652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240104,194900,340762560,5160,5160,5160,5160,1035
|
|
20240104,194800,340762560,5160,5160,5160,5160,0
|
|
20240104,194700,340762560,5160,5160,5160,5160,0
|
|
20240104,194600,340762560,5160,5160,5160,5160,0
|
|
20240104,194500,340762560,5160,5160,5160,5160,0
|
|
20240104,194400,340762560,5160,5160,5160,5160,0
|
|
20240104,194300,340762560,5160,5160,5160,5160,0
|
|
20240104,194200,340762560,5160,5160,5160,5160,0
|
|
20240104,194100,340762560,5160,5160,5160,5160,0
|
|
20240104,194000,340762560,5160,5160,5160,5160,0
|
|
20240104,193900,340762560,5160,5160,5160,5160,0
|
|
20240104,193800,340762560,5160,5160,5160,5160,0
|
|
20240104,193700,340762560,5160,5160,5160,5160,0
|
|
20240104,193600,340762560,5160,5160,5160,5160,0
|
|
20240104,193500,340762560,5160,5160,5160,5160,0
|
|
20240104,193400,340762560,5160,5160,5160,5160,0
|
|
20240104,193300,340762560,5160,5160,5160,5160,0
|
|
20240104,193200,340762560,5160,5160,5160,5160,0
|
|
20240104,193100,340762560,5160,5160,5160,5160,0
|
|
20240104,193000,340762560,5160,5160,5160,5160,0
|
|
20240104,192900,340762560,5160,5160,5160,5160,0
|
|
20240104,192800,340762560,5160,5160,5160,5160,0
|
|
20240104,192700,340762560,5160,5160,5160,5160,0
|
|
20240104,192600,340762560,5160,5160,5160,5160,0
|
|
20240104,192500,340762560,5160,5160,5160,5160,0
|
|
20240104,192400,340762560,5160,5160,5160,5160,0
|
|
20240104,192300,340762560,5160,5160,5160,5160,0
|
|
20240104,192200,340762560,5160,5160,5160,5160,0
|
|
20240104,192100,340762560,5160,5160,5160,5160,0
|
|
20240104,192000,340762560,5160,5160,5160,5160,0
|
|
20240104,191900,340762560,5160,5160,5160,5160,1035
|
|
20240104,191800,340762560,5160,5160,5160,5160,0
|
|
20240104,191700,340762560,5160,5160,5160,5160,0
|
|
20240104,191600,340762560,5160,5160,5160,5160,0
|
|
20240104,191500,340762560,5160,5160,5160,5160,0
|
|
20240104,191400,340762560,5160,5160,5160,5160,0
|
|
20240104,191300,340762560,5160,5160,5160,5160,0
|
|
20240104,191200,340762560,5160,5160,5160,5160,0
|
|
20240104,191100,340762560,5160,5160,5160,5160,0
|
|
20240104,191000,340762560,5160,5160,5160,5160,0
|
|
20240104,190900,340762560,5160,5160,5160,5160,0
|
|
20240104,190800,340762560,5160,5160,5160,5160,0
|
|
20240104,190700,340762560,5160,5160,5160,5160,0
|
|
20240104,190600,340762560,5160,5160,5160,5160,0
|
|
20240104,190500,340762560,5160,5160,5160,5160,0
|
|
20240104,190400,340762560,5160,5160,5160,5160,0
|
|
20240104,190300,340762560,5160,5160,5160,5160,0
|
|
20240104,190200,340762560,5160,5160,5160,5160,0
|
|
20240104,190100,340762560,5160,5160,5160,5160,0
|
|
20240104,190000,340762560,5160,5160,5160,5160,0
|
|
20240104,185900,340762560,5160,5160,5160,5160,0
|
|
20240104,185800,340762560,5160,5160,5160,5160,0
|
|
20240104,185700,340762560,5160,5160,5160,5160,0
|
|
20240104,185600,340762560,5160,5160,5160,5160,0
|
|
20240104,185500,340762560,5160,5160,5160,5160,0
|
|
20240104,185400,340762560,5160,5160,5160,5160,0
|
|
20240104,185300,340762560,5160,5160,5160,5160,0
|
|
20240104,185200,340762560,5160,5160,5160,5160,0
|
|
20240104,185100,340762560,5160,5160,5160,5160,0
|
|
20240104,185000,340762560,5160,5160,5160,5160,0
|
|
20240104,184900,340762560,5160,5160,5160,5160,1035
|
|
20240104,184800,340762560,5160,5160,5160,5160,0
|
|
20240104,184700,340762560,5160,5160,5160,5160,0
|
|
20240104,184600,340762560,5160,5160,5160,5160,0
|
|
20240104,184500,340762560,5160,5160,5160,5160,0
|
|
20240104,184400,340762560,5160,5160,5160,5160,0
|
|
20240104,184300,340762560,5160,5160,5160,5160,0
|
|
20240104,184200,340762560,5160,5160,5160,5160,0
|
|
20240104,184100,340762560,5160,5160,5160,5160,0
|
|
20240104,184000,340762560,5160,5160,5160,5160,0
|
|
20240104,183900,340762560,5160,5160,5160,5160,0
|
|
20240104,183800,340762560,5160,5160,5160,5160,0
|
|
20240104,183700,340762560,5160,5160,5160,5160,0
|
|
20240104,183600,340762560,5160,5160,5160,5160,0
|
|
20240104,183500,340762560,5160,5160,5160,5160,0
|
|
20240104,183400,340762560,5160,5160,5160,5160,0
|
|
20240104,183300,340762560,5160,5160,5160,5160,0
|
|
20240104,183200,340762560,5160,5160,5160,5160,0
|
|
20240104,183100,340762560,5160,5160,5160,5160,0
|
|
20240104,183000,340762560,5160,5160,5160,5160,0
|
|
20240104,182900,340762560,5160,5160,5160,5160,0
