652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,194900,277641060,5180,5180,5180,5180,3033
|
|
20240108,194800,277641060,5180,5180,5180,5180,0
|
|
20240108,194700,277641060,5180,5180,5180,5180,0
|
|
20240108,194600,277641060,5180,5180,5180,5180,0
|
|
20240108,194500,277641060,5180,5180,5180,5180,0
|
|
20240108,194400,277641060,5180,5180,5180,5180,0
|
|
20240108,194300,277641060,5180,5180,5180,5180,0
|
|
20240108,194200,277641060,5180,5180,5180,5180,0
|
|
20240108,194100,277641060,5180,5180,5180,5180,0
|
|
20240108,194000,277641060,5180,5180,5180,5180,0
|
|
20240108,193900,277641060,5180,5180,5180,5180,0
|
|
20240108,193800,277641060,5180,5180,5180,5180,0
|
|
20240108,193700,277641060,5180,5180,5180,5180,0
|
|
20240108,193600,277641060,5180,5180,5180,5180,0
|
|
20240108,193500,277641060,5180,5180,5180,5180,0
|
|
20240108,193400,277641060,5180,5180,5180,5180,0
|
|
20240108,193300,277641060,5180,5180,5180,5180,0
|
|
20240108,193200,277641060,5180,5180,5180,5180,0
|
|
20240108,193100,277641060,5180,5180,5180,5180,0
|
|
20240108,193000,277641060,5180,5180,5180,5180,0
|
|
20240108,192900,277641060,5180,5180,5180,5180,0
|
|
20240108,192800,277641060,5180,5180,5180,5180,0
|
|
20240108,192700,277641060,5180,5180,5180,5180,0
|
|
20240108,192600,277641060,5180,5180,5180,5180,0
|
|
20240108,192500,277641060,5180,5180,5180,5180,0
|
|
20240108,192400,277641060,5180,5180,5180,5180,0
|
|
20240108,192300,277641060,5180,5180,5180,5180,0
|
|
20240108,192200,277641060,5180,5180,5180,5180,0
|
|
20240108,192100,277641060,5180,5180,5180,5180,0
|
|
20240108,192000,277641060,5180,5180,5180,5180,0
|
|
20240108,191900,277641060,5180,5180,5180,5180,3033
|
|
20240108,191800,277641060,5180,5180,5180,5180,0
|
|
20240108,191700,277641060,5180,5180,5180,5180,0
|
|
20240108,191600,277641060,5180,5180,5180,5180,0
|
|
20240108,191500,277641060,5180,5180,5180,5180,0
|
|
20240108,191400,277641060,5180,5180,5180,5180,0
|
|
20240108,191300,277641060,5180,5180,5180,5180,0
|
|
20240108,191200,277641060,5180,5180,5180,5180,0
|
|
20240108,191100,277641060,5180,5180,5180,5180,0
|
|
20240108,191000,277641060,5180,5180,5180,5180,0
|
|
20240108,190900,277641060,5180,5180,5180,5180,0
|
|
20240108,190800,277641060,5180,5180,5180,5180,0
|
|
20240108,190700,277641060,5180,5180,5180,5180,0
|
|
20240108,190600,277641060,5180,5180,5180,5180,0
|
|
20240108,190500,277641060,5180,5180,5180,5180,0
|
|
20240108,190400,277641060,5180,5180,5180,5180,0
|
|
20240108,190300,277641060,5180,5180,5180,5180,0
|
|
20240108,190200,277641060,5180,5180,5180,5180,0
|
|
20240108,190100,277641060,5180,5180,5180,5180,0
|
|
20240108,190000,277641060,5180,5180,5180,5180,0
|
|
20240108,185900,277641060,5180,5180,5180,5180,0
|
|
20240108,185800,277641060,5180,5180,5180,5180,0
|
|
20240108,185700,277641060,5180,5180,5180,5180,0
|
|
20240108,185600,277641060,5180,5180,5180,5180,0
|
|
20240108,185500,277641060,5180,5180,5180,5180,0
|
|
20240108,185400,277641060,5180,5180,5180,5180,0
