652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194900,246557260,5280,5280,5280,5280,2029
|
|
20240103,194800,246557260,5280,5280,5280,5280,0
|
|
20240103,194700,246557260,5280,5280,5280,5280,0
|
|
20240103,194600,246557260,5280,5280,5280,5280,0
|
|
20240103,194500,246557260,5280,5280,5280,5280,0
|
|
20240103,194400,246557260,5280,5280,5280,5280,0
|
|
20240103,194300,246557260,5280,5280,5280,5280,0
|
|
20240103,194200,246557260,5280,5280,5280,5280,0
|
|
20240103,194100,246557260,5280,5280,5280,5280,0
|
|
20240103,194000,246557260,5280,5280,5280,5280,0
|
|
20240103,193900,246557260,5280,5280,5280,5280,0
|
|
20240103,193800,246557260,5280,5280,5280,5280,0
|
|
20240103,193700,246557260,5280,5280,5280,5280,0
|
|
20240103,193600,246557260,5280,5280,5280,5280,0
|
|
20240103,193500,246557260,5280,5280,5280,5280,0
|
|
20240103,193400,246557260,5280,5280,5280,5280,0
|
|
20240103,193300,246557260,5280,5280,5280,5280,0
|
|
20240103,193200,246557260,5280,5280,5280,5280,0
|
|
20240103,193100,246557260,5280,5280,5280,5280,0
|
|
20240103,193000,246557260,5280,5280,5280,5280,0
|
|
20240103,192900,246557260,5280,5280,5280,5280,0
|
|
20240103,192800,246557260,5280,5280,5280,5280,0
|
|
20240103,192700,246557260,5280,5280,5280,5280,0
|
|
20240103,192600,246557260,5280,5280,5280,5280,0
|
|
20240103,192500,246557260,5280,5280,5280,5280,0
|
|
20240103,192400,246557260,5280,5280,5280,5280,0
|
|
20240103,192300,246557260,5280,5280,5280,5280,0
|
|
20240103,192200,246557260,5280,5280,5280,5280,0
|
|
20240103,192100,246557260,5280,5280,5280,5280,0
|
|
20240103,192000,246557260,5280,5280,5280,5280,0
|
|
20240103,191900,246557260,5280,5280,5280,5280,2029
|
|
20240103,191800,246557260,5280,5280,5280,5280,0
|
|
20240103,191700,246557260,5280,5280,5280,5280,0
|
|
20240103,191600,246557260,5280,5280,5280,5280,0
|
|
20240103,191500,246557260,5280,5280,5280,5280,0
|
|
20240103,191400,246557260,5280,5280,5280,5280,0
|
|
20240103,191300,246557260,5280,5280,5280,5280,0
|
|
20240103,191200,246557260,5280,5280,5280,5280,0
|
|
20240103,191100,246557260,5280,5280,5280,5280,0
|
|
20240103,191000,246557260,5280,5280,5280,5280,0
|
|
20240103,190900,246557260,5280,5280,5280,5280,0
|
|
20240103,190800,246557260,5280,5280,5280,5280,0
|
|
20240103,190700,246557260,5280,5280,5280,5280,0
|
|
20240103,190600,246557260,5280,5280,5280,5280,0
|
|
20240103,190500,246557260,5280,5280,5280,5280,0
|
|
20240103,190400,246557260,5280,5280,5280,5280,0
|
|
20240103,190300,246557260,5280,5280,5280,5280,0
|
|
20240103,190200,246557260,5280,5280,5280,5280,0
|
|
20240103,190100,246557260,5280,5280,5280,5280,0
|
|
20240103,190000,246557260,5280,5280,5280,5280,0
|
|
20240103,185900,246557260,5280,5280,5280,5280,0
|
|
20240103,185800,246557260,5280,5280,5280,5280,0
|
|
20240103,185700,246557260,5280,5280,5280,5280,0
|
|
20240103,185600,246557260,5280,5280,5280,5280,0
|
|
20240103,185500,246557260,5280,5280,5280,5280,0
|
|
20240103,185400,246557260,5280,5280,5280,5280,0
|
|
20240103,185300,246557260,5280,5280,5280,5280,0
|
|
20240103,185200,246557260,5280,5280,5280,5280,0
|
|
20240103,185100,246557260,5280,5280,5280,5280,0
|
|
20240103,185000,246557260,5280,5280,5280,5280,0
|
|
20240103,184900,246557260,5280,5280,5280,5280,2029
|
|
20240103,184800,246557260,5280,5280,5280,5280,0
|
|
20240103,184700,246557260,5280,5280,5280,5280,0
|
|
20240103,184600,246557260,5280,5280,5280,5280,0
|
|
20240103,184500,246557260,5280,5280,5280,5280,0
|
|
20240103,184400,246557260,5280,5280,5280,5280,0
|
|
20240103,184300,246557260,5280,5280,5280,5280,0
|
|
20240103,184200,246557260,5280,5280,5280,5280,0
|
|
20240103,184100,246557260,5280,5280,5280,5280,0
|
|
20240103,184000,246557260,5280,5280,5280,5280,0
|
|
20240103,183900,246557260,5280,5280,5280,5280,0
|
|
20240103,183800,246557260,5280,5280,5280,5280,0
|
|
20240103,183700,246557260,5280,5280,5280,5280,0
|
|
20240103,183600,246557260,5280,5280,5280,5280,0
|
|
20240103,183500,246557260,5280,5280,5280,5280,0
|
|
20240103,183400,246557260,5280,5280,5280,5280,0
|
|
20240103,183300,246557260,5280,5280,5280,5280,0
|
|
20240103,183200,246557260,5280,5280,5280,5280,0
|
|
20240103,183100,246557260,5280,5280,5280,5280,0
|
|
20240103,183000,246557260,5280,5280,5280,5280,0
|
|