|
|
20240104,182800,340762560,5160,5160,5160,5160,0
|
|
20240104,182700,340762560,5160,5160,5160,5160,0
|
|
20240104,182600,340762560,5160,5160,5160,5160,0
|
|
20240104,182500,340762560,5160,5160,5160,5160,0
|
|
20240104,182400,340762560,5160,5160,5160,5160,0
|
|
20240104,182300,340762560,5160,5160,5160,5160,0
|
|
20240104,182200,340762560,5160,5160,5160,5160,0
|
|
20240104,182100,340762560,5160,5160,5160,5160,0
|
|
20240104,182000,340762560,5160,5160,5160,5160,0
|
|
20240104,181900,340762560,5160,5160,5160,5160,1035
|
|
20240104,181800,340762560,5160,5160,5160,5160,0
|
|
20240104,181700,340762560,5160,5160,5160,5160,0
|
|
20240104,181600,340762560,5160,5160,5160,5160,0
|
|
20240104,181500,340762560,5160,5160,5160,5160,0
|
|
20240104,181400,340762560,5160,5160,5160,5160,0
|
|
20240104,181300,340762560,5160,5160,5160,5160,0
|
|
20240104,181200,340762560,5160,5160,5160,5160,0
|
|
20240104,181100,340762560,5160,5160,5160,5160,0
|
|
20240104,181000,340762560,5160,5160,5160,5160,0
|
|
20240104,180900,340762560,5160,5160,5160,5160,0
|
|
20240104,180800,340762560,5160,5160,5160,5160,0
|
|
20240104,180700,340762560,5160,5160,5160,5160,0
|
|
20240104,180600,340762560,5160,5160,5160,5160,0
|
|
20240104,180500,340762560,5160,5160,5160,5160,0
|
|
20240104,180400,340762560,5160,5160,5160,5160,0
|
|
20240104,180300,340762560,5160,5160,5160,5160,0
|
|
20240104,180200,340762560,5160,5160,5160,5160,0
|
|
20240104,180100,340762560,5160,5160,5160,5160,0
|
|
20240104,180000,340762560,5160,5160,5160,5160,0
|
|
20240104,175900,340762560,5160,5160,5160,5160,0
|
|
20240104,175800,340762560,5160,5160,5160,5160,0
|
|
20240104,175700,340762560,5160,5160,5160,5160,0
|
|
20240104,175600,340762560,5160,5160,5160,5160,0
|
|
20240104,175500,340762560,5160,5160,5160,5160,0
|
|
20240104,175400,340762560,5160,5160,5160,5160,0
|
|
20240104,175300,340762560,5160,5160,5160,5160,0
|
|
20240104,175200,340762560,5160,5160,5160,5160,0
|
|
20240104,175100,340762560,5160,5160,5160,5160,0
|
|
20240104,175000,340762560,5160,5160,5160,5160,0
|
|
20240104,174900,340762560,5160,5160,5160,5160,1035
|
|
20240104,174800,340762560,5160,5160,5160,5160,0
|
|
20240104,174700,340762560,5160,5160,5160,5160,0
|
|
20240104,174600,340762560,5160,5160,5160,5160,0
|
|
20240104,174500,340762560,5160,5160,5160,5160,0
|
|
20240104,174400,340762560,5160,5160,5160,5160,0
|
|
20240104,174300,340762560,5160,5160,5160,5160,0
|
|
20240104,174200,340762560,5160,5160,5160,5160,0
|
|
20240104,174100,340762560,5160,5160,5160,5160,0
|
|
20240104,174000,340762560,5160,5160,5160,5160,0
|
|
20240104,173900,340762560,5160,5160,5160,5160,0
|
|
20240104,173800,340762560,5160,5160,5160,5160,0
|
|
20240104,173700,340762560,5160,5160,5160,5160,0
|
|
20240104,173600,340762560,5160,5160,5160,5160,0
|
|
20240104,173500,340762560,5160,5160,5160,5160,0
|
|
20240104,173400,340762560,5160,5160,5160,5160,0
|
|
20240104,173300,340762560,5160,5160,5160,5160,0
|
|
20240104,173200,340762560,5160,5160,5160,5160,0
|
|
20240104,173100,340762560,5160,5160,5160,5160,0
|
|
20240104,173000,340762560,5160,5160,5160,5160,0
|
|
20240104,172900,340762560,5160,5160,5160,5160,0
|
|
20240104,172800,340762560,5160,5160,5160,5160,0
|
|
20240104,172700,340762560,5160,5160,5160,5160,0
|
|
20240104,172600,340762560,5160,5160,5160,5160,0
|
|
20240104,172500,340762560,5160,5160,5160,5160,0
|
|
20240104,172400,340762560,5160,5160,5160,5160,0
|
|
20240104,172300,340762560,5160,5160,5160,5160,0
|
|
20240104,172200,340762560,5160,5160,5160,5160,0
|
|
20240104,172100,340762560,5160,5160,5160,5160,0
|
|
20240104,172000,340762560,5160,5160,5160,5160,0
|
|
20240104,171900,340762560,5160,5160,5160,5160,1035
|
|
20240104,171800,340762560,5160,5160,5160,5160,0
|
|
20240104,171700,340762560,5160,5160,5160,5160,0
|
|
20240104,171600,340762560,5160,5160,5160,5160,0
|
|
20240104,171500,340762560,5160,5160,5160,5160,0
|
|
20240104,171400,340762560,5160,5160,5160,5160,0
|
|
20240104,171300,340762560,5160,5160,5160,5160,0
|
|
20240104,171200,340762560,5160,5160,5160,5160,0
|
|
20240104,171100,340762560,5160,5160,5160,5160,0
|
|
20240104,171000,340762560,5160,5160,5160,5160,0
|
|
20240104,170900,340762560,5160,5160,5160,5160,0
|
|
20240104,170800,340762560,5160,5160,5160,5160,0
|
|