|
|
20240108,185300,277641060,5180,5180,5180,5180,0
|
|
20240108,185200,277641060,5180,5180,5180,5180,0
|
|
20240108,185100,277641060,5180,5180,5180,5180,0
|
|
20240108,185000,277641060,5180,5180,5180,5180,0
|
|
20240108,184900,277641060,5180,5180,5180,5180,3033
|
|
20240108,184800,277641060,5180,5180,5180,5180,0
|
|
20240108,184700,277641060,5180,5180,5180,5180,0
|
|
20240108,184600,277641060,5180,5180,5180,5180,0
|
|
20240108,184500,277641060,5180,5180,5180,5180,0
|
|
20240108,184400,277641060,5180,5180,5180,5180,0
|
|
20240108,184300,277641060,5180,5180,5180,5180,0
|
|
20240108,184200,277641060,5180,5180,5180,5180,0
|
|
20240108,184100,277641060,5180,5180,5180,5180,0
|
|
20240108,184000,277641060,5180,5180,5180,5180,0
|
|
20240108,183900,277641060,5180,5180,5180,5180,0
|
|
20240108,183800,277641060,5180,5180,5180,5180,0
|
|
20240108,183700,277641060,5180,5180,5180,5180,0
|
|
20240108,183600,277641060,5180,5180,5180,5180,0
|
|
20240108,183500,277641060,5180,5180,5180,5180,0
|
|
20240108,183400,277641060,5180,5180,5180,5180,0
|
|
20240108,183300,277641060,5180,5180,5180,5180,0
|
|
20240108,183200,277641060,5180,5180,5180,5180,0
|
|
20240108,183100,277641060,5180,5180,5180,5180,0
|
|
20240108,183000,277641060,5180,5180,5180,5180,0
|
|
20240108,182900,277641060,5180,5180,5180,5180,0
|
|
20240108,182800,277641060,5180,5180,5180,5180,0
|
|
20240108,182700,277641060,5180,5180,5180,5180,0
|
|
20240108,182600,277641060,5180,5180,5180,5180,0
|
|
20240108,182500,277641060,5180,5180,5180,5180,0
|
|
20240108,182400,277641060,5180,5180,5180,5180,0
|
|
20240108,182300,277641060,5180,5180,5180,5180,0
|
|
20240108,182200,277641060,5180,5180,5180,5180,0
|
|
20240108,182100,277641060,5180,5180,5180,5180,0
|
|
20240108,182000,277641060,5180,5180,5180,5180,0
|
|
20240108,181900,277641060,5180,5180,5180,5180,3033
|
|
20240108,181800,277641060,5180,5180,5180,5180,0
|
|
20240108,181700,277641060,5180,5180,5180,5180,0
|
|
20240108,181600,277641060,5180,5180,5180,5180,0
|
|
20240108,181500,277641060,5180,5180,5180,5180,0
|
|
20240108,181400,277641060,5180,5180,5180,5180,0
|
|
20240108,181300,277641060,5180,5180,5180,5180,0
|
|
20240108,181200,277641060,5180,5180,5180,5180,0
|
|
20240108,181100,277641060,5180,5180,5180,5180,0
|
|
20240108,181000,277641060,5180,5180,5180,5180,0
|
|
20240108,180900,277641060,5180,5180,5180,5180,0
|
|
20240108,180800,277641060,5180,5180,5180,5180,0
|
|
20240108,180700,277641060,5180,5180,5180,5180,0
|
|
20240108,180600,277641060,5180,5180,5180,5180,0
|
|
20240108,180500,277641060,5180,5180,5180,5180,0
|
|
20240108,180400,277641060,5180,5180,5180,5180,0
|
|
20240108,180300,277641060,5180,5180,5180,5180,0
|
|
20240108,180200,277641060,5180,5180,5180,5180,0
|
|
20240108,180100,277641060,5180,5180,5180,5180,0
|
|
20240108,180000,277641060,5180,5180,5180,5180,0
|
|
20240108,175900,277641060,5180,5180,5180,5180,0
|
|
20240108,175800,277641060,5180,5180,5180,5180,0
|
|
