652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,194900,183323880,5190,5190,5190,5190,290
|
|
20240105,194800,183323880,5190,5190,5190,5190,0
|
|
20240105,194700,183323880,5190,5190,5190,5190,0
|
|
20240105,194600,183323880,5190,5190,5190,5190,0
|
|
20240105,194500,183323880,5190,5190,5190,5190,0
|
|
20240105,194400,183323880,5190,5190,5190,5190,0
|
|
20240105,194300,183323880,5190,5190,5190,5190,0
|
|
20240105,194200,183323880,5190,5190,5190,5190,0
|
|
20240105,194100,183323880,5190,5190,5190,5190,0
|
|
20240105,194000,183323880,5190,5190,5190,5190,0
|
|
20240105,193900,183323880,5190,5190,5190,5190,0
|
|
20240105,193800,183323880,5190,5190,5190,5190,0
|
|
20240105,193700,183323880,5190,5190,5190,5190,0
|
|
20240105,193600,183323880,5190,5190,5190,5190,0
|
|
20240105,193500,183323880,5190,5190,5190,5190,0
|
|
20240105,193400,183323880,5190,5190,5190,5190,0
|
|
20240105,193300,183323880,5190,5190,5190,5190,0
|
|
20240105,193200,183323880,5190,5190,5190,5190,0
|
|
20240105,193100,183323880,5190,5190,5190,5190,0
|
|
20240105,193000,183323880,5190,5190,5190,5190,0
|
|
20240105,192900,183323880,5190,5190,5190,5190,0
|
|
20240105,192800,183323880,5190,5190,5190,5190,0
|
|
20240105,192700,183323880,5190,5190,5190,5190,0
|
|
20240105,192600,183323880,5190,5190,5190,5190,0
|
|
20240105,192500,183323880,5190,5190,5190,5190,0
|
|
20240105,192400,183323880,5190,5190,5190,5190,0
|
|
20240105,192300,183323880,5190,5190,5190,5190,0
|
|
20240105,192200,183323880,5190,5190,5190,5190,0
|
|
20240105,192100,183323880,5190,5190,5190,5190,0
|
|
20240105,192000,183323880,5190,5190,5190,5190,0
|
|
20240105,191900,183323880,5190,5190,5190,5190,290
|
|
20240105,191800,183323880,5190,5190,5190,5190,0
|
|
20240105,191700,183323880,5190,5190,5190,5190,0
|
|
20240105,191600,183323880,5190,5190,5190,5190,0
|
|
20240105,191500,183323880,5190,5190,5190,5190,0
|
|
20240105,191400,183323880,5190,5190,5190,5190,0
|
|
20240105,191300,183323880,5190,5190,5190,5190,0
|
|
20240105,191200,183323880,5190,5190,5190,5190,0
|
|
20240105,191100,183323880,5190,5190,5190,5190,0
|
|
20240105,191000,183323880,5190,5190,5190,5190,0
|
|
20240105,190900,183323880,5190,5190,5190,5190,0
|
|
20240105,190800,183323880,5190,5190,5190,5190,0
|
|
20240105,190700,183323880,5190,5190,5190,5190,0
|
|
20240105,190600,183323880,5190,5190,5190,5190,0
|
|
20240105,190500,183323880,5190,5190,5190,5190,0
|
|
20240105,190400,183323880,5190,5190,5190,5190,0
|
|
20240105,190300,183323880,5190,5190,5190,5190,0
|
|
20240105,190200,183323880,5190,5190,5190,5190,0
|
|
20240105,190100,183323880,5190,5190,5190,5190,0
|
|
20240105,190000,183323880,5190,5190,5190,5190,0
|
|
20240105,185900,183323880,5190,5190,5190,5190,0
|
|
20240105,185800,183323880,5190,5190,5190,5190,0
|
|
20240105,185700,183323880,5190,5190,5190,5190,0
|
|
20240105,185600,183323880,5190,5190,5190,5190,0
|
|
20240105,185500,183323880,5190,5190,5190,5190,0
|
|
20240105,185400,183323880,5190,5190,5190,5190,0
|
|
20240105,185300,183323880,5190,5190,5190,5190,0
|
|
20240105,185200,183323880,5190,5190,5190,5190,0
|
|
20240105,185100,183323880,5190,5190,5190,5190,0
|
|
20240105,185000,183323880,5190,5190,5190,5190,0
|
|
20240105,184900,183323880,5190,5190,5190,5190,290
|
|
20240105,184800,183323880,5190,5190,5190,5190,0
|
|
20240105,184700,183323880,5190,5190,5190,5190,0
|
|
20240105,184600,183323880,5190,5190,5190,5190,0
|
|
20240105,184500,183323880,5190,5190,5190,5190,0
|
|
20240105,184400,183323880,5190,5190,5190,5190,0
|
|
20240105,184300,183323880,5190,5190,5190,5190,0
|
|
20240105,184200,183323880,5190,5190,5190,5190,0
|
|
20240105,184100,183323880,5190,5190,5190,5190,0
|
|
20240105,184000,183323880,5190,5190,5190,5190,0
|
|
20240105,183900,183323880,5190,5190,5190,5190,0
|
|
20240105,183800,183323880,5190,5190,5190,5190,0
|
|
20240105,183700,183323880,5190,5190,5190,5190,0
|
|
20240105,183600,183323880,5190,5190,5190,5190,0
|
|
20240105,183500,183323880,5190,5190,5190,5190,0
|
|
20240105,183400,183323880,5190,5190,5190,5190,0
|
|
20240105,183300,183323880,5190,5190,5190,5190,0
|
|
20240105,183200,183323880,5190,5190,5190,5190,0
|
|
20240105,183100,183323880,5190,5190,5190,5190,0
|
|
20240105,183000,183323880,5190,5190,5190,5190,0
|
|
20240105,182900,183323880,5190,5190,5190,5190,0