20240104,170700,340762560,5160,5160,5160,5160,0
|
|
20240104,170600,340762560,5160,5160,5160,5160,0
|
|
20240104,170500,340762560,5160,5160,5160,5160,0
|
|
20240104,170400,340762560,5160,5160,5160,5160,0
|
|
20240104,170300,340762560,5160,5160,5160,5160,0
|
|
20240104,170200,340762560,5160,5160,5160,5160,0
|
|
20240104,170100,340762560,5160,5160,5160,5160,0
|
|
20240104,170000,340762560,5160,5160,5160,5160,0
|
|
20240104,165900,340762560,5160,5160,5160,5160,0
|
|
20240104,165800,340762560,5160,5160,5160,5160,0
|
|
20240104,165700,340762560,5160,5160,5160,5160,0
|
|
20240104,165600,340762560,5160,5160,5160,5160,0
|
|
20240104,165500,340762560,5160,5160,5160,5160,0
|
|
20240104,165400,340762560,5160,5160,5160,5160,0
|
|
20240104,165300,340762560,5160,5160,5160,5160,0
|
|
20240104,165200,340762560,5160,5160,5160,5160,0
|
|
20240104,165100,340762560,5160,5160,5160,5160,0
|
|
20240104,165000,340762560,5160,5160,5160,5160,0
|
|
20240104,164900,340762560,5160,5160,5160,5160,1035
|
|
20240104,164800,340762560,5160,5160,5160,5160,0
|
|
20240104,164700,340762560,5160,5160,5160,5160,0
|
|
20240104,164600,340762560,5160,5160,5160,5160,0
|
|
20240104,164500,340762560,5160,5160,5160,5160,0
|
|
20240104,164400,340762560,5160,5160,5160,5160,0
|
|
20240104,164300,340762560,5160,5160,5160,5160,0
|
|
20240104,164200,340762560,5160,5160,5160,5160,0
|
|
20240104,164100,340762560,5160,5160,5160,5160,0
|
|
20240104,164000,340762560,5160,5160,5160,5160,0
|
|
20240104,163900,340762560,5160,5160,5160,5160,0
|
|
20240104,163800,340762560,5160,5160,5160,5160,0
|
|
20240104,163700,340762560,5160,5160,5160,5160,0
|
|
20240104,163600,340762560,5160,5160,5160,5160,0
|
|
20240104,163500,340762560,5160,5160,5160,5160,0
|
|
20240104,163400,340762560,5160,5160,5160,5160,0
|
|
20240104,163300,340762560,5160,5160,5160,5160,0
|
|
20240104,163200,340762560,5160,5160,5160,5160,0
|
|
20240104,163100,340762560,5160,5160,5160,5160,0
|
|
20240104,163000,340762560,5160,5160,5160,5160,0
|
|
20240104,162900,340762560,5160,5160,5160,5160,0
|
|
20240104,162800,340762560,5160,5160,5160,5160,0
|
|
20240104,162700,340762560,5160,5160,5160,5160,0
|
|
20240104,162600,340762560,5160,5160,5160,5160,0
|
|
20240104,162500,340762560,5160,5160,5160,5160,0
|
|
20240104,162400,340762560,5160,5160,5160,5160,0
|
|
20240104,162300,340762560,5160,5160,5160,5160,0
|
|
20240104,162200,340762560,5160,5160,5160,5160,0
|
|
20240104,162100,340762560,5160,5160,5160,5160,0
|
|
20240104,162000,340762560,5160,5160,5160,5160,0
|
|
20240104,161900,340762560,5160,5160,5160,5160,1035
|
|
20240104,161800,340762560,5160,5160,5160,5160,0
|
|
20240104,161700,340762560,5160,5160,5160,5160,0
|
|
20240104,161600,340762560,5160,5160,5160,5160,0
|
|
20240104,161500,340762560,5160,5160,5160,5160,0
|
|
20240104,161400,340762560,5160,5160,5160,5160,0
|
|
20240104,161300,340762560,5160,5160,5160,5160,0
|
|
20240104,161200,340762560,5160,5160,5160,5160,0
|
|
20240104,161100,340762560,5160,5160,5160,5160,0
|
|
20240104,161000,340762560,5160,5160,5160,5160,0
|
|
20240104,160900,340762560,5160,5160,5160,5160,0
|
|
20240104,160800,340762560,5160,5160,5160,5160,0
|
|
20240104,160700,340762560,5160,5160,5160,5160,0
|
|
20240104,160600,340762560,5160,5160,5160,5160,0
|
|
20240104,160500,340762560,5160,5160,5160,5160,0
|
|
20240104,160400,340762560,5160,5160,5160,5160,0
|
|
20240104,160300,340762560,5160,5160,5160,5160,0
|
|
20240104,160200,340762560,5160,5160,5160,5160,0
|
|
20240104,160100,340762560,5160,5160,5160,5160,0
|
|
20240104,160000,340762560,5160,5160,5160,5160,0
|
|
20240104,155900,340762560,5160,5160,5160,5160,0
|
|
20240104,155800,340762560,5160,5160,5160,5160,0
|
|
20240104,155700,340762560,5160,5160,5160,5160,0
|
|
20240104,155600,340762560,5160,5160,5160,5160,0
|
|
20240104,155500,340762560,5160,5160,5160,5160,0
|
|
20240104,155400,340762560,5160,5160,5160,5160,0
|
|
20240104,155300,340762560,5160,5160,5160,5160,0
|
|
20240104,155200,340762560,5160,5160,5160,5160,0
|
|
20240104,155100,340762560,5160,5160,5160,5160,0
|
|
20240104,155000,340762560,5160,5160,5160,5160,0
|
|
20240104,154900,340762560,5160,5160,5160,5160,1035
|
|
20240104,154800,340762560,5160,5160,5160,5160,0
|
|
20240104,154700,340762560,5160,5160,5160,5160,0
|
|
20240104,154600,340762560,5160,5160,5160,5160,0
|
|