20240108,175700,277641060,5180,5180,5180,5180,0
|
|
20240108,175600,277641060,5180,5180,5180,5180,0
|
|
20240108,175500,277641060,5180,5180,5180,5180,0
|
|
20240108,175400,277641060,5180,5180,5180,5180,0
|
|
20240108,175300,277641060,5180,5180,5180,5180,0
|
|
20240108,175200,277641060,5180,5180,5180,5180,0
|
|
20240108,175100,277641060,5180,5180,5180,5180,0
|
|
20240108,175000,277641060,5180,5180,5180,5180,0
|
|
20240108,174900,277641060,5180,5180,5180,5180,3033
|
|
20240108,174800,277641060,5180,5180,5180,5180,0
|
|
20240108,174700,277641060,5180,5180,5180,5180,0
|
|
20240108,174600,277641060,5180,5180,5180,5180,0
|
|
20240108,174500,277641060,5180,5180,5180,5180,0
|
|
20240108,174400,277641060,5180,5180,5180,5180,0
|
|
20240108,174300,277641060,5180,5180,5180,5180,0
|
|
20240108,174200,277641060,5180,5180,5180,5180,0
|
|
20240108,174100,277641060,5180,5180,5180,5180,0
|
|
20240108,174000,277641060,5180,5180,5180,5180,0
|
|
20240108,173900,277641060,5180,5180,5180,5180,0
|
|
20240108,173800,277641060,5180,5180,5180,5180,0
|
|
20240108,173700,277641060,5180,5180,5180,5180,0
|
|
20240108,173600,277641060,5180,5180,5180,5180,0
|
|
20240108,173500,277641060,5180,5180,5180,5180,0
|
|
20240108,173400,277641060,5180,5180,5180,5180,0
|
|
20240108,173300,277641060,5180,5180,5180,5180,0
|
|
20240108,173200,277641060,5180,5180,5180,5180,0
|
|
20240108,173100,277641060,5180,5180,5180,5180,0
|
|
20240108,173000,277641060,5180,5180,5180,5180,0
|
|
20240108,172900,277641060,5180,5180,5180,5180,0
|
|
20240108,172800,277641060,5180,5180,5180,5180,0
|
|
20240108,172700,277641060,5180,5180,5180,5180,0
|
|
20240108,172600,277641060,5180,5180,5180,5180,0
|
|
20240108,172500,277641060,5180,5180,5180,5180,0
|
|
20240108,172400,277641060,5180,5180,5180,5180,0
|
|
20240108,172300,277641060,5180,5180,5180,5180,0
|
|
20240108,172200,277641060,5180,5180,5180,5180,0
|
|
20240108,172100,277641060,5180,5180,5180,5180,0
|
|
20240108,172000,277641060,5180,5180,5180,5180,0
|
|
20240108,171900,277641060,5180,5180,5180,5180,3033
|
|
20240108,171800,277641060,5180,5180,5180,5180,0
|
|
20240108,171700,277641060,5180,5180,5180,5180,0
|
|
20240108,171600,277641060,5180,5180,5180,5180,0
|
|
20240108,171500,277641060,5180,5180,5180,5180,0
|
|
20240108,171400,277641060,5180,5180,5180,5180,0
|
|
20240108,171300,277641060,5180,5180,5180,5180,0
|
|
20240108,171200,277641060,5180,5180,5180,5180,0
|
|
20240108,171100,277641060,5180,5180,5180,5180,0
|
|
20240108,171000,277641060,5180,5180,5180,5180,0
|
|
20240108,170900,277641060,5180,5180,5180,5180,0
|
|
20240108,170800,277641060,5180,5180,5180,5180,0
|
|
20240108,170700,277641060,5180,5180,5180,5180,0
|
|
20240108,170600,277641060,5180,5180,5180,5180,0
|
|
20240108,170500,277641060,5180,5180,5180,5180,0
|
|
20240108,170400,277641060,5180,5180,5180,5180,0
|
|
20240108,170300,277641060,5180,5180,5180,5180,0
|
|
20240108,170200,277641060,5180,5180,5180,5180,0
|
|
20240108,170100,277641060,5180,5180,5180,5180,0