20240103,182900,246557260,5280,5280,5280,5280,0
|
|
20240103,182800,246557260,5280,5280,5280,5280,0
|
|
20240103,182700,246557260,5280,5280,5280,5280,0
|
|
20240103,182600,246557260,5280,5280,5280,5280,0
|
|
20240103,182500,246557260,5280,5280,5280,5280,0
|
|
20240103,182400,246557260,5280,5280,5280,5280,0
|
|
20240103,182300,246557260,5280,5280,5280,5280,0
|
|
20240103,182200,246557260,5280,5280,5280,5280,0
|
|
20240103,182100,246557260,5280,5280,5280,5280,0
|
|
20240103,182000,246557260,5280,5280,5280,5280,0
|
|
20240103,181900,246557260,5280,5280,5280,5280,2029
|
|
20240103,181800,246557260,5280,5280,5280,5280,0
|
|
20240103,181700,246557260,5280,5280,5280,5280,0
|
|
20240103,181600,246557260,5280,5280,5280,5280,0
|
|
20240103,181500,246557260,5280,5280,5280,5280,0
|
|
20240103,181400,246557260,5280,5280,5280,5280,0
|
|
20240103,181300,246557260,5280,5280,5280,5280,0
|
|
20240103,181200,246557260,5280,5280,5280,5280,0
|
|
20240103,181100,246557260,5280,5280,5280,5280,0
|
|
20240103,181000,246557260,5280,5280,5280,5280,0
|
|
20240103,180900,246557260,5280,5280,5280,5280,0
|
|
20240103,180800,246557260,5280,5280,5280,5280,0
|
|
20240103,180700,246557260,5280,5280,5280,5280,0
|
|
20240103,180600,246557260,5280,5280,5280,5280,0
|
|
20240103,180500,246557260,5280,5280,5280,5280,0
|
|
20240103,180400,246557260,5280,5280,5280,5280,0
|
|
20240103,180300,246557260,5280,5280,5280,5280,0
|
|
20240103,180200,246557260,5280,5280,5280,5280,0
|
|
20240103,180100,246557260,5280,5280,5280,5280,0
|
|
20240103,180000,246557260,5280,5280,5280,5280,0
|
|
20240103,175900,246557260,5280,5280,5280,5280,0
|
|
20240103,175800,246557260,5280,5280,5280,5280,0
|
|
20240103,175700,246557260,5280,5280,5280,5280,0
|
|
20240103,175600,246557260,5280,5280,5280,5280,0
|
|
20240103,175500,246557260,5280,5280,5280,5280,0
|
|
20240103,175400,246557260,5280,5280,5280,5280,0
|
|
20240103,175300,246557260,5280,5280,5280,5280,0
|
|
20240103,175200,246557260,5280,5280,5280,5280,0
|
|
20240103,175100,246557260,5280,5280,5280,5280,0
|
|
20240103,175000,246557260,5280,5280,5280,5280,0
|
|
20240103,174900,246557260,5280,5280,5280,5280,2029
|
|
20240103,174800,246557260,5280,5280,5280,5280,0
|
|
20240103,174700,246557260,5280,5280,5280,5280,0
|
|
20240103,174600,246557260,5280,5280,5280,5280,0
|
|
20240103,174500,246557260,5280,5280,5280,5280,0
|
|
20240103,174400,246557260,5280,5280,5280,5280,0
|
|
20240103,174300,246557260,5280,5280,5280,5280,0
|
|
20240103,174200,246557260,5280,5280,5280,5280,0
|
|
20240103,174100,246557260,5280,5280,5280,5280,0
|
|
20240103,174000,246557260,5280,5280,5280,5280,0
|
|
20240103,173900,246557260,5280,5280,5280,5280,0
|
|
20240103,173800,246557260,5280,5280,5280,5280,0
|
|
20240103,173700,246557260,5280,5280,5280,5280,0
|
|
20240103,173600,246557260,5280,5280,5280,5280,0
|
|
20240103,173500,246557260,5280,5280,5280,5280,0
|
|
20240103,173400,246557260,5280,5280,5280,5280,0
|
|
20240103,173300,246557260,5280,5280,5280,5280,0
|
|
20240103,173200,246557260,5280,5280,5280,5280,0
|
|
20240103,173100,246557260,5280,5280,5280,5280,0
|
|
20240103,173000,246557260,5280,5280,5280,5280,0
|
|
20240103,172900,246557260,5280,5280,5280,5280,0
|
|
20240103,172800,246557260,5280,5280,5280,5280,0
|
|
20240103,172700,246557260,5280,5280,5280,5280,0
|
|
20240103,172600,246557260,5280,5280,5280,5280,0
|
|
20240103,172500,246557260,5280,5280,5280,5280,0
|
|
20240103,172400,246557260,5280,5280,5280,5280,0
|
|
20240103,172300,246557260,5280,5280,5280,5280,0
|
|
20240103,172200,246557260,5280,5280,5280,5280,0
|
|
20240103,172100,246557260,5280,5280,5280,5280,0
|
|
20240103,172000,246557260,5280,5280,5280,5280,0
|
|
20240103,171900,246557260,5280,5280,5280,5280,2029
|
|
20240103,171800,246557260,5280,5280,5280,5280,0
|
|
20240103,171700,246557260,5280,5280,5280,5280,0
|
|
20240103,171600,246557260,5280,5280,5280,5280,0
|
|
20240103,171500,246557260,5280,5280,5280,5280,0
|
|
20240103,171400,246557260,5280,5280,5280,5280,0
|
|
20240103,171300,246557260,5280,5280,5280,5280,0
|
|
20240103,171200,246557260,5280,5280,5280,5280,0
|
|
20240103,171100,246557260,5280,5280,5280,5280,0
|
|
20240103,171000,246557260,5280,5280,5280,5280,0
|
|
20240103,170900,246557260,5280,5280,5280,5280,0
|
|
20240103,170800,246557260,5280,5280,5280,5280,0