|
|
20240105,182800,183323880,5190,5190,5190,5190,0
|
|
20240105,182700,183323880,5190,5190,5190,5190,0
|
|
20240105,182600,183323880,5190,5190,5190,5190,0
|
|
20240105,182500,183323880,5190,5190,5190,5190,0
|
|
20240105,182400,183323880,5190,5190,5190,5190,0
|
|
20240105,182300,183323880,5190,5190,5190,5190,0
|
|
20240105,182200,183323880,5190,5190,5190,5190,0
|
|
20240105,182100,183323880,5190,5190,5190,5190,0
|
|
20240105,182000,183323880,5190,5190,5190,5190,0
|
|
20240105,181900,183323880,5190,5190,5190,5190,290
|
|
20240105,181800,183323880,5190,5190,5190,5190,0
|
|
20240105,181700,183323880,5190,5190,5190,5190,0
|
|
20240105,181600,183323880,5190,5190,5190,5190,0
|
|
20240105,181500,183323880,5190,5190,5190,5190,0
|
|
20240105,181400,183323880,5190,5190,5190,5190,0
|
|
20240105,181300,183323880,5190,5190,5190,5190,0
|
|
20240105,181200,183323880,5190,5190,5190,5190,0
|
|
20240105,181100,183323880,5190,5190,5190,5190,0
|
|
20240105,181000,183323880,5190,5190,5190,5190,0
|
|
20240105,180900,183323880,5190,5190,5190,5190,0
|
|
20240105,180800,183323880,5190,5190,5190,5190,0
|
|
20240105,180700,183323880,5190,5190,5190,5190,0
|
|
20240105,180600,183323880,5190,5190,5190,5190,0
|
|
20240105,180500,183323880,5190,5190,5190,5190,0
|
|
20240105,180400,183323880,5190,5190,5190,5190,0
|
|
20240105,180300,183323880,5190,5190,5190,5190,0
|
|
20240105,180200,183323880,5190,5190,5190,5190,0
|
|
20240105,180100,183323880,5190,5190,5190,5190,0
|
|
20240105,180000,183323880,5190,5190,5190,5190,0
|
|
20240105,175900,183323880,5190,5190,5190,5190,0
|
|
20240105,175800,183323880,5190,5190,5190,5190,0
|
|
20240105,175700,183323880,5190,5190,5190,5190,0
|
|
20240105,175600,183323880,5190,5190,5190,5190,0
|
|
20240105,175500,183323880,5190,5190,5190,5190,0
|
|
20240105,175400,183323880,5190,5190,5190,5190,0
|
|
20240105,175300,183323880,5190,5190,5190,5190,0
|
|
20240105,175200,183323880,5190,5190,5190,5190,0
|
|
20240105,175100,183323880,5190,5190,5190,5190,0
|
|
20240105,175000,183323880,5190,5190,5190,5190,0
|
|
20240105,174900,183323880,5190,5190,5190,5190,290
|
|
20240105,174800,183323880,5190,5190,5190,5190,0
|
|
20240105,174700,183323880,5190,5190,5190,5190,0
|
|
20240105,174600,183323880,5190,5190,5190,5190,0
|
|
20240105,174500,183323880,5190,5190,5190,5190,0
|
|
20240105,174400,183323880,5190,5190,5190,5190,0
|
|
20240105,174300,183323880,5190,5190,5190,5190,0
|
|
20240105,174200,183323880,5190,5190,5190,5190,0
|
|
20240105,174100,183323880,5190,5190,5190,5190,0
|
|
20240105,174000,183323880,5190,5190,5190,5190,0
|
|
20240105,173900,183323880,5190,5190,5190,5190,0
|
|
20240105,173800,183323880,5190,5190,5190,5190,0
|
|
20240105,173700,183323880,5190,5190,5190,5190,0
|
|
20240105,173600,183323880,5190,5190,5190,5190,0
|
|
20240105,173500,183323880,5190,5190,5190,5190,0
|
|
20240105,173400,183323880,5190,5190,5190,5190,0
|
|
20240105,173300,183323880,5190,5190,5190,5190,0
|
|
20240105,173200,183323880,5190,5190,5190,5190,0
|
|
20240105,173100,183323880,5190,5190,5190,5190,0
|
|
20240105,173000,183323880,5190,5190,5190,5190,0
|
|
20240105,172900,183323880,5190,5190,5190,5190,0
|
|
20240105,172800,183323880,5190,5190,5190,5190,0
|
|
20240105,172700,183323880,5190,5190,5190,5190,0
|
|
20240105,172600,183323880,5190,5190,5190,5190,0
|
|
20240105,172500,183323880,5190,5190,5190,5190,0
|
|
20240105,172400,183323880,5190,5190,5190,5190,0
|
|
20240105,172300,183323880,5190,5190,5190,5190,0
|
|
20240105,172200,183323880,5190,5190,5190,5190,0
|
|
20240105,172100,183323880,5190,5190,5190,5190,0
|
|
20240105,172000,183323880,5190,5190,5190,5190,0
|
|
20240105,171900,183323880,5190,5190,5190,5190,290
|
|
20240105,171800,183323880,5190,5190,5190,5190,0
|
|
20240105,171700,183323880,5190,5190,5190,5190,0
|
|
20240105,171600,183323880,5190,5190,5190,5190,0
|
|
20240105,171500,183323880,5190,5190,5190,5190,0
|
|
20240105,171400,183323880,5190,5190,5190,5190,0
|
|
20240105,171300,183323880,5190,5190,5190,5190,0
|
|
20240105,171200,183323880,5190,5190,5190,5190,0
|
|
20240105,171100,183323880,5190,5190,5190,5190,0
|
|
20240105,171000,183323880,5190,5190,5190,5190,0
|
|
20240105,170900,183323880,5190,5190,5190,5190,0
|
|
20240105,170800,183323880,5190,5190,5190,5190,0
|
|