20240104,154500,340762560,5160,5160,5160,5160,0
|
|
20240104,154400,340762560,5160,5160,5160,5160,0
|
|
20240104,154300,340762560,5160,5160,5160,5160,0
|
|
20240104,154200,340762560,5160,5160,5160,5160,0
|
|
20240104,154100,340762560,5160,5160,5160,5160,0
|
|
20240104,154000,340762560,5160,5160,5160,5160,0
|
|
20240104,153900,340762560,5160,5160,5160,5160,0
|
|
20240104,153800,340762560,5160,5160,5160,5160,0
|
|
20240104,153700,340762560,5160,5160,5160,5160,0
|
|
20240104,153600,340762560,5160,5160,5160,5160,0
|
|
20240104,153500,340762560,5160,5160,5160,5160,0
|
|
20240104,153400,340762560,5160,5160,5160,5160,0
|
|
20240104,153300,340762560,5160,5160,5160,5160,0
|
|
20240104,153200,340762560,5160,5160,5160,5160,0
|
|
20240104,153100,340762560,5160,5160,5160,5160,0
|
|
20240104,153000,340762560,5160,5160,5160,5160,1035
|
|
20240104,152900,335421960,5160,5160,5160,5160,0
|
|
20240104,152800,335421960,5160,5160,5160,5160,0
|
|
20240104,152700,335421960,5160,5160,5160,5160,0
|
|
20240104,152600,335421960,5160,5160,5160,5160,0
|
|
20240104,152500,335421960,5160,5160,5160,5160,0
|
|
20240104,152400,335421960,5160,5160,5160,5160,0
|
|
20240104,152300,335421960,5160,5160,5160,5160,0
|
|
20240104,152200,335421960,5160,5160,5160,5160,0
|
|
20240104,152100,335421960,5160,5160,5160,5160,0
|
|
20240104,152000,335421960,5160,5160,5160,5160,0
|
|
20240104,151900,335421960,5160,5160,5170,5160,13
|
|
20240104,151800,335354840,5170,5160,5170,5160,9
|
|
20240104,151700,335308360,5170,5170,5170,5170,0
|
|
20240104,151600,335308360,5170,5170,5170,5170,83
|
|
20240104,151500,334879250,5170,5170,5170,5170,94
|
|
20240104,151400,334393270,5170,5170,5170,5170,0
|
|
20240104,151300,334393270,5170,5170,5170,5170,1
|
|
20240104,151200,334388100,5170,5170,5170,5170,3
|
|
20240104,151100,334372590,5160,5160,5160,5160,0
|
|
20240104,151000,334372590,5160,5160,5160,5160,33
|
|
20240104,150900,334202310,5160,5160,5160,5160,54
|
|
20240104,150800,333923670,5160,5160,5160,5160,116
|
|
20240104,150700,333325110,5160,5160,5160,5160,0
|
|
20240104,150600,333325110,5160,5160,5160,5160,0
|
|
20240104,150500,333325110,5160,5160,5160,5160,342
|
|
20240104,150400,331560390,5160,5160,5160,5160,0
|
|
20240104,150300,331560390,5160,5160,5160,5160,0
|
|
20240104,150200,331560390,5160,5160,5160,5160,3
|
|
20240104,150100,331544910,5160,5160,5160,5160,0
|
|
20240104,150000,331544910,5160,5160,5160,5160,0
|
|
20240104,145900,331544910,5160,5160,5160,5160,10
|
|
20240104,145800,331493310,5160,5160,5160,5160,32
|
|
20240104,145700,331328190,5160,5160,5160,5160,100
|
|
20240104,145600,330812190,5170,5170,5170,5170,0
|
|
20240104,145500,330812190,5170,5170,5170,5170,15
|
|
20240104,145400,330734640,5160,5160,5160,5160,86
|
|
20240104,145300,330290880,5170,5170,5170,5170,0
|
|
20240104,145200,330290880,5170,5170,5170,5170,150
|
|
20240104,145100,329515380,5160,5160,5160,5160,0
|
|
20240104,145000,329515380,5160,5160,5160,5160,0
|
|
20240104,144900,329515380,5160,5160,5160,5160,201
|
|
20240104,144800,328478220,5160,5160,5160,5160,0
|
|
20240104,144700,328478220,5160,5160,5160,5160,100
|
|
20240104,144600,327962220,5170,5170,5170,5170,0
|
|
20240104,144500,327962220,5170,5170,5170,5170,0
|
|
20240104,144400,327962220,5170,5170,5170,5170,0
|
|
20240104,144300,327962220,5170,5170,5170,5170,25
|
|
20240104,144200,327832970,5170,5170,5170,5170,0
|
|
20240104,144100,327832970,5170,5170,5170,5170,0
|
|
20240104,144000,327832970,5170,5170,5170,5160,513
|
|
20240104,143900,325185760,5160,5160,5160,5160,45
|
|
20240104,143800,324953560,5170,5170,5170,5170,0
|
|
20240104,143700,324953560,5170,5170,5170,5170,0
|
|
20240104,143600,324953560,5170,5170,5170,5170,0
|
|
20240104,143500,324953560,5170,5160,5170,5160,249
|
|
20240104,143400,323666730,5160,5170,5170,5160,332
|
|
20240104,143300,321953290,5170,5170,5170,5170,100
|
|
20240104,143200,321436290,5170,5170,5170,5170,2
|
|
20240104,143100,321425950,5160,5160,5160,5160,161
|
|
20240104,143000,320595190,5160,5160,5160,5160,0
|
|
20240104,142900,320595190,5160,5160,5160,5160,0
|
|
20240104,142800,320595190,5160,5160,5160,5160,0
|
|
20240104,142700,320595190,5160,5160,5160,5160,0
|
|
20240104,142600,320595190,5160,5160,5160,5160,0
|
|
20240104,142500,320595190,5160,5160,5160,5160,796
|
|