|
|
20240103,170700,246557260,5280,5280,5280,5280,0
|
|
20240103,170600,246557260,5280,5280,5280,5280,0
|
|
20240103,170500,246557260,5280,5280,5280,5280,0
|
|
20240103,170400,246557260,5280,5280,5280,5280,0
|
|
20240103,170300,246557260,5280,5280,5280,5280,0
|
|
20240103,170200,246557260,5280,5280,5280,5280,0
|
|
20240103,170100,246557260,5280,5280,5280,5280,0
|
|
20240103,170000,246557260,5280,5280,5280,5280,0
|
|
20240103,165900,246557260,5280,5280,5280,5280,0
|
|
20240103,165800,246557260,5280,5280,5280,5280,0
|
|
20240103,165700,246557260,5280,5280,5280,5280,0
|
|
20240103,165600,246557260,5280,5280,5280,5280,0
|
|
20240103,165500,246557260,5280,5280,5280,5280,0
|
|
20240103,165400,246557260,5280,5280,5280,5280,0
|
|
20240103,165300,246557260,5280,5280,5280,5280,0
|
|
20240103,165200,246557260,5280,5280,5280,5280,0
|
|
20240103,165100,246557260,5280,5280,5280,5280,0
|
|
20240103,165000,246557260,5280,5280,5280,5280,0
|
|
20240103,164900,246557260,5280,5280,5280,5280,2029
|
|
20240103,164800,246557260,5280,5280,5280,5280,0
|
|
20240103,164700,246557260,5280,5280,5280,5280,0
|
|
20240103,164600,246557260,5280,5280,5280,5280,0
|
|
20240103,164500,246557260,5280,5280,5280,5280,0
|
|
20240103,164400,246557260,5280,5280,5280,5280,0
|
|
20240103,164300,246557260,5280,5280,5280,5280,0
|
|
20240103,164200,246557260,5280,5280,5280,5280,0
|
|
20240103,164100,246557260,5280,5280,5280,5280,0
|
|
20240103,164000,246557260,5280,5280,5280,5280,0
|
|
20240103,163900,246557260,5280,5280,5280,5280,0
|
|
20240103,163800,246557260,5280,5280,5280,5280,0
|
|
20240103,163700,246557260,5280,5280,5280,5280,0
|
|
20240103,163600,246557260,5280,5280,5280,5280,0
|
|
20240103,163500,246557260,5280,5280,5280,5280,0
|
|
20240103,163400,246557260,5280,5280,5280,5280,0
|
|
20240103,163300,246557260,5280,5280,5280,5280,0
|
|
20240103,163200,246557260,5280,5280,5280,5280,0
|
|
20240103,163100,246557260,5280,5280,5280,5280,0
|
|
20240103,163000,246557260,5280,5280,5280,5280,0
|
|
20240103,162900,246557260,5280,5280,5280,5280,0
|
|
20240103,162800,246557260,5280,5280,5280,5280,0
|
|
20240103,162700,246557260,5280,5280,5280,5280,0
|
|
20240103,162600,246557260,5280,5280,5280,5280,0
|
|
20240103,162500,246557260,5280,5280,5280,5280,0
|
|
20240103,162400,246557260,5280,5280,5280,5280,0
|
|
20240103,162300,246557260,5280,5280,5280,5280,0
|
|
20240103,162200,246557260,5280,5280,5280,5280,0
|
|
20240103,162100,246557260,5280,5280,5280,5280,0
|
|
20240103,162000,246557260,5280,5280,5280,5280,0
|
|
20240103,161900,246557260,5280,5280,5280,5280,2029
|
|
20240103,161800,246557260,5280,5280,5280,5280,0
|
|
20240103,161700,246557260,5280,5280,5280,5280,0
|
|
20240103,161600,246557260,5280,5280,5280,5280,0
|
|
20240103,161500,246557260,5280,5280,5280,5280,0
|
|
20240103,161400,246557260,5280,5280,5280,5280,0
|
|
20240103,161300,246557260,5280,5280,5280,5280,0
|
|
20240103,161200,246557260,5280,5280,5280,5280,0
|
|
20240103,161100,246557260,5280,5280,5280,5280,0
|
|
20240103,161000,246557260,5280,5280,5280,5280,0
|
|
20240103,160900,246557260,5280,5280,5280,5280,0
|
|
20240103,160800,246557260,5280,5280,5280,5280,0
|
|
20240103,160700,246557260,5280,5280,5280,5280,0
|
|
20240103,160600,246557260,5280,5280,5280,5280,0
|
|
20240103,160500,246557260,5280,5280,5280,5280,0
|
|
20240103,160400,246557260,5280,5280,5280,5280,0
|
|
20240103,160300,246557260,5280,5280,5280,5280,0
|
|
20240103,160200,246557260,5280,5280,5280,5280,0
|
|
20240103,160100,246557260,5280,5280,5280,5280,0
|
|
20240103,160000,246557260,5280,5280,5280,5280,0
|
|
20240103,155900,246557260,5280,5280,5280,5280,0
|
|
20240103,155800,246557260,5280,5280,5280,5280,0
|
|
20240103,155700,246557260,5280,5280,5280,5280,0
|
|
20240103,155600,246557260,5280,5280,5280,5280,0
|
|
20240103,155500,246557260,5280,5280,5280,5280,0
|
|
20240103,155400,246557260,5280,5280,5280,5280,0
|
|
20240103,155300,246557260,5280,5280,5280,5280,0
|
|
20240103,155200,246557260,5280,5280,5280,5280,0
|
|
20240103,155100,246557260,5280,5280,5280,5280,0
|
|
20240103,155000,246557260,5280,5280,5280,5280,0
|
|
20240103,154900,246557260,5280,5280,5280,5280,2029
|
|
20240103,154800,246557260,5280,5280,5280,5280,0
|
|
20240103,154700,246557260,5280,5280,5280,5280,0
|
|