20240105,170700,183323880,5190,5190,5190,5190,0
|
|
20240105,170600,183323880,5190,5190,5190,5190,0
|
|
20240105,170500,183323880,5190,5190,5190,5190,0
|
|
20240105,170400,183323880,5190,5190,5190,5190,0
|
|
20240105,170300,183323880,5190,5190,5190,5190,0
|
|
20240105,170200,183323880,5190,5190,5190,5190,0
|
|
20240105,170100,183323880,5190,5190,5190,5190,0
|
|
20240105,170000,183323880,5190,5190,5190,5190,0
|
|
20240105,165900,183323880,5190,5190,5190,5190,0
|
|
20240105,165800,183323880,5190,5190,5190,5190,0
|
|
20240105,165700,183323880,5190,5190,5190,5190,0
|
|
20240105,165600,183323880,5190,5190,5190,5190,0
|
|
20240105,165500,183323880,5190,5190,5190,5190,0
|
|
20240105,165400,183323880,5190,5190,5190,5190,0
|
|
20240105,165300,183323880,5190,5190,5190,5190,0
|
|
20240105,165200,183323880,5190,5190,5190,5190,0
|
|
20240105,165100,183323880,5190,5190,5190,5190,0
|
|
20240105,165000,183323880,5190,5190,5190,5190,0
|
|
20240105,164900,183323880,5190,5190,5190,5190,290
|
|
20240105,164800,183323880,5190,5190,5190,5190,0
|
|
20240105,164700,183323880,5190,5190,5190,5190,0
|
|
20240105,164600,183323880,5190,5190,5190,5190,0
|
|
20240105,164500,183323880,5190,5190,5190,5190,0
|
|
20240105,164400,183323880,5190,5190,5190,5190,0
|
|
20240105,164300,183323880,5190,5190,5190,5190,0
|
|
20240105,164200,183323880,5190,5190,5190,5190,0
|
|
20240105,164100,183323880,5190,5190,5190,5190,0
|
|
20240105,164000,183323880,5190,5190,5190,5190,0
|
|
20240105,163900,183323880,5190,5190,5190,5190,0
|
|
20240105,163800,183323880,5190,5190,5190,5190,0
|
|
20240105,163700,183323880,5190,5190,5190,5190,0
|
|
20240105,163600,183323880,5190,5190,5190,5190,0
|
|
20240105,163500,183323880,5190,5190,5190,5190,0
|
|
20240105,163400,183323880,5190,5190,5190,5190,0
|
|
20240105,163300,183323880,5190,5190,5190,5190,0
|
|
20240105,163200,183323880,5190,5190,5190,5190,0
|
|
20240105,163100,183323880,5190,5190,5190,5190,0
|
|
20240105,163000,183323880,5190,5190,5190,5190,0
|
|
20240105,162900,183323880,5190,5190,5190,5190,0
|
|
20240105,162800,183323880,5190,5190,5190,5190,0
|
|
20240105,162700,183323880,5190,5190,5190,5190,0
|
|
20240105,162600,183323880,5190,5190,5190,5190,0
|
|
20240105,162500,183323880,5190,5190,5190,5190,0
|
|
20240105,162400,183323880,5190,5190,5190,5190,0
|
|
20240105,162300,183323880,5190,5190,5190,5190,0
|
|
20240105,162200,183323880,5190,5190,5190,5190,0
|
|
20240105,162100,183323880,5190,5190,5190,5190,0
|
|
20240105,162000,183323880,5190,5190,5190,5190,0
|
|
20240105,161900,183323880,5190,5190,5190,5190,290
|
|
20240105,161800,183323880,5190,5190,5190,5190,0
|
|
20240105,161700,183323880,5190,5190,5190,5190,0
|
|
20240105,161600,183323880,5190,5190,5190,5190,0
|
|
20240105,161500,183323880,5190,5190,5190,5190,0
|
|
20240105,161400,183323880,5190,5190,5190,5190,0
|
|
20240105,161300,183323880,5190,5190,5190,5190,0
|
|
20240105,161200,183323880,5190,5190,5190,5190,0
|
|
20240105,161100,183323880,5190,5190,5190,5190,0
|
|
20240105,161000,183323880,5190,5190,5190,5190,0
|
|
20240105,160900,183323880,5190,5190,5190,5190,0
|
|
20240105,160800,183323880,5190,5190,5190,5190,0
|
|
20240105,160700,183323880,5190,5190,5190,5190,0
|
|
20240105,160600,183323880,5190,5190,5190,5190,0
|
|
20240105,160500,183323880,5190,5190,5190,5190,0
|
|
20240105,160400,183323880,5190,5190,5190,5190,0
|
|
20240105,160300,183323880,5190,5190,5190,5190,0
|
|
20240105,160200,183323880,5190,5190,5190,5190,0
|
|
20240105,160100,183323880,5190,5190,5190,5190,0
|
|
20240105,160000,183323880,5190,5190,5190,5190,0
|
|
20240105,155900,183323880,5190,5190,5190,5190,0
|
|
20240105,155800,183323880,5190,5190,5190,5190,0
|
|
20240105,155700,183323880,5190,5190,5190,5190,0
|
|
20240105,155600,183323880,5190,5190,5190,5190,0
|
|
20240105,155500,183323880,5190,5190,5190,5190,0
|
|
20240105,155400,183323880,5190,5190,5190,5190,0
|
|
20240105,155300,183323880,5190,5190,5190,5190,0
|
|
20240105,155200,183323880,5190,5190,5190,5190,0
|
|
20240105,155100,183323880,5190,5190,5190,5190,0
|
|
20240105,155000,183323880,5190,5190,5190,5190,0
|
|
20240105,154900,183323880,5190,5190,5190,5190,290
|
|
20240105,154800,183323880,5190,5190,5190,5190,0
|
|
20240105,154700,183323880,5190,5190,5190,5190,0
|
|
20240105,154600,183323880,5190,5190,5190,5190,0