20240104,142400,316487830,5150,5150,5150,5150,0
|
|
20240104,142300,316487830,5150,5150,5150,5150,0
|
|
20240104,142200,316487830,5150,5150,5150,5150,60
|
|
20240104,142100,316178830,5160,5150,5160,5150,119
|
|
20240104,142000,315565790,5160,5160,5160,5160,0
|
|
20240104,141900,315565790,5160,5160,5160,5160,0
|
|
20240104,141800,315565790,5160,5160,5160,5160,0
|
|
20240104,141700,315565790,5160,5160,5160,5160,3
|
|
20240104,141600,315550310,5160,5160,5160,5160,0
|
|
20240104,141500,315550310,5160,5160,5160,5160,0
|
|
20240104,141400,315550310,5160,5160,5160,5160,0
|
|
20240104,141300,315550310,5160,5160,5160,5160,1047
|
|
20240104,141200,310147790,5180,5180,5180,5180,0
|
|
20240104,141100,310147790,5180,5180,5180,5180,0
|
|
20240104,141000,310147790,5180,5180,5180,5180,0
|
|
20240104,140900,310147790,5180,5180,5180,5180,0
|
|
20240104,140800,310147790,5180,5180,5180,5180,0
|
|
20240104,140700,310147790,5180,5180,5180,5180,0
|
|
20240104,140600,310147790,5180,5180,5180,5180,4
|
|
20240104,140500,310127070,5180,5180,5180,5180,0
|
|
20240104,140400,310127070,5180,5180,5180,5180,5
|
|
20240104,140300,310101170,5190,5190,5190,5190,0
|
|
20240104,140200,310101170,5190,5190,5190,5190,1
|
|
20240104,140100,310095980,5190,5190,5190,5190,0
|
|
20240104,140000,310095980,5190,5190,5190,5190,38
|
|
20240104,135900,309898760,5190,5180,5190,5180,636
|
|
20240104,135800,306600850,5180,5180,5180,5180,0
|
|
20240104,135700,306600850,5180,5180,5180,5180,0
|
|
20240104,135600,306600850,5180,5180,5180,5180,0
|
|
20240104,135500,306600850,5180,5180,5180,5180,0
|
|
20240104,135400,306600850,5180,5180,5180,5180,0
|
|
20240104,135300,306600850,5180,5180,5180,5180,0
|
|
20240104,135200,306600850,5180,5180,5180,5180,0
|
|
20240104,135100,306600850,5180,5160,5180,5160,255
|
|
20240104,135000,305283510,5150,5150,5150,5150,14
|
|
20240104,134900,305211410,5150,5150,5150,5150,0
|
|
20240104,134800,305211410,5150,5150,5150,5150,0
|
|
20240104,134700,305211410,5150,5150,5150,5150,8
|
|
20240104,134600,305170210,5150,5150,5150,5150,0
|
|
20240104,134500,305170210,5150,5150,5150,5150,0
|
|
20240104,134400,305170210,5150,5150,5150,5150,0
|
|
20240104,134300,305170210,5150,5150,5150,5150,0
|
|
20240104,134200,305170210,5150,5150,5150,5150,0
|
|
20240104,134100,305170210,5150,5150,5150,5150,68
|
|
20240104,134000,304820010,5150,5150,5150,5150,1
|
|
20240104,133900,304814860,5160,5150,5160,5150,17
|
|
20240104,133800,304727180,5150,5150,5150,5150,4
|
|
20240104,133700,304706580,5150,5150,5150,5150,5
|
|
20240104,133600,304680830,5160,5160,5160,5160,0
|
|
20240104,133500,304680830,5160,5160,5160,5160,0
|
|
20240104,133400,304680830,5160,5160,5160,5160,100
|
|
20240104,133300,304164830,5150,5150,5150,5150,1
|
|
20240104,133200,304159680,5150,5150,5150,5150,12
|
|
20240104,133100,304097880,5140,5140,5140,5140,0
|
|
20240104,133000,304097880,5140,5140,5140,5140,0
|
|
20240104,132900,304097880,5140,5140,5140,5140,720
|
|
20240104,132800,300397080,5160,5150,5160,5150,9
|
|
20240104,132700,300350660,5150,5150,5150,5150,11
|
|
20240104,132600,300294010,5150,5150,5150,5150,1
|
|
20240104,132500,300288860,5150,5150,5150,5150,100
|
|
20240104,132400,299773860,5150,5150,5150,5150,0
|
|
20240104,132300,299773860,5150,5150,5150,5150,0
|
|
20240104,132200,299773860,5150,5150,5150,5150,80
|
|
20240104,132100,299361860,5150,5150,5150,5150,3
|
|
20240104,132000,299346410,5150,5150,5150,5150,0
|
|
20240104,131900,299346410,5150,5150,5150,5150,0
|
|
20240104,131800,299346410,5150,5150,5150,5150,0
|
|
20240104,131700,299346410,5150,5150,5150,5150,0
|
|
20240104,131600,299346410,5150,5150,5150,5150,0
|
|
20240104,131500,299346410,5150,5150,5150,5150,0
|
|
20240104,131400,299346410,5150,5150,5150,5150,0
|
|
20240104,131300,299346410,5150,5150,5150,5150,0
|
|
20240104,131200,299346410,5150,5150,5150,5150,2
|
|
20240104,131100,299336110,5160,5160,5160,5160,10
|
|
20240104,131000,299284510,5140,5140,5140,5140,0
|
|
20240104,130900,299284510,5140,5150,5150,5140,1010
|
|
20240104,130800,294084300,5160,5160,5160,5160,0
|
|
20240104,130700,294084300,5160,5160,5160,5160,0
|
|
20240104,130600,294084300,5160,5160,5160,5160,0
|
|
20240104,130500,294084300,5160,5150,5160,5150,23
|
|
20240104,130400,293965820,5160,5160,5160,5160,426
|
|
20240104,130300,291767660,5170,5170,5170,5170,0