20240103,154600,246557260,5280,5280,5280,5280,0
|
|
20240103,154500,246557260,5280,5280,5280,5280,0
|
|
20240103,154400,246557260,5280,5280,5280,5280,0
|
|
20240103,154300,246557260,5280,5280,5280,5280,0
|
|
20240103,154200,246557260,5280,5280,5280,5280,0
|
|
20240103,154100,246557260,5280,5280,5280,5280,0
|
|
20240103,154000,246557260,5280,5280,5280,5280,0
|
|
20240103,153900,246557260,5280,5280,5280,5280,0
|
|
20240103,153800,246557260,5280,5280,5280,5280,0
|
|
20240103,153700,246557260,5280,5280,5280,5280,0
|
|
20240103,153600,246557260,5280,5280,5280,5280,0
|
|
20240103,153500,246557260,5280,5280,5280,5280,0
|
|
20240103,153400,246557260,5280,5280,5280,5280,0
|
|
20240103,153300,246557260,5280,5280,5280,5280,0
|
|
20240103,153200,246557260,5280,5280,5280,5280,0
|
|
20240103,153100,246557260,5280,5280,5280,5280,0
|
|
20240103,153000,246557260,5280,5280,5280,5280,2029
|
|
20240103,152900,235844140,5290,5290,5290,5290,0
|
|
20240103,152800,235844140,5290,5290,5290,5290,0
|
|
20240103,152700,235844140,5290,5290,5290,5290,0
|
|
20240103,152600,235844140,5290,5290,5290,5290,0
|
|
20240103,152500,235844140,5290,5290,5290,5290,0
|
|
20240103,152400,235844140,5290,5290,5290,5290,0
|
|
20240103,152300,235844140,5290,5290,5290,5290,0
|
|
20240103,152200,235844140,5290,5290,5290,5290,0
|
|
20240103,152100,235844140,5290,5290,5290,5290,0
|
|
20240103,152000,235844140,5290,5290,5290,5290,0
|
|
20240103,151900,235844140,5290,5280,5290,5250,544
|
|
20240103,151800,232973630,5280,5270,5280,5250,8
|
|
20240103,151700,232931450,5270,5270,5280,5270,109
|
|
20240103,151600,232356000,5280,5280,5280,5280,0
|
|
20240103,151500,232356000,5280,5280,5280,5280,2
|
|
20240103,151400,232345440,5260,5260,5260,5260,439
|
|
20240103,151300,230036300,5280,5280,5280,5280,0
|
|
20240103,151200,230036300,5280,5280,5280,5280,0
|
|
20240103,151100,230036300,5280,5280,5280,5280,50
|
|
20240103,151000,229772300,5290,5270,5290,5250,759
|
|
20240103,150900,225787010,5290,5270,5290,5270,61
|
|
20240103,150800,225465520,5290,5280,5290,5280,52
|
|
20240103,150700,225190950,5280,5280,5280,5280,40
|
|
20240103,150600,224979750,5300,5300,5300,5300,0
|
|
20240103,150500,224979750,5300,5300,5300,5300,10
|
|
20240103,150400,224926750,5300,5300,5300,5300,1
|
|
20240103,150300,224921450,5280,5300,5300,5280,280
|
|
20240103,150200,223441550,5300,5300,5300,5300,0
|
|
20240103,150100,223441550,5300,5300,5300,5300,1
|
|
20240103,150000,223436250,5280,5300,5310,5280,111
|
|
20240103,145900,222849960,5300,5310,5310,5300,32
|
|
20240103,145800,222680150,5270,5280,5310,5270,1283
|
|
20240103,145700,215884590,5280,5260,5280,5260,1802
|
|
20240103,145600,206382890,5260,5260,5260,5260,35
|
|
20240103,145500,206198790,5270,5270,5270,5270,0
|
|
20240103,145400,206198790,5270,5260,5270,5260,56
|
|
20240103,145300,205904170,5270,5270,5270,5270,0
|
|
20240103,145200,205904170,5270,5270,5270,5270,2
|
|
20240103,145100,205893630,5260,5270,5270,5260,51
|
|
20240103,145000,205625360,5270,5270,5270,5270,1
|
|
20240103,144900,205620090,5270,5260,5270,5260,7
|
|
20240103,144800,205583260,5270,5270,5270,5270,1
|
|
20240103,144700,205577990,5270,5270,5270,5270,0
|
|
20240103,144600,205577990,5270,5270,5270,5270,0
|
|
20240103,144500,205577990,5270,5270,5270,5270,0
|
|
20240103,144400,205577990,5270,5270,5270,5270,1
|
|
20240103,144300,205572720,5260,5260,5260,5260,0
|
|
20240103,144200,205572720,5260,5260,5260,5260,170
|
|
20240103,144100,204678520,5250,5260,5260,5250,444
|
|
20240103,144000,202343180,5260,5260,5260,5260,0
|
|
20240103,143900,202343180,5260,5260,5260,5260,0
|
|
20240103,143800,202343180,5260,5260,5260,5260,111
|
|
20240103,143700,201759320,5260,5260,5260,5260,1000
|
|
20240103,143600,196499320,5250,5250,5250,5250,0
|
|
20240103,143500,196499320,5250,5250,5250,5250,0
|
|
20240103,143400,196499320,5250,5250,5250,5250,0
|
|
20240103,143300,196499320,5250,5250,5250,5250,151
|
|
20240103,143200,195706570,5250,5250,5250,5250,0
|
|
20240103,143100,195706570,5250,5250,5250,5250,0
|
|
20240103,143000,195706570,5250,5250,5250,5250,0
|
|
20240103,142900,195706570,5250,5250,5250,5250,0
|
|
20240103,142800,195706570,5250,5250,5250,5250,0
|
|
20240103,142700,195706570,5250,5250,5250,5250,0
|
|
20240103,142600,195706570,5250,5250,5250,5250,60