|
|
20240105,154500,183323880,5190,5190,5190,5190,0
|
|
20240105,154400,183323880,5190,5190,5190,5190,0
|
|
20240105,154300,183323880,5190,5190,5190,5190,0
|
|
20240105,154200,183323880,5190,5190,5190,5190,0
|
|
20240105,154100,183323880,5190,5190,5190,5190,0
|
|
20240105,154000,183323880,5190,5190,5190,5190,0
|
|
20240105,153900,183323880,5190,5190,5190,5190,0
|
|
20240105,153800,183323880,5190,5190,5190,5190,0
|
|
20240105,153700,183323880,5190,5190,5190,5190,0
|
|
20240105,153600,183323880,5190,5190,5190,5190,0
|
|
20240105,153500,183323880,5190,5190,5190,5190,0
|
|
20240105,153400,183323880,5190,5190,5190,5190,0
|
|
20240105,153300,183323880,5190,5190,5190,5190,0
|
|
20240105,153200,183323880,5190,5190,5190,5190,0
|
|
20240105,153100,183323880,5190,5190,5190,5190,0
|
|
20240105,153000,183323880,5190,5190,5190,5190,290
|
|
20240105,152900,181818780,5190,5190,5190,5190,0
|
|
20240105,152800,181818780,5190,5190,5190,5190,0
|
|
20240105,152700,181818780,5190,5190,5190,5190,0
|
|
20240105,152600,181818780,5190,5190,5190,5190,0
|
|
20240105,152500,181818780,5190,5190,5190,5190,0
|
|
20240105,152400,181818780,5190,5190,5190,5190,0
|
|
20240105,152300,181818780,5190,5190,5190,5190,0
|
|
20240105,152200,181818780,5190,5190,5190,5190,0
|
|
20240105,152100,181818780,5190,5190,5190,5190,0
|
|
20240105,152000,181818780,5190,5190,5190,5190,0
|
|
20240105,151900,181818780,5190,5190,5190,5190,2
|
|
20240105,151800,181808400,5190,5190,5190,5190,0
|
|
20240105,151700,181808400,5190,5190,5190,5190,0
|
|
20240105,151600,181808400,5190,5180,5190,5180,10
|
|
20240105,151500,181756580,5190,5180,5190,5180,14
|
|
20240105,151400,181683930,5190,5190,5190,5190,0
|
|
20240105,151300,181683930,5190,5190,5190,5190,113
|
|
20240105,151200,181097460,5190,5190,5190,5190,0
|
|
20240105,151100,181097460,5190,5190,5190,5190,0
|
|
20240105,151000,181097460,5190,5190,5190,5190,1
|
|
20240105,150900,181092270,5190,5190,5190,5190,0
|
|
20240105,150800,181092270,5190,5190,5190,5190,0
|
|
20240105,150700,181092270,5190,5190,5190,5190,0
|
|
20240105,150600,181092270,5190,5190,5190,5190,0
|
|
20240105,150500,181092270,5190,5190,5190,5190,2
|
|
20240105,150400,181081890,5180,5180,5180,5180,192
|
|
20240105,150300,180087330,5180,5180,5180,5180,2
|
|
20240105,150200,180076970,5170,5170,5170,5170,600
|
|
20240105,150100,176974970,5180,5180,5180,5180,1
|
|
20240105,150000,176969790,5180,5180,5180,5180,0
|
|
20240105,145900,176969790,5180,5180,5180,5180,0
|
|
20240105,145800,176969790,5180,5180,5180,5180,0
|
|
20240105,145700,176969790,5180,5180,5180,5180,0
|
|
20240105,145600,176969790,5180,5180,5180,5180,0
|
|
20240105,145500,176969790,5180,5180,5180,5180,0
|
|
20240105,145400,176969790,5180,5180,5180,5180,5
|
|
20240105,145300,176943890,5190,5190,5190,5190,0
|
|
20240105,145200,176943890,5190,5190,5190,5190,0
|
|
20240105,145100,176943890,5190,5190,5190,5190,10
|
|
20240105,145000,176891990,5190,5190,5190,5190,0
|
|
20240105,144900,176891990,5190,5190,5190,5190,0
|
|
20240105,144800,176891990,5190,5190,5190,5190,10
|
|
20240105,144700,176840090,5190,5190,5190,5190,0
|
|
20240105,144600,176840090,5190,5190,5190,5190,1
|
|
20240105,144500,176834900,5170,5180,5190,5170,22
|
|
20240105,144400,176720920,5180,5180,5180,5180,0
|
|
20240105,144300,176720920,5180,5180,5180,5180,0
|
|
20240105,144200,176720920,5180,5180,5180,5180,12
|
|
20240105,144100,176658760,5180,5170,5180,5170,3
|
|
20240105,144000,176643240,5170,5170,5170,5170,60
|
|
20240105,143900,176333040,5170,5170,5170,5170,20
|
|
20240105,143800,176229640,5170,5170,5170,5170,0
|
|
20240105,143700,176229640,5170,5170,5170,5170,0
|
|
20240105,143600,176229640,5170,5170,5170,5170,96
|
|
20240105,143500,175733320,5170,5180,5180,5170,765
|
|
20240105,143400,171778080,5190,5190,5190,5190,0
|
|
20240105,143300,171778080,5190,5190,5190,5190,0
|
|
20240105,143200,171778080,5190,5190,5190,5190,0
|
|
20240105,143100,171778080,5190,5190,5190,5190,0
|
|
20240105,143000,171778080,5190,5190,5190,5190,1
|
|
20240105,142900,171772890,5180,5190,5190,5180,202
|
|
20240105,142800,170726520,5180,5180,5180,5180,797
|
|
20240105,142700,166598060,5190,5190,5190,5190,0
|
|
20240105,142600,166598060,5190,5190,5190,5190,1
|
|
20240105,142500,166592870,5190,5190,5190,5190,0