|
|
20240108,170000,277641060,5180,5180,5180,5180,0
|
|
20240108,165900,277641060,5180,5180,5180,5180,0
|
|
20240108,165800,277641060,5180,5180,5180,5180,0
|
|
20240108,165700,277641060,5180,5180,5180,5180,0
|
|
20240108,165600,277641060,5180,5180,5180,5180,0
|
|
20240108,165500,277641060,5180,5180,5180,5180,0
|
|
20240108,165400,277641060,5180,5180,5180,5180,0
|
|
20240108,165300,277641060,5180,5180,5180,5180,0
|
|
20240108,165200,277641060,5180,5180,5180,5180,0
|
|
20240108,165100,277641060,5180,5180,5180,5180,0
|
|
20240108,165000,277641060,5180,5180,5180,5180,0
|
|
20240108,164900,277641060,5180,5180,5180,5180,3033
|
|
20240108,164800,277641060,5180,5180,5180,5180,0
|
|
20240108,164700,277641060,5180,5180,5180,5180,0
|
|
20240108,164600,277641060,5180,5180,5180,5180,0
|
|
20240108,164500,277641060,5180,5180,5180,5180,0
|
|
20240108,164400,277641060,5180,5180,5180,5180,0
|
|
20240108,164300,277641060,5180,5180,5180,5180,0
|
|
20240108,164200,277641060,5180,5180,5180,5180,0
|
|
20240108,164100,277641060,5180,5180,5180,5180,0
|
|
20240108,164000,277641060,5180,5180,5180,5180,0
|
|
20240108,163900,277641060,5180,5180,5180,5180,0
|
|
20240108,163800,277641060,5180,5180,5180,5180,0
|
|
20240108,163700,277641060,5180,5180,5180,5180,0
|
|
20240108,163600,277641060,5180,5180,5180,5180,0
|
|
20240108,163500,277641060,5180,5180,5180,5180,0
|
|
20240108,163400,277641060,5180,5180,5180,5180,0
|
|
20240108,163300,277641060,5180,5180,5180,5180,0
|
|
20240108,163200,277641060,5180,5180,5180,5180,0
|
|
20240108,163100,277641060,5180,5180,5180,5180,0
|
|
20240108,163000,277641060,5180,5180,5180,5180,0
|
|
20240108,162900,277641060,5180,5180,5180,5180,0
|
|
20240108,162800,277641060,5180,5180,5180,5180,0
|
|
20240108,162700,277641060,5180,5180,5180,5180,0
|
|
20240108,162600,277641060,5180,5180,5180,5180,0
|
|
20240108,162500,277641060,5180,5180,5180,5180,0
|
|
20240108,162400,277641060,5180,5180,5180,5180,0
|
|
20240108,162300,277641060,5180,5180,5180,5180,0
|
|
20240108,162200,277641060,5180,5180,5180,5180,0
|
|
20240108,162100,277641060,5180,5180,5180,5180,0
|
|
20240108,162000,277641060,5180,5180,5180,5180,0
|
|
20240108,161900,277641060,5180,5180,5180,5180,3033
|
|
20240108,161800,277641060,5180,5180,5180,5180,0
|
|
20240108,161700,277641060,5180,5180,5180,5180,0
|
|
20240108,161600,277641060,5180,5180,5180,5180,0
|
|
20240108,161500,277641060,5180,5180,5180,5180,0
|
|
20240108,161400,277641060,5180,5180,5180,5180,0
|
|
20240108,161300,277641060,5180,5180,5180,5180,0
|
|
20240108,161200,277641060,5180,5180,5180,5180,0
|
|
20240108,161100,277641060,5180,5180,5180,5180,0
|
|
20240108,161000,277641060,5180,5180,5180,5180,0
|
|
20240108,160900,277641060,5180,5180,5180,5180,0
|
|
20240108,160800,277641060,5180,5180,5180,5180,0
|
|
20240108,160700,277641060,5180,5180,5180,5180,0
|
|
20240108,160600,277641060,5180,5180,5180,5180,0
|
|
20240108,160500,277641060,5180,5180,5180,5180,0
|
|