|
|
20240103,142500,195391570,5250,5250,5250,5250,0
|
|
20240103,142400,195391570,5250,5250,5250,5250,100
|
|
20240103,142300,194866570,5260,5260,5260,5260,1
|
|
20240103,142200,194861310,5260,5260,5260,5260,0
|
|
20240103,142100,194861310,5260,5260,5260,5260,0
|
|
20240103,142000,194861310,5260,5260,5260,5260,1
|
|
20240103,141900,194856050,5240,5240,5240,5240,0
|
|
20240103,141800,194856050,5240,5240,5240,5240,0
|
|
20240103,141700,194856050,5240,5240,5240,5240,0
|
|
20240103,141600,194856050,5240,5240,5240,5240,0
|
|
20240103,141500,194856050,5240,5240,5240,5240,200
|
|
20240103,141400,193808050,5240,5240,5240,5240,100
|
|
20240103,141300,193284050,5260,5260,5260,5260,0
|
|
20240103,141200,193284050,5260,5260,5260,5260,273
|
|
20240103,141100,191848070,5260,5260,5260,5260,0
|
|
20240103,141000,191848070,5260,5260,5260,5260,0
|
|
20240103,140900,191848070,5260,5260,5260,5260,0
|
|
20240103,140800,191848070,5260,5260,5260,5260,0
|
|
20240103,140700,191848070,5260,5260,5260,5260,0
|
|
20240103,140600,191848070,5260,5260,5260,5260,60
|
|
20240103,140500,191532470,5260,5260,5260,5260,0
|
|
20240103,140400,191532470,5260,5260,5260,5260,0
|
|
20240103,140300,191532470,5260,5250,5260,5250,2
|
|
20240103,140200,191521960,5250,5250,5250,5250,0
|
|
20240103,140100,191521960,5250,5250,5250,5250,1
|
|
20240103,140000,191516710,5250,5250,5250,5250,359
|
|
20240103,135900,189631960,5260,5260,5260,5260,0
|
|
20240103,135800,189631960,5260,5260,5260,5260,0
|
|
20240103,135700,189631960,5260,5260,5260,5260,0
|
|
20240103,135600,189631960,5260,5260,5260,5260,0
|
|
20240103,135500,189631960,5260,5260,5260,5260,0
|
|
20240103,135400,189631960,5260,5260,5260,5260,0
|
|
20240103,135300,189631960,5260,5260,5260,5260,0
|
|
20240103,135200,189631960,5260,5260,5260,5260,0
|
|
20240103,135100,189631960,5260,5260,5260,5260,0
|
|
20240103,135000,189631960,5260,5260,5260,5260,0
|
|
20240103,134900,189631960,5260,5260,5260,5260,0
|
|
20240103,134800,189631960,5260,5260,5260,5260,0
|
|
20240103,134700,189631960,5260,5260,5260,5260,0
|
|
20240103,134600,189631960,5260,5260,5260,5260,0
|
|
20240103,134500,189631960,5260,5260,5260,5260,0
|
|
20240103,134400,189631960,5260,5260,5260,5260,0
|
|
20240103,134300,189631960,5260,5260,5260,5260,2
|
|
20240103,134200,189621440,5250,5250,5250,5250,0
|
|
20240103,134100,189621440,5250,5250,5250,5250,0
|
|
20240103,134000,189621440,5250,5250,5250,5250,0
|
|
20240103,133900,189621440,5250,5250,5250,5250,0
|
|
20240103,133800,189621440,5250,5250,5250,5250,0
|
|
20240103,133700,189621440,5250,5250,5250,5250,0
|
|
20240103,133600,189621440,5250,5250,5250,5250,0
|
|
20240103,133500,189621440,5250,5250,5250,5250,0
|
|
20240103,133400,189621440,5250,5250,5250,5250,0
|
|
20240103,133300,189621440,5250,5250,5250,5250,0
|
|
20240103,133200,189621440,5250,5250,5250,5250,0
|
|
20240103,133100,189621440,5250,5250,5250,5250,0
|
|
20240103,133000,189621440,5250,5250,5250,5250,0
|
|
20240103,132900,189621440,5250,5250,5250,5250,0
|
|
20240103,132800,189621440,5250,5250,5250,5250,40
|
|
20240103,132700,189411440,5250,5250,5250,5250,473
|
|
20240103,132600,186928190,5250,5250,5250,5250,2
|
|
20240103,132500,186917690,5260,5260,5260,5260,0
|
|
20240103,132400,186917690,5260,5260,5260,5260,0
|
|
20240103,132300,186917690,5260,5260,5260,5260,0
|
|
20240103,132200,186917690,5260,5260,5260,5260,0
|
|
20240103,132100,186917690,5260,5260,5260,5260,0
|
|
20240103,132000,186917690,5260,5260,5260,5260,0
|
|
20240103,131900,186917690,5260,5260,5260,5260,0
|
|
20240103,131800,186917690,5260,5260,5260,5260,0
|
|
20240103,131700,186917690,5260,5260,5260,5260,0
|
|
20240103,131600,186917690,5260,5260,5260,5260,0
|
|
20240103,131500,186917690,5260,5260,5260,5260,0
|
|
20240103,131400,186917690,5260,5260,5260,5260,0
|
|
20240103,131300,186917690,5260,5260,5260,5260,0
|
|
20240103,131200,186917690,5260,5260,5260,5260,0
|
|
20240103,131100,186917690,5260,5260,5260,5260,0
|
|
20240103,131000,186917690,5260,5260,5260,5260,0
|
|
20240103,130900,186917690,5260,5260,5260,5260,0
|
|
20240103,130800,186917690,5260,5260,5260,5260,0
|
|
20240103,130700,186917690,5260,5260,5260,5260,0
|
|
20240103,130600,186917690,5260,5260,5260,5260,0
|
|
20240103,130500,186917690,5260,5260,5260,5260,0