|
|
20240105,142400,166592870,5190,5190,5190,5190,0
|
|
20240105,142300,166592870,5190,5190,5190,5190,0
|
|
20240105,142200,166592870,5190,5190,5190,5190,0
|
|
20240105,142100,166592870,5190,5190,5190,5190,0
|
|
20240105,142000,166592870,5190,5190,5190,5190,0
|
|
20240105,141900,166592870,5190,5190,5190,5190,0
|
|
20240105,141800,166592870,5190,5190,5190,5190,0
|
|
20240105,141700,166592870,5190,5190,5190,5190,0
|
|
20240105,141600,166592870,5190,5190,5190,5190,0
|
|
20240105,141500,166592870,5190,5190,5190,5190,0
|
|
20240105,141400,166592870,5190,5190,5190,5190,0
|
|
20240105,141300,166592870,5190,5190,5190,5190,0
|
|
20240105,141200,166592870,5190,5190,5190,5190,0
|
|
20240105,141100,166592870,5190,5190,5190,5190,0
|
|
20240105,141000,166592870,5190,5190,5190,5190,0
|
|
20240105,140900,166592870,5190,5190,5190,5190,0
|
|
20240105,140800,166592870,5190,5190,5190,5190,0
|
|
20240105,140700,166592870,5190,5180,5190,5180,70
|
|
20240105,140600,166230230,5180,5180,5180,5180,0
|
|
20240105,140500,166230230,5180,5180,5180,5180,34
|
|
20240105,140400,166054110,5190,5180,5190,5180,210
|
|
20240105,140300,164966210,5190,5190,5190,5190,5
|
|
20240105,140200,164940260,5190,5190,5190,5190,0
|
|
20240105,140100,164940260,5190,5190,5190,5190,0
|
|
20240105,140000,164940260,5190,5190,5190,5190,33
|
|
20240105,135900,164768990,5200,5200,5200,5200,0
|
|
20240105,135800,164768990,5200,5200,5200,5200,0
|
|
20240105,135700,164768990,5200,5200,5200,5200,30
|
|
20240105,135600,164612990,5200,5200,5200,5200,0
|
|
20240105,135500,164612990,5200,5200,5200,5200,0
|
|
20240105,135400,164612990,5200,5200,5200,5200,0
|
|
20240105,135300,164612990,5200,5200,5200,5200,0
|
|
20240105,135200,164612990,5200,5200,5200,5200,0
|
|
20240105,135100,164612990,5200,5200,5200,5200,0
|
|
20240105,135000,164612990,5200,5200,5200,5200,0
|
|
20240105,134900,164612990,5200,5200,5210,5200,7
|
|
20240105,134800,164576570,5200,5200,5200,5200,1
|
|
20240105,134700,164571370,5190,5190,5190,5190,65
|
|
20240105,134600,164234020,5160,5170,5170,5160,2000
|
|
20240105,134500,153907000,5170,5170,5170,5170,5
|
|
20240105,134400,153881150,5200,5200,5200,5200,0
|
|
20240105,134300,153881150,5200,5200,5200,5200,2
|
|
20240105,134200,153870750,5180,5200,5200,5180,10
|
|
20240105,134100,153818930,5210,5210,5210,5210,0
|
|
20240105,134000,153818930,5210,5210,5210,5210,0
|
|
20240105,133900,153818930,5210,5210,5210,5210,2
|
|
20240105,133800,153808510,5180,5180,5180,5180,2
|
|
20240105,133700,153798150,5210,5210,5210,5210,0
|
|
20240105,133600,153798150,5210,5210,5210,5210,0
|
|
20240105,133500,153798150,5210,5210,5210,5210,100
|
|
20240105,133400,153277150,5210,5210,5210,5210,0
|
|
20240105,133300,153277150,5210,5210,5210,5210,0
|
|
20240105,133200,153277150,5210,5210,5210,5210,0
|
|
20240105,133100,153277150,5210,5210,5210,5210,19
|
|
20240105,133000,153178160,5210,5210,5210,5210,0
|
|
20240105,132900,153178160,5210,5210,5210,5210,0
|
|
20240105,132800,153178160,5210,5210,5210,5210,0
|
|
20240105,132700,153178160,5210,5210,5210,5210,0
|
|
20240105,132600,153178160,5210,5210,5210,5210,0
|
|
20240105,132500,153178160,5210,5210,5210,5210,0
|
|
20240105,132400,153178160,5210,5210,5210,5210,0
|
|
20240105,132300,153178160,5210,5210,5210,5210,0
|
|
20240105,132200,153178160,5210,5210,5210,5210,0
|
|
20240105,132100,153178160,5210,5190,5210,5170,777
|
|
20240105,132000,149156990,5210,5210,5210,5210,302
|
|
20240105,131900,147583570,5190,5190,5190,5190,0
|
|
20240105,131800,147583570,5190,5190,5190,5190,0
|
|
20240105,131700,147583570,5190,5190,5190,5190,0
|
|
20240105,131600,147583570,5190,5210,5210,5190,1790
|
|
20240105,131500,138271710,5220,5220,5220,5220,0
|
|
20240105,131400,138271710,5220,5220,5220,5220,0
|
|
20240105,131300,138271710,5220,5220,5220,5220,0
|
|
20240105,131200,138271710,5220,5220,5220,5220,0
|
|
20240105,131100,138271710,5220,5220,5220,5220,0
|
|
20240105,131000,138271710,5220,5220,5220,5220,0
|
|
20240105,130900,138271710,5220,5220,5220,5220,205
|
|
20240105,130800,137201610,5220,5220,5220,5220,1
|
|
20240105,130700,137196390,5220,5220,5220,5220,0
|
|
20240105,130600,137196390,5220,5220,5220,5220,0
|
|
20240105,130500,137196390,5220,5220,5220,5220,0
|
|
20240105,130400,137196390,5220,5220,5220,5220,0
|
|