|
|
20240104,130200,291767660,5170,5170,5170,5170,0
|
|
20240104,130100,291767660,5170,5170,5170,5170,1
|
|
20240104,130000,291762490,5160,5160,5160,5160,3
|
|
20240104,125900,291747010,5160,5160,5160,5160,0
|
|
20240104,125800,291747010,5160,5160,5160,5160,0
|
|
20240104,125700,291747010,5160,5160,5160,5160,500
|
|
20240104,125600,289167010,5150,5150,5150,5150,0
|
|
20240104,125500,289167010,5150,5150,5150,5150,0
|
|
20240104,125400,289167010,5150,5150,5150,5150,0
|
|
20240104,125300,289167010,5150,5160,5160,5150,200
|
|
20240104,125200,288136010,5160,5160,5160,5160,0
|
|
20240104,125100,288136010,5160,5160,5160,5160,0
|
|
20240104,125000,288136010,5160,5160,5160,5160,0
|
|
20240104,124900,288136010,5160,5160,5160,5160,100
|
|
20240104,124800,287620010,5170,5170,5170,5170,0
|
|
20240104,124700,287620010,5170,5170,5170,5170,0
|
|
20240104,124600,287620010,5170,5170,5170,5170,0
|
|
20240104,124500,287620010,5170,5170,5170,5170,0
|
|
20240104,124400,287620010,5170,5170,5170,5170,0
|
|
20240104,124300,287620010,5170,5170,5170,5170,0
|
|
20240104,124200,287620010,5170,5170,5170,5170,0
|
|
20240104,124100,287620010,5170,5170,5170,5170,3
|
|
20240104,124000,287604500,5140,5140,5140,5140,100
|
|
20240104,123900,287090500,5150,5150,5150,5150,0
|
|
20240104,123800,287090500,5150,5150,5150,5150,0
|
|
20240104,123700,287090500,5150,5150,5150,5150,469
|
|
20240104,123600,284675150,5170,5170,5170,5170,0
|
|
20240104,123500,284675150,5170,5170,5170,5170,0
|
|
20240104,123400,284675150,5170,5170,5170,5170,0
|
|
20240104,123300,284675150,5170,5170,5170,5170,0
|
|
20240104,123200,284675150,5170,5170,5170,5170,1
|
|
20240104,123100,284669980,5170,5170,5170,5170,1
|
|
20240104,123000,284664810,5170,5170,5170,5170,0
|
|
20240104,122900,284664810,5170,5170,5170,5170,10
|
|
20240104,122800,284613110,5180,5180,5180,5180,0
|
|
20240104,122700,284613110,5180,5180,5180,5180,2
|
|
20240104,122600,284602750,5140,5150,5150,5140,30
|
|
20240104,122500,284448370,5170,5170,5170,5170,0
|
|
20240104,122400,284448370,5170,5180,5180,5170,32
|
|
20240104,122300,284282860,5190,5190,5190,5190,0
|
|
20240104,122200,284282860,5190,5190,5190,5190,0
|
|
20240104,122100,284282860,5190,5190,5190,5190,0
|
|
20240104,122000,284282860,5190,5190,5190,5190,0
|
|
20240104,121900,284282860,5190,5180,5190,5180,1000
|
|
20240104,121800,279094460,5190,5190,5190,5190,0
|
|
20240104,121700,279094460,5190,5180,5190,5180,1000
|
|
20240104,121600,273909440,5170,5150,5190,5150,1424
|
|
20240104,121500,266544590,5150,5150,5150,5150,10
|
|
20240104,121400,266493090,5140,5140,5140,5140,0
|
|
20240104,121300,266493090,5140,5140,5140,5140,3
|
|
20240104,121200,266477670,5140,5140,5140,5140,0
|
|
20240104,121100,266477670,5140,5140,5140,5140,0
|
|
20240104,121000,266477670,5140,5140,5140,5140,0
|
|
20240104,120900,266477670,5140,5140,5140,5140,0
|
|
20240104,120800,266477670,5140,5140,5140,5140,0
|
|
20240104,120700,266477670,5140,5140,5140,5140,0
|
|
20240104,120600,266477670,5140,5140,5140,5140,10
|
|
20240104,120500,266426270,5150,5150,5150,5150,0
|
|
20240104,120400,266426270,5150,5150,5150,5150,0
|
|
20240104,120300,266426270,5150,5150,5150,5150,300
|
|
20240104,120200,264881270,5140,5140,5140,5140,3
|
|
20240104,120100,264865850,5140,5140,5140,5140,0
|
|
20240104,120000,264865850,5140,5140,5140,5140,15
|
|
20240104,115900,264788750,5140,5140,5140,5140,0
|
|
20240104,115800,264788750,5140,5140,5140,5140,0
|
|
20240104,115700,264788750,5140,5140,5140,5140,193
|
|
20240104,115600,263796730,5140,5140,5140,5140,0
|
|
20240104,115500,263796730,5140,5140,5140,5140,1
|
|
20240104,115400,263791590,5140,5140,5140,5140,0
|
|
20240104,115300,263791590,5140,5140,5140,5140,0
|
|
20240104,115200,263791590,5140,5140,5140,5140,20
|
|
20240104,115100,263688790,5140,5140,5140,5140,0
|
|
20240104,115000,263688790,5140,5140,5140,5140,0
|
|
20240104,114900,263688790,5140,5140,5140,5140,10
|
|
20240104,114800,263637390,5140,5140,5140,5140,50
|
|
20240104,114700,263380390,5140,5140,5140,5140,0
|
|
20240104,114600,263380390,5140,5140,5140,5140,0
|
|
20240104,114500,263380390,5140,5140,5140,5140,0
|
|
20240104,114400,263380390,5140,5140,5140,5140,502
|
|
20240104,114300,260800110,5150,5150,5150,5150,0
|
|
20240104,114200,260800110,5150,5150,5150,5150,0
