026490,5230,5220,5230,5220,77
|
|
20240102,102500,13624440,5220,5220,5220,5220,0
|
|
20240102,102400,13624440,5220,5220,5220,5220,36
|
|
20240102,102300,13436520,5220,5220,5220,5220,82
|
|
20240102,102200,13008480,5230,5230,5230,5230,0
|
|
20240102,102100,13008480,5230,5230,5230,5230,59
|
|
20240102,102000,12699910,5230,5230,5230,5230,4
|
|
20240102,101900,12678990,5230,5230,5230,5230,32
|
|
20240102,101800,12511630,5240,5240,5240,5240,0
|
|
20240102,101700,12511630,5240,5240,5240,5240,1
|
|
20240102,101600,12506390,5220,5220,5220,5220,0
|
|
20240102,101500,12506390,5220,5220,5220,5220,0
|
|
20240102,101400,12506390,5220,5220,5220,5220,0
|
|
20240102,101300,12506390,5220,5220,5220,5220,14
|
|
20240102,101200,12433310,5220,5220,5220,5220,0
|
|
20240102,101100,12433310,5220,5220,5220,5220,0
|
|
20240102,101000,12433310,5220,5220,5220,5220,0
|
|
20240102,100900,12433310,5220,5220,5220,5220,0
|
|
20240102,100800,12433310,5220,5220,5220,5220,6
|
|
20240102,100700,12401990,5230,5240,5240,5230,693
|
|
20240102,100600,8775210,5250,5250,5250,5250,1
|
|
20240102,100500,8769960,5230,5240,5250,5230,261
|
|
20240102,100400,7402110,5250,5250,5250,5250,34
|
|
20240102,100300,7223610,5240,5240,5240,5240,0
|
|
20240102,100200,7223610,5240,5240,5240,5240,42
|
|
20240102,100100,7003530,5230,5230,5240,5230,661
|
|
20240102,100000,3545860,5230,5230,5230,5210,678
|