20240105,130300,137196390,5220,5220,5220,5220,500
|
|
20240105,130200,134586390,5220,5220,5220,5220,0
|
|
20240105,130100,134586390,5220,5220,5220,5220,0
|
|
20240105,130000,134586390,5220,5220,5220,5220,0
|
|
20240105,125900,134586390,5220,5220,5220,5220,0
|
|
20240105,125800,134586390,5220,5220,5220,5220,1
|
|
20240105,125700,134581170,5220,5220,5220,5220,0
|
|
20240105,125600,134581170,5220,5220,5220,5220,0
|
|
20240105,125500,134581170,5220,5220,5220,5220,100
|
|
20240105,125400,134059170,5220,5220,5220,5220,0
|
|
20240105,125300,134059170,5220,5220,5220,5220,4
|
|
20240105,125200,134038290,5220,5220,5220,5220,0
|
|
20240105,125100,134038290,5220,5220,5220,5220,0
|
|
20240105,125000,134038290,5220,5220,5220,5220,0
|
|
20240105,124900,134038290,5220,5220,5220,5220,0
|
|
20240105,124800,134038290,5220,5220,5220,5220,0
|
|
20240105,124700,134038290,5220,5220,5220,5220,0
|
|
20240105,124600,134038290,5220,5220,5220,5220,49
|
|
20240105,124500,133782510,5220,5220,5220,5220,2
|
|
20240105,124400,133772070,5210,5210,5210,5210,0
|
|
20240105,124300,133772070,5210,5210,5210,5210,0
|
|
20240105,124200,133772070,5210,5210,5210,5210,77
|
|
20240105,124100,133370900,5210,5210,5210,5210,0
|
|
20240105,124000,133370900,5210,5210,5210,5210,0
|
|
20240105,123900,133370900,5210,5210,5210,5210,0
|
|
20240105,123800,133370900,5210,5210,5210,5210,0
|
|
20240105,123700,133370900,5210,5210,5210,5210,0
|
|
20240105,123600,133370900,5210,5210,5210,5210,10
|
|
20240105,123500,133318800,5210,5210,5210,5210,0
|
|
20240105,123400,133318800,5210,5210,5210,5210,0
|
|
20240105,123300,133318800,5210,5210,5210,5210,20
|
|
20240105,123200,133214600,5210,5210,5210,5210,0
|
|
20240105,123100,133214600,5210,5210,5210,5210,50
|
|
20240105,123000,132954100,5210,5210,5210,5210,0
|
|
20240105,122900,132954100,5210,5210,5210,5210,0
|
|
20240105,122800,132954100,5210,5210,5210,5210,1
|
|
20240105,122700,132948890,5210,5210,5210,5210,1
|
|
20240105,122600,132943680,5210,5200,5210,5200,22
|
|
20240105,122500,132829260,5200,5200,5200,5200,0
|
|
20240105,122400,132829260,5200,5200,5200,5200,0
|
|
20240105,122300,132829260,5200,5210,5210,5200,400
|
|
20240105,122200,130746520,5220,5220,5220,5220,0
|
|
20240105,122100,130746520,5220,5220,5220,5220,2
|
|
20240105,122000,130736080,5220,5220,5220,5220,1
|
|
20240105,121900,130730860,5220,5220,5220,5220,5
|
|
20240105,121800,130704760,5210,5210,5210,5210,15
|
|
20240105,121700,130626610,5220,5220,5220,5220,0
|
|
20240105,121600,130626610,5220,5220,5220,5220,7
|
|
20240105,121500,130590070,5220,5220,5220,5220,0
|
|
20240105,121400,130590070,5220,5220,5220,5220,0
|
|
20240105,121300,130590070,5220,5220,5220,5220,1
|
|
20240105,121200,130584850,5220,5220,5220,5220,0
|
|
20240105,121100,130584850,5220,5220,5220,5220,0
|
|
20240105,121000,130584850,5220,5220,5220,5220,0
|
|
20240105,120900,130584850,5220,5220,5220,5220,0
|
|
20240105,120800,130584850,5220,5220,5220,5220,0
|
|
20240105,120700,130584850,5220,5220,5220,5220,15
|
|
20240105,120600,130506550,5220,5220,5220,5220,0
|
|
20240105,120500,130506550,5220,5220,5220,5220,0
|
|
20240105,120400,130506550,5220,5220,5220,5220,0
|
|
20240105,120300,130506550,5220,5220,5220,5220,0
|
|
20240105,120200,130506550,5220,5220,5220,5220,0
|
|
20240105,120100,130506550,5220,5220,5220,5220,0
|
|
20240105,120000,130506550,5220,5220,5220,5220,0
|
|
20240105,115900,130506550,5220,5220,5220,5220,0
|
|
20240105,115800,130506550,5220,5220,5220,5220,0
|
|
20240105,115700,130506550,5220,5220,5220,5220,0
|
|
20240105,115600,130506550,5220,5220,5220,5220,0
|
|
20240105,115500,130506550,5220,5220,5220,5220,0
|
|
20240105,115400,130506550,5220,5220,5220,5220,5
|
|
20240105,115300,130480450,5220,5220,5220,5220,0
|
|
20240105,115200,130480450,5220,5220,5220,5220,0
|
|
20240105,115100,130480450,5220,5220,5220,5220,0
|
|
20240105,115000,130480450,5220,5220,5220,5220,0
|
|
20240105,114900,130480450,5220,5220,5220,5220,64
|
|
20240105,114800,130146370,5220,5220,5220,5220,0
|
|
20240105,114700,130146370,5220,5220,5220,5220,0
|
|
20240105,114600,130146370,5220,5220,5220,5220,0
|
|
20240105,114500,130146370,5220,5220,5220,5220,166
|
|
20240105,114400,129279850,5230,5230,5230,5230,0
|
|
20240105,114300,129279850,5230,5230,5230,5230,0
|
|