|
|
20240104,114100,260800110,5150,5150,5150,5150,0
|
|
20240104,114000,260800110,5150,5150,5150,5150,3
|
|
20240104,113900,260784660,5150,5150,5150,5150,4
|
|
20240104,113800,260764060,5140,5140,5140,5140,209
|
|
20240104,113700,259689800,5140,5140,5140,5140,201
|
|
20240104,113600,258656660,5140,5140,5140,5140,0
|
|
20240104,113500,258656660,5140,5140,5150,5140,10
|
|
20240104,113400,258605250,5130,5130,5130,5130,0
|
|
20240104,113300,258605250,5130,5130,5130,5130,0
|
|
20240104,113200,258605250,5130,5130,5130,5130,0
|
|
20240104,113100,258605250,5130,5130,5130,5130,0
|
|
20240104,113000,258605250,5130,5130,5130,5130,10
|
|
20240104,112900,258553950,5140,5140,5140,5140,1
|
|
20240104,112800,258548810,5130,5130,5130,5130,0
|
|
20240104,112700,258548810,5130,5130,5130,5130,0
|
|
20240104,112600,258548810,5130,5130,5130,5130,20
|
|
20240104,112500,258446210,5150,5150,5150,5150,0
|
|
20240104,112400,258446210,5150,5150,5150,5150,0
|
|
20240104,112300,258446210,5150,5150,5150,5150,1000
|
|
20240104,112200,253296210,5140,5140,5140,5140,3
|
|
20240104,112100,253280790,5150,5150,5150,5150,0
|
|
20240104,112000,253280790,5150,5150,5150,5150,0
|
|
20240104,111900,253280790,5150,5150,5150,5150,4
|
|
20240104,111800,253260190,5140,5140,5140,5140,103
|
|
20240104,111700,252730770,5130,5130,5130,5130,0
|
|
20240104,111600,252730770,5130,5130,5130,5130,4
|
|
20240104,111500,252710250,5120,5130,5130,5120,503
|
|
20240104,111400,250132270,5130,5130,5130,5130,0
|
|
20240104,111300,250132270,5130,5130,5130,5130,0
|
|
20240104,111200,250132270,5130,5130,5130,5130,0
|
|
20240104,111100,250132270,5130,5130,5130,5130,4
|
|
20240104,111000,250111750,5130,5130,5130,5130,1
|
|
20240104,110900,250106620,5130,5130,5130,5130,1
|
|
20240104,110800,250101490,5120,5130,5130,5120,770
|
|
20240104,110700,246158390,5130,5140,5140,5130,1800
|
|
20240104,110600,236922320,5140,5140,5140,5140,1015
|
|
20240104,110500,231705220,5150,5150,5150,5150,706
|
|
20240104,110400,228069320,5140,5140,5140,5140,0
|
|
20240104,110300,228069320,5140,5140,5140,5140,3
|
|
20240104,110200,228053900,5150,5150,5150,5150,2
|
|
20240104,110100,228043600,5150,5150,5150,5150,0
|
|
20240104,110000,228043600,5150,5140,5150,5140,11
|
|
20240104,105900,227986980,5150,5150,5150,5150,0
|
|
20240104,105800,227986980,5150,5150,5150,5150,1448
|
|
20240104,105700,220529780,5150,5150,5150,5150,76
|
|
20240104,105600,220138380,5160,5160,5160,5160,1
|
|
20240104,105500,220133220,5160,5160,5160,5160,11
|
|
20240104,105400,220076460,5160,5150,5160,5150,179
|
|
20240104,105300,219154600,5150,5150,5150,5150,3
|
|
20240104,105200,219139150,5150,5150,5150,5150,0
|
|
20240104,105100,219139150,5150,5150,5150,5150,1387
|
|
20240104,105000,211996100,5160,5160,5160,5160,0
|
|
20240104,104900,211996100,5160,5160,5160,5160,200
|
|
20240104,104800,210964100,5150,5150,5150,5150,3
|
|
20240104,104700,210948650,5150,5160,5160,5150,464
|
|
20240104,104600,208557050,5160,5170,5170,5160,1437
|
|
20240104,104500,201140080,5160,5160,5160,5160,2
|
|
20240104,104400,201129760,5160,5160,5160,5160,3
|
|
20240104,104300,201114280,5160,5160,5160,5160,0
|
|
20240104,104200,201114280,5160,5160,5160,5160,457
|
|
20240104,104100,198756160,5160,5160,5160,5160,10
|
|
20240104,104000,198704560,5170,5170,5170,5170,1
|
|
20240104,103900,198699390,5170,5170,5170,5170,1299
|
|
20240104,103800,191983560,5200,5200,5200,5200,0
|
|
20240104,103700,191983560,5200,5200,5200,5200,0
|
|
20240104,103600,191983560,5200,5200,5200,5200,0
|
|
20240104,103500,191983560,5200,5200,5200,5200,0
|
|
20240104,103400,191983560,5200,5180,5200,5180,4
|
|
20240104,103300,191962820,5180,5180,5180,5180,220
|
|
20240104,103200,190823220,5170,5170,5170,5170,1
|
|
20240104,103100,190818050,5170,5160,5170,5160,53
|
|
20240104,103000,190544540,5160,5160,5160,5160,0
|
|
20240104,102900,190544540,5160,5160,5160,5160,45
|
|
20240104,102800,190312340,5160,5160,5160,5160,8
|
|
20240104,102700,190271060,5160,5170,5170,5160,6
|
|
20240104,102600,190240080,5180,5180,5180,5180,194
|
|
20240104,102500,189235160,5180,5180,5180,5180,0
|
|
20240104,102400,189235160,5180,5180,5180,5180,0
|
|
20240104,102300,189235160,5180,5180,5180,5180,1
|
|
20240104,102200,189229980,5160,5170,5170,5160,575
|
|
20240104,102100,186260980,5170,5170,5170,5170,100