|
|
20240103,130400,186917690,5260,5260,5260,5260,0
|
|
20240103,130300,186917690,5260,5260,5260,5260,0
|
|
20240103,130200,186917690,5260,5260,5260,5260,1
|
|
20240103,130100,186912430,5250,5250,5250,5250,9
|
|
20240103,130000,186865180,5240,5240,5240,5240,0
|
|
20240103,125900,186865180,5240,5240,5240,5240,1
|
|
20240103,125800,186859940,5260,5260,5260,5260,0
|
|
20240103,125700,186859940,5260,5260,5260,5260,0
|
|
20240103,125600,186859940,5260,5260,5260,5260,0
|
|
20240103,125500,186859940,5260,5250,5260,5250,6134
|
|
20240103,125400,154620450,5250,5250,5250,5250,0
|
|
20240103,125300,154620450,5250,5250,5250,5250,1
|
|
20240103,125200,154615200,5250,5250,5250,5250,0
|
|
20240103,125100,154615200,5250,5250,5250,5250,0
|
|
20240103,125000,154615200,5250,5240,5250,5240,20
|
|
20240103,124900,154510390,5250,5250,5250,5250,0
|
|
20240103,124800,154510390,5250,5250,5250,5250,0
|
|
20240103,124700,154510390,5250,5250,5250,5250,0
|
|
20240103,124600,154510390,5250,5250,5250,5250,0
|
|
20240103,124500,154510390,5250,5250,5250,5250,0
|
|
20240103,124400,154510390,5250,5250,5250,5250,0
|
|
20240103,124300,154510390,5250,5250,5250,5250,0
|
|
20240103,124200,154510390,5250,5250,5250,5250,0
|
|
20240103,124100,154510390,5250,5250,5250,5250,0
|
|
20240103,124000,154510390,5250,5250,5250,5250,0
|
|
20240103,123900,154510390,5250,5250,5250,5250,105
|
|
20240103,123800,153959140,5250,5250,5250,5250,0
|
|
20240103,123700,153959140,5250,5240,5250,5240,4157
|
|
20240103,123600,132134970,5240,5240,5240,5240,0
|
|
20240103,123500,132134970,5240,5240,5240,5240,0
|
|
20240103,123400,132134970,5240,5240,5240,5240,0
|
|
20240103,123300,132134970,5240,5240,5240,5240,1
|
|
20240103,123200,132129730,5240,5240,5240,5240,400
|
|
20240103,123100,130033730,5240,5240,5240,5240,0
|
|
20240103,123000,130033730,5240,5240,5240,5240,0
|
|
20240103,122900,130033730,5240,5240,5240,5240,34
|
|
20240103,122800,129855570,5240,5240,5240,5240,28
|
|
20240103,122700,129708850,5250,5250,5250,5250,0
|
|
20240103,122600,129708850,5250,5250,5250,5250,0
|
|
20240103,122500,129708850,5250,5250,5250,5250,0
|
|
20240103,122400,129708850,5250,5250,5250,5250,36
|
|
20240103,122300,129519850,5250,5250,5250,5250,20
|
|
20240103,122200,129414850,5240,5240,5240,5240,27
|
|
20240103,122100,129273370,5240,5230,5240,5230,203
|
|
20240103,122000,128211650,5230,5230,5230,5230,0
|
|
20240103,121900,128211650,5230,5230,5230,5230,0
|
|
20240103,121800,128211650,5230,5230,5230,5230,2
|
|
20240103,121700,128201190,5230,5230,5230,5230,50
|
|
20240103,121600,127939690,5230,5230,5230,5230,381
|
|
20240103,121500,125947060,5230,5230,5230,5230,0
|
|
20240103,121400,125947060,5230,5230,5230,5230,0
|
|
20240103,121300,125947060,5230,5230,5230,5230,0
|
|
20240103,121200,125947060,5230,5230,5230,5230,0
|
|
20240103,121100,125947060,5230,5230,5230,5230,268
|
|
20240103,121000,124545420,5230,5230,5230,5230,0
|
|
20240103,120900,124545420,5230,5230,5230,5230,8
|
|
20240103,120800,124503580,5250,5250,5250,5250,0
|
|
20240103,120700,124503580,5250,5250,5250,5250,0
|
|
20240103,120600,124503580,5250,5250,5250,5250,0
|
|
20240103,120500,124503580,5250,5250,5250,5250,0
|
|
20240103,120400,124503580,5250,5250,5250,5250,0
|
|
20240103,120300,124503580,5250,5250,5250,5250,0
|
|
20240103,120200,124503580,5250,5250,5250,5250,0
|
|
20240103,120100,124503580,5250,5250,5250,5250,0
|
|
20240103,120000,124503580,5250,5250,5250,5250,0
|
|
20240103,115900,124503580,5250,5250,5250,5250,0
|
|
20240103,115800,124503580,5250,5250,5250,5250,0
|
|
20240103,115700,124503580,5250,5250,5250,5250,0
|
|
20240103,115600,124503580,5250,5250,5250,5250,0
|
|
20240103,115500,124503580,5250,5250,5250,5250,1
|
|
20240103,115400,124498330,5250,5250,5250,5250,0
|
|
20240103,115300,124498330,5250,5250,5250,5250,0
|
|
20240103,115200,124498330,5250,5250,5250,5250,0
|
|
20240103,115100,124498330,5250,5250,5250,5250,0
|
|
20240103,115000,124498330,5250,5250,5250,5250,0
|
|
20240103,114900,124498330,5250,5250,5250,5250,0
|
|
20240103,114800,124498330,5250,5250,5250,5250,0
|
|
20240103,114700,124498330,5250,5250,5250,5250,0
|
|
20240103,114600,124498330,5250,5250,5250,5250,2
|
|
20240103,114500,124487830,5220,5220,5220,5220,0
|
|
20240103,114400,124487830,5220,5220,5220,5220,1948