20240105,114200,129279850,5230,5230,5230,5230,1
|
|
20240105,114100,129274620,5220,5220,5220,5220,134
|
|
20240105,114000,128575140,5220,5220,5220,5220,16
|
|
20240105,113900,128491620,5230,5230,5230,5230,0
|
|
20240105,113800,128491620,5230,5230,5230,5230,0
|
|
20240105,113700,128491620,5230,5230,5230,5230,0
|
|
20240105,113600,128491620,5230,5230,5230,5230,0
|
|
20240105,113500,128491620,5230,5230,5230,5230,0
|
|
20240105,113400,128491620,5230,5230,5230,5230,0
|
|
20240105,113300,128491620,5230,5210,5230,5200,253
|
|
20240105,113200,127173440,5220,5220,5220,5220,1
|
|
20240105,113100,127168220,5230,5230,5230,5230,0
|
|
20240105,113000,127168220,5230,5230,5230,5230,0
|
|
20240105,112900,127168220,5230,5230,5230,5230,10
|
|
20240105,112800,127115920,5230,5230,5230,5230,0
|
|
20240105,112700,127115920,5230,5230,5230,5230,0
|
|
20240105,112600,127115920,5230,5230,5230,5230,0
|
|
20240105,112500,127115920,5230,5230,5230,5230,0
|
|
20240105,112400,127115920,5230,5230,5230,5230,0
|
|
20240105,112300,127115920,5230,5230,5230,5230,0
|
|
20240105,112200,127115920,5230,5230,5230,5230,0
|
|
20240105,112100,127115920,5230,5230,5230,5230,0
|
|
20240105,112000,127115920,5230,5230,5230,5230,0
|
|
20240105,111900,127115920,5230,5220,5230,5210,922
|
|
20240105,111800,122309070,5240,5240,5240,5240,50
|
|
20240105,111700,122047070,5240,5240,5240,5240,0
|
|
20240105,111600,122047070,5240,5240,5240,5240,0
|
|
20240105,111500,122047070,5240,5240,5240,5240,0
|
|
20240105,111400,122047070,5240,5240,5240,5240,0
|
|
20240105,111300,122047070,5240,5240,5240,5240,0
|
|
20240105,111200,122047070,5240,5240,5240,5240,0
|
|
20240105,111100,122047070,5240,5240,5240,5240,0
|
|
20240105,111000,122047070,5240,5240,5240,5240,0
|
|
20240105,110900,122047070,5240,5240,5240,5240,19
|
|
20240105,110800,121947510,5240,5240,5240,5240,2
|
|
20240105,110700,121937030,5220,5220,5220,5220,0
|
|
20240105,110600,121937030,5220,5220,5220,5220,7
|
|
20240105,110500,121900490,5240,5240,5240,5240,0
|
|
20240105,110400,121900490,5240,5240,5240,5240,0
|
|
20240105,110300,121900490,5240,5240,5240,5240,0
|
|
20240105,110200,121900490,5240,5240,5240,5240,0
|
|
20240105,110100,121900490,5240,5240,5240,5240,280
|
|
20240105,110000,120433290,5240,5240,5240,5240,0
|
|
20240105,105900,120433290,5240,5240,5240,5240,0
|
|
20240105,105800,120433290,5240,5240,5240,5240,0
|
|
20240105,105700,120433290,5240,5240,5240,5240,0
|
|
20240105,105600,120433290,5240,5240,5240,5240,0
|
|
20240105,105500,120433290,5240,5240,5240,5240,0
|
|
20240105,105400,120433290,5240,5240,5240,5240,0
|
|
20240105,105300,120433290,5240,5240,5240,5240,1
|
|
20240105,105200,120428050,5220,5220,5220,5220,20
|
|
20240105,105100,120323650,5240,5240,5240,5240,0
|
|
20240105,105000,120323650,5240,5240,5240,5240,1
|
|
20240105,104900,120318410,5230,5230,5230,5230,0
|
|
20240105,104800,120318410,5230,5230,5230,5230,31
|
|
20240105,104700,120156280,5240,5240,5240,5240,0
|
|
20240105,104600,120156280,5240,5240,5240,5240,0
|
|
20240105,104500,120156280,5240,5240,5240,5240,0
|
|
20240105,104400,120156280,5240,5240,5240,5240,0
|
|
20240105,104300,120156280,5240,5240,5240,5240,1
|
|
20240105,104200,120151040,5230,5230,5230,5230,0
|
|
20240105,104100,120151040,5230,5230,5230,5230,0
|
|
20240105,104000,120151040,5230,5240,5240,5230,54
|
|
20240105,103900,119868200,5250,5250,5250,5250,0
|
|
20240105,103800,119868200,5250,5250,5250,5250,0
|
|
20240105,103700,119868200,5250,5250,5250,5250,0
|
|
20240105,103600,119868200,5250,5250,5250,5250,0
|
|
20240105,103500,119868200,5250,5250,5250,5250,0
|
|
20240105,103400,119868200,5250,5250,5250,5250,10
|
|
20240105,103300,119815700,5250,5250,5250,5250,0
|
|
20240105,103200,119815700,5250,5250,5250,5250,0
|
|
20240105,103100,119815700,5250,5250,5250,5250,0
|
|
20240105,103000,119815700,5250,5250,5250,5250,0
|
|
20240105,102900,119815700,5250,5250,5250,5250,0
|
|
20240105,102800,119815700,5250,5250,5250,5250,140
|
|
20240105,102700,119080700,5250,5250,5250,5250,0
|
|
20240105,102600,119080700,5250,5250,5250,5250,0
|
|
20240105,102500,119080700,5250,5230,5250,5230,453
|
|
20240105,102400,116711470,5230,5230,5230,5230,1000
|
|
20240105,102300,111481470,5260,5260,5260,5260,0
|
|
20240105,102200,111481470,5260,5260,5260,5260,0
|
|
20240105,102100,111481470,5260,5240,5260,5240,1010