|
|
20240104,102000,185743980,5170,5170,5170,5170,81
|
|
20240104,101900,185325210,5180,5160,5180,5150,1315
|
|
20240104,101800,178542000,5160,5170,5170,5160,500
|
|
20240104,101700,175961800,5180,5180,5180,5180,0
|
|
20240104,101600,175961800,5180,5180,5180,5180,460
|
|
20240104,101500,173579000,5180,5160,5180,5160,166
|
|
20240104,101400,172719200,5160,5160,5160,5160,906
|
|
20240104,101300,168044240,5160,5160,5160,5160,3
|
|
20240104,101200,168028760,5160,5160,5160,5160,3147
|
|
20240104,101100,151790240,5160,5180,5180,5160,586
|
|
20240104,101000,148754880,5170,5190,5190,5170,4569
|
|
20240104,100900,125070110,5200,5200,5200,5200,100
|
|
20240104,100800,124550110,5200,5200,5200,5200,500
|
|
20240104,100700,121950110,5200,5200,5200,5200,1
|
|
20240104,100600,121944910,5190,5200,5200,5190,4
|
|
20240104,100500,121924140,5190,5190,5190,5190,350
|
|
20240104,100400,120107640,5190,5190,5190,5190,3
|
|
20240104,100300,120092070,5190,5190,5190,5190,800
|
|
20240104,100200,115940070,5200,5210,5210,5200,9387
|
|
20240104,100100,67034020,5220,5220,5220,5220,0
|
|
20240104,100000,67034020,5220,5220,5220,5220,0
|
|
20240104,095900,67034020,5220,5220,5220,5220,6
|
|
20240104,095800,67002700,5220,5220,5220,5220,1
|
|
20240104,095700,66997480,5220,5220,5220,5220,0
|
|
20240104,095600,66997480,5220,5220,5220,5220,293
|
|
20240104,095500,65468020,5230,5230,5230,5230,0
|
|
20240104,095400,65468020,5230,5230,5230,5230,0
|
|
20240104,095300,65468020,5230,5240,5240,5230,301
|
|
20240104,095200,63893780,5230,5230,5230,5230,20
|
|
20240104,095100,63789180,5220,5220,5220,5210,562
|
|
20240104,095000,60858800,5220,5220,5220,5220,10
|
|
20240104,094900,60806600,5220,5220,5220,5220,10
|
|
20240104,094800,60754400,5210,5210,5210,5210,840
|
|
20240104,094700,56378000,5220,5220,5220,5220,10
|
|
20240104,094600,56325800,5220,5220,5220,5220,1
|
|
20240104,094500,56320580,5210,5210,5210,5210,114
|
|
20240104,094400,55726640,5210,5210,5210,5210,80
|
|
20240104,094300,55309840,5210,5210,5210,5210,111
|
|
20240104,094200,54731530,5210,5210,5210,5210,453
|
|
20240104,094100,52371400,5210,5210,5210,5210,0
|
|
20240104,094000,52371400,5210,5210,5210,5210,384
|
|
20240104,093900,50370760,5210,5210,5210,5210,21
|
|
20240104,093800,50261350,5220,5220,5220,5220,2
|
|
20240104,093700,50250910,5220,5220,5220,5220,0
|
|
20240104,093600,50250910,5220,5220,5220,5220,1
|
|
20240104,093500,50245690,5200,5200,5200,5200,360
|
|
20240104,093400,48373690,5210,5210,5210,5210,202
|
|
20240104,093300,47321270,5210,5210,5210,5210,80
|
|
20240104,093200,46904470,5210,5200,5210,5200,4
|
|
20240104,093100,46883640,5210,5200,5210,5190,1610
|
|
20240104,093000,38514360,5220,5200,5220,5200,390
|
|
20240104,092900,36486320,5200,5210,5220,5200,1040
|
|
20240104,092800,31077800,5210,5220,5220,5210,1300
|
|
20240104,092700,24301800,5220,5220,5220,5220,202
|
|
20240104,092600,23247360,5230,5210,5230,5210,370
|
|
20240104,092500,21314030,5210,5210,5210,5210,1
|
|
20240104,092400,21308820,5210,5210,5210,5210,40
|
|
20240104,092300,21100420,5230,5230,5230,5230,0
|
|
20240104,092200,21100420,5230,5230,5230,5230,0
|
|
20240104,092100,21100420,5230,5230,5230,5230,0
|
|
20240104,092000,21100420,5230,5220,5230,5210,150
|
|
20240104,091900,20318880,5230,5230,5230,5230,0
|
|
20240104,091800,20318880,5230,5230,5230,5230,1
|
|
20240104,091700,20313650,5220,5240,5240,5220,554
|
|
20240104,091600,17417770,5240,5240,5240,5240,16
|
|
20240104,091500,17333930,5240,5240,5240,5240,0
|
|
20240104,091400,17333930,5240,5240,5240,5240,0
|
|
20240104,091300,17333930,5240,5240,5240,5240,1
|
|
20240104,091200,17328690,5240,5240,5240,5240,0
|
|
20240104,091100,17328690,5240,5240,5240,5220,238
|
|
20240104,091000,16085030,5250,5250,5250,5250,0
|
|
20240104,090900,16085030,5250,5250,5250,5250,1
|
|
20240104,090800,16079780,5270,5270,5270,5270,0
|
|
20240104,090700,16079780,5270,5270,5270,5270,0
|
|
20240104,090600,16079780,5270,5230,5270,5200,719
|
|
20240104,090500,12325710,5230,5230,5230,5230,1
|
|
20240104,090400,12320480,5230,5240,5240,5230,886
|
|
20240104,090300,7685980,5270,5270,5270,5270,0
|
|
20240104,090200,7685980,5270,5270,5270,5250,946
|
|
20240104,090100,2719200,5280,5280,5280,5280,0
|
|
20240104,090000,2719200,5280,5280,5280,5280,515
|