|
|
20240103,114300,114319270,5230,5230,5230,5230,0
|
|
20240103,114200,114319270,5230,5250,5250,5230,1000
|
|
20240103,114100,109083870,5250,5250,5250,5250,2
|
|
20240103,114000,109073370,5250,5240,5250,5240,148
|
|
20240103,113900,108297370,5250,5250,5250,5250,8
|
|
20240103,113800,108255370,5250,5250,5250,5250,70
|
|
20240103,113700,107887870,5250,5250,5250,5250,0
|
|
20240103,113600,107887870,5250,5250,5250,5250,1
|
|
20240103,113500,107882620,5240,5240,5240,5240,0
|
|
20240103,113400,107882620,5240,5240,5240,5240,2
|
|
20240103,113300,107872140,5250,5250,5250,5250,0
|
|
20240103,113200,107872140,5250,5250,5250,5250,0
|
|
20240103,113100,107872140,5250,5250,5250,5250,0
|
|
20240103,113000,107872140,5250,5250,5250,5250,0
|
|
20240103,112900,107872140,5250,5250,5250,5250,0
|
|
20240103,112800,107872140,5250,5250,5250,5250,0
|
|
20240103,112700,107872140,5250,5250,5250,5250,0
|
|
20240103,112600,107872140,5250,5250,5250,5250,3
|
|
20240103,112500,107856390,5240,5240,5250,5240,103
|
|
20240103,112400,107316660,5240,5250,5250,5240,302
|
|
20240103,112300,105734160,5250,5240,5250,5240,1484
|
|
20240103,112200,97956160,5230,5230,5230,5230,0
|
|
20240103,112100,97956160,5230,5230,5230,5230,0
|
|
20240103,112000,97956160,5230,5230,5230,5230,0
|
|
20240103,111900,97956160,5230,5230,5230,5230,0
|
|
20240103,111800,97956160,5230,5230,5230,5230,191
|
|
20240103,111700,96957230,5240,5240,5240,5240,0
|
|
20240103,111600,96957230,5240,5240,5240,5240,0
|
|
20240103,111500,96957230,5240,5240,5240,5240,0
|
|
20240103,111400,96957230,5240,5240,5240,5240,0
|
|
20240103,111300,96957230,5240,5240,5240,5240,0
|
|
20240103,111200,96957230,5240,5240,5240,5240,0
|
|
20240103,111100,96957230,5240,5240,5240,5240,0
|
|
20240103,111000,96957230,5240,5240,5240,5240,0
|
|
20240103,110900,96957230,5240,5240,5240,5240,0
|
|
20240103,110800,96957230,5240,5240,5240,5240,1
|
|
20240103,110700,96951990,5230,5230,5230,5230,0
|
|
20240103,110600,96951990,5230,5230,5230,5230,0
|
|
20240103,110500,96951990,5230,5230,5230,5230,0
|
|
20240103,110400,96951990,5230,5220,5230,5220,201
|
|
20240103,110300,95902760,5230,5230,5230,5230,0
|
|
20240103,110200,95902760,5230,5230,5230,5230,1
|
|
20240103,110100,95897530,5240,5230,5240,5230,6
|
|
20240103,110000,95866140,5230,5230,5230,5230,1
|
|
20240103,105900,95860910,5240,5240,5240,5240,0
|
|
20240103,105800,95860910,5240,5240,5240,5240,0
|
|
20240103,105700,95860910,5240,5240,5240,5240,1
|
|
20240103,105600,95855670,5220,5220,5220,5220,0
|
|
20240103,105500,95855670,5220,5220,5220,5220,0
|
|
20240103,105400,95855670,5220,5220,5220,5220,0
|
|
20240103,105300,95855670,5220,5240,5240,5220,6
|
|
20240103,105200,95824330,5230,5230,5230,5230,0
|
|
20240103,105100,95824330,5230,5230,5230,5230,0
|
|
20240103,105000,95824330,5230,5230,5230,5230,14
|
|
20240103,104900,95751110,5230,5230,5230,5230,0
|
|
20240103,104800,95751110,5230,5230,5230,5230,96
|
|
20240103,104700,95249030,5230,5230,5230,5230,0
|
|
20240103,104600,95249030,5230,5230,5230,5230,0
|
|
20240103,104500,95249030,5230,5230,5230,5230,0
|
|
20240103,104400,95249030,5230,5230,5230,5230,0
|
|
20240103,104300,95249030,5230,5230,5230,5230,0
|
|
20240103,104200,95249030,5230,5230,5230,5230,101
|
|
20240103,104100,94720800,5230,5230,5230,5230,0
|
|
20240103,104000,94720800,5230,5230,5230,5230,2
|
|
20240103,103900,94710340,5230,5230,5230,5230,0
|
|
20240103,103800,94710340,5230,5230,5230,5230,0
|
|
20240103,103700,94710340,5230,5230,5230,5230,0
|
|
20240103,103600,94710340,5230,5230,5230,5230,1
|
|
20240103,103500,94705110,5220,5220,5220,5220,1
|
|
20240103,103400,94699890,5220,5220,5220,5220,2
|
|
20240103,103300,94689450,5220,5220,5220,5220,2
|
|
20240103,103200,94679010,5200,5200,5200,5200,0
|
|
20240103,103100,94679010,5200,5200,5200,5200,2
|
|
20240103,103000,94668610,5200,5200,5200,5200,112
|
|
20240103,102900,94086210,5230,5230,5230,5230,1
|
|
20240103,102800,94080980,5200,5200,5200,5200,0
|
|
20240103,102700,94080980,5200,5200,5200,5200,620
|
|
20240103,102600,90856980,5230,5230,5230,5230,0
|
|
20240103,102500,90856980,5230,5230,5230,5230,0
|
|
20240103,102400,90856980,5230,5230,5230,5230,4
|
|
20240103,102300,90836060,5230,5230,5230,5230,0
|
|
20240103,102200,90836060,5230,5230,5230,5230,1
|
|