|
|
20240105,102000,106188930,5240,5240,5240,5240,1
|
|
20240105,101900,106183690,5240,5240,5240,5240,0
|
|
20240105,101800,106183690,5240,5240,5240,5240,0
|
|
20240105,101700,106183690,5240,5240,5240,5240,1
|
|
20240105,101600,106178450,5240,5240,5240,5240,1
|
|
20240105,101500,106173210,5240,5240,5240,5240,2
|
|
20240105,101400,106162730,5230,5230,5230,5230,385
|
|
20240105,101300,104149180,5230,5230,5230,5230,1
|
|
20240105,101200,104143950,5230,5230,5230,5230,0
|
|
20240105,101100,104143950,5230,5230,5230,5230,0
|
|
20240105,101000,104143950,5230,5230,5230,5230,0
|
|
20240105,100900,104143950,5230,5230,5230,5230,131
|
|
20240105,100800,103458820,5230,5230,5230,5230,0
|
|
20240105,100700,103458820,5230,5230,5230,5230,0
|
|
20240105,100600,103458820,5230,5230,5230,5230,0
|
|
20240105,100500,103458820,5230,5230,5230,5230,0
|
|
20240105,100400,103458820,5230,5220,5230,5220,448
|
|
20240105,100300,101120240,5220,5220,5220,5220,61
|
|
20240105,100200,100801820,5230,5230,5230,5230,0
|
|
20240105,100100,100801820,5230,5230,5230,5230,1
|
|
20240105,100000,100796590,5220,5220,5220,5220,10
|
|
20240105,095900,100744390,5240,5220,5240,5220,1001
|
|
20240105,095800,95519150,5240,5240,5240,5240,0
|
|
20240105,095700,95519150,5240,5240,5240,5240,0
|
|
20240105,095600,95519150,5240,5240,5240,5240,0
|
|
20240105,095500,95519150,5240,5240,5240,5240,95
|
|
20240105,095400,95021350,5220,5220,5220,5220,200
|
|
20240105,095300,93977350,5220,5220,5220,5220,0
|
|
20240105,095200,93977350,5220,5220,5220,5220,15
|
|
20240105,095100,93899050,5220,5230,5230,5220,658
|
|
20240105,095000,90464080,5220,5230,5230,5220,520
|
|
20240105,094900,87744680,5250,5250,5250,5250,0
|
|
20240105,094800,87744680,5250,5250,5250,5250,30
|
|
20240105,094700,87587180,5250,5250,5250,5250,519
|
|
20240105,094600,84862430,5250,5260,5260,5250,2010
|
|
20240105,094500,74309830,5260,5260,5260,5260,1554
|
|
20240105,094400,66135790,5250,5250,5250,5250,202
|
|
20240105,094300,65075290,5250,5250,5250,5250,1785
|
|
20240105,094200,55704040,5250,5250,5250,5250,315
|
|
20240105,094100,54050290,5250,5250,5250,5250,1010
|
|
20240105,094000,48747790,5260,5260,5260,5260,501
|
|
20240105,093900,46112530,5260,5250,5260,5250,1661
|
|
20240105,093800,37390710,5250,5240,5250,5240,1217
|
|
20240105,093700,31013610,5240,5240,5240,5240,0
|
|
20240105,093600,31013610,5240,5240,5240,5240,385
|
|
20240105,093500,28996210,5250,5250,5250,5250,0
|
|
20240105,093400,28996210,5250,5250,5250,5250,15
|
|
20240105,093300,28917460,5250,5220,5250,5220,773
|
|
20240105,093200,24869130,5230,5230,5230,5230,0
|
|
20240105,093100,24869130,5230,5230,5230,5230,151
|
|
20240105,093000,24079400,5220,5220,5220,5220,100
|
|
20240105,092900,23557400,5210,5220,5220,5210,250
|
|
20240105,092800,22252660,5240,5240,5240,5240,54
|
|
20240105,092700,21969700,5240,5230,5240,5220,405
|
|
20240105,092600,19850100,5220,5220,5220,5220,251
|
|
20240105,092500,18539880,5220,5210,5220,5210,301
|
|
20240105,092400,16968670,5220,5210,5220,5210,6
|
|
20240105,092300,16937400,5210,5210,5210,5210,0
|
|
20240105,092200,16937400,5210,5210,5210,5210,140
|
|
20240105,092100,16208000,5210,5210,5210,5210,5
|
|
20240105,092000,16181950,5210,5210,5210,5210,1
|
|
20240105,091900,16176740,5220,5210,5220,5210,3
|
|
20240105,091800,16161100,5210,5210,5210,5210,1
|
|
20240105,091700,16155890,5220,5220,5220,5220,0
|
|
20240105,091600,16155890,5220,5200,5220,5200,146
|
|
20240105,091500,15396670,5200,5200,5200,5200,0
|
|
20240105,091400,15396670,5200,5210,5220,5200,902
|
|
20240105,091300,10700940,5210,5200,5210,5200,385
|
|
20240105,091200,8698930,5200,5200,5200,5200,34
|
|
20240105,091100,8522130,5200,5190,5200,5190,104
|
|
20240105,091000,7982270,5180,5180,5180,5180,316
|
|
20240105,090900,6345390,5180,5180,5180,5180,20
|
|
20240105,090800,6241790,5180,5180,5180,5180,634
|
|
20240105,090700,2957670,5190,5170,5190,5170,8
|
|
20240105,090600,2916230,5190,5180,5190,5180,2
|
|
20240105,090500,2905860,5180,5180,5180,5180,0
|
|
20240105,090400,2905860,5180,5180,5180,5180,19
|
|
20240105,090300,2807440,5180,5180,5180,5180,20
|
|
20240105,090200,2703840,5180,5180,5180,5180,1
|
|
20240105,090100,2698660,5190,5190,5190,5190,4
|
|
20240105,090000,2677900,5190,5200,5200,5190,515
|