20240103,102100,90830830,5220,5220,5220,5220,1
|
|
20240103,102000,90825610,5230,5200,5230,5200,401
|
|
20240103,101900,88730050,5190,5190,5190,5190,0
|
|
20240103,101800,88730050,5190,5190,5190,5190,0
|
|
20240103,101700,88730050,5190,5190,5190,5190,453
|
|
20240103,101600,86378980,5190,5190,5190,5190,0
|
|
20240103,101500,86378980,5190,5190,5190,5190,0
|
|
20240103,101400,86378980,5190,5190,5190,5190,0
|
|
20240103,101300,86378980,5190,5190,5190,5190,120
|
|
20240103,101200,85756180,5190,5190,5190,5190,0
|
|
20240103,101100,85756180,5190,5190,5190,5190,150
|
|
20240103,101000,84977680,5190,5190,5190,5190,171
|
|
20240103,100900,84090190,5180,5180,5180,5180,106
|
|
20240103,100800,83541110,5180,5180,5180,5180,100
|
|
20240103,100700,83023110,5190,5190,5190,5190,200
|
|
20240103,100600,81985110,5190,5190,5190,5190,3
|
|
20240103,100500,81969540,5190,5190,5190,5190,0
|
|
20240103,100400,81969540,5190,5190,5190,5190,0
|
|
20240103,100300,81969540,5190,5190,5190,5190,600
|
|
20240103,100200,78855540,5190,5210,5210,5190,115
|
|
20240103,100100,78257110,5190,5190,5190,5190,1561
|
|
20240103,100000,70155520,5190,5210,5210,5190,750
|
|
20240103,095900,66256600,5210,5210,5210,5210,132
|
|
20240103,095800,65568880,5230,5230,5230,5230,40
|
|
20240103,095700,65359680,5240,5240,5240,5240,0
|
|
20240103,095600,65359680,5240,5240,5240,5240,0
|
|
20240103,095500,65359680,5240,5230,5240,5230,180
|
|
20240103,095400,64417040,5220,5220,5220,5220,19
|
|
20240103,095300,64317860,5200,5200,5200,5200,0
|
|
20240103,095200,64317860,5200,5200,5200,5200,0
|
|
20240103,095100,64317860,5200,5200,5200,5200,540
|
|
20240103,095000,61509860,5220,5220,5220,5220,0
|
|
20240103,094900,61509860,5220,5220,5220,5220,0
|
|
20240103,094800,61509860,5220,5220,5220,5220,535
|
|
20240103,094700,58717160,5220,5220,5220,5220,0
|
|
20240103,094600,58717160,5220,5220,5220,5220,0
|
|
20240103,094500,58717160,5220,5220,5220,5220,30
|
|
20240103,094400,58560560,5220,5220,5220,5220,83
|
|
20240103,094300,58127300,5220,5220,5220,5220,326
|
|
20240103,094200,56425580,5190,5210,5210,5190,1428
|
|
20240103,094100,48994330,5210,5210,5210,5210,0
|
|
20240103,094000,48994330,5210,5210,5210,5210,0
|
|
20240103,093900,48994330,5210,5240,5240,5210,123
|
|
20240103,093800,48352710,5240,5240,5240,5230,195
|
|
20240103,093700,47332820,5240,5230,5240,5230,104
|
|
20240103,093600,46788860,5230,5230,5230,5230,299
|
|
20240103,093500,45225090,5220,5220,5220,5220,200
|
|
20240103,093400,44181090,5220,5190,5220,5190,363
|
|
20240103,093300,42286320,5200,5220,5220,5200,2591
|
|
20240103,093200,28796430,5250,5250,5250,5250,2
|
|
20240103,093100,28785930,5220,5240,5240,5220,100
|
|
20240103,093000,28263170,5260,5260,5270,5260,282
|
|
20240103,092900,26779830,5260,5250,5260,5250,5
|
|
20240103,092800,26753570,5240,5240,5240,5240,0
|
|
20240103,092700,26753570,5240,5240,5240,5240,380
|
|
20240103,092600,24762370,5240,5240,5240,5240,0
|
|
20240103,092500,24762370,5240,5240,5240,5240,0
|
|
20240103,092400,24762370,5240,5240,5240,5240,0
|
|
20240103,092300,24762370,5240,5240,5240,5240,0
|
|
20240103,092200,24762370,5240,5240,5240,5240,0
|
|
20240103,092100,24762370,5240,5260,5260,5200,1279
|
|
20240103,092000,18088060,5250,5250,5250,5250,0
|
|
20240103,091900,18088060,5250,5240,5250,5220,1618
|
|
20240103,091800,9621980,5250,5250,5250,5250,385
|
|
20240103,091700,7600730,5260,5260,5260,5260,150
|
|
20240103,091600,6811730,5280,5280,5280,5280,0
|
|
20240103,091500,6811730,5280,5260,5280,5260,152
|
|
20240103,091400,6010170,5280,5280,5280,5280,0
|
|
20240103,091300,6010170,5280,5280,5280,5280,10
|
|
20240103,091200,5957370,5280,5280,5280,5280,33
|
|
20240103,091100,5783130,5290,5290,5290,5290,3
|
|
20240103,091000,5767260,5260,5260,5280,5260,466
|
|
20240103,090900,3315920,5260,5260,5260,5260,2
|
|
20240103,090800,3305400,5250,5260,5260,5250,274
|
|
20240103,090700,1866890,5260,5250,5260,5250,127
|
|
20240103,090600,1200120,5260,5250,5260,5250,47
|
|
20240103,090500,953350,5260,5260,5260,5260,3
|
|
20240103,090400,937570,5250,5250,5250,5250,65
|
|
20240103,090300,596320,5250,5250,5250,5250,0
|
|
20240103,090200,596320,5250,5250,5250,5250,0
|
|
20240103,090100,596320,5250,5250,5250,5250,1
|
|
20240103,090000,591070,5250,5230,5250,5230,113
|