20240108,160400,277641060,5180,5180,5180,5180,0
|
|
20240108,160300,277641060,5180,5180,5180,5180,0
|
|
20240108,160200,277641060,5180,5180,5180,5180,0
|
|
20240108,160100,277641060,5180,5180,5180,5180,0
|
|
20240108,160000,277641060,5180,5180,5180,5180,0
|
|
20240108,155900,277641060,5180,5180,5180,5180,0
|
|
20240108,155800,277641060,5180,5180,5180,5180,0
|
|
20240108,155700,277641060,5180,5180,5180,5180,0
|
|
20240108,155600,277641060,5180,5180,5180,5180,0
|
|
20240108,155500,277641060,5180,5180,5180,5180,0
|
|
20240108,155400,277641060,5180,5180,5180,5180,0
|
|
20240108,155300,277641060,5180,5180,5180,5180,0
|
|
20240108,155200,277641060,5180,5180,5180,5180,0
|
|
20240108,155100,277641060,5180,5180,5180,5180,0
|
|
20240108,155000,277641060,5180,5180,5180,5180,0
|
|
20240108,154900,277641060,5180,5180,5180,5180,3033
|
|
20240108,154800,277641060,5180,5180,5180,5180,0
|
|
20240108,154700,277641060,5180,5180,5180,5180,0
|
|
20240108,154600,277641060,5180,5180,5180,5180,0
|
|
20240108,154500,277641060,5180,5180,5180,5180,0
|
|
20240108,154400,277641060,5180,5180,5180,5180,0
|
|
20240108,154300,277641060,5180,5180,5180,5180,0
|
|
20240108,154200,277641060,5180,5180,5180,5180,0
|
|
20240108,154100,277641060,5180,5180,5180,5180,0
|
|
20240108,154000,277641060,5180,5180,5180,5180,0
|
|
20240108,153900,277641060,5180,5180,5180,5180,0
|
|
20240108,153800,277641060,5180,5180,5180,5180,0
|
|
20240108,153700,277641060,5180,5180,5180,5180,0
|
|
20240108,153600,277641060,5180,5180,5180,5180,0
|
|
20240108,153500,277641060,5180,5180,5180,5180,0
|
|
20240108,153400,277641060,5180,5180,5180,5180,0
|
|
20240108,153300,277641060,5180,5180,5180,5180,0
|
|
20240108,153200,277641060,5180,5180,5180,5180,0
|
|
20240108,153100,277641060,5180,5180,5180,5180,0
|
|
20240108,153000,277641060,5180,5180,5180,5180,3033
|
|
20240108,152900,261930120,5200,5200,5200,5200,0
|
|
20240108,152800,261930120,5200,5200,5200,5200,0
|
|
20240108,152700,261930120,5200,5200,5200,5200,0
|
|
20240108,152600,261930120,5200,5200,5200,5200,0
|
|
20240108,152500,261930120,5200,5200,5200,5200,0
|
|
20240108,152400,261930120,5200,5200,5200,5200,0
|
|
20240108,152300,261930120,5200,5200,5200,5200,0
|
|
20240108,152200,261930120,5200,5200,5200,5200,0
|
|
20240108,152100,261930120,5200,5200,5200,5200,0
|
|
20240108,152000,261930120,5200,5200,5200,5200,0
|
|
20240108,151900,261930120,5200,5190,5200,5190,354
|
|
20240108,151800,260092730,5190,5190,5190,5190,22
|
|
20240108,151700,259978550,5200,5190,5200,5190,2150
|
|
20240108,151600,248814960,5200,5200,5200,5190,6296
|
|
20240108,151500,216135760,5200,5200,5200,5200,1
|
|
20240108,151400,216130560,5210,5210,5210,5210,0
|
|
20240108,151300,216130560,5210,5200,5210,5200,160
|
|
20240108,151200,215298540,5200,5200,5200,5200,908
|
|
20240108,151100,210576940,5210,5190,5210,5190,693
|
|
20240108,151000,206976210,5210,5210,5210,5210,0
|
|
20240108,150900,206976210,5210,5200,5210,5190,69
|
|
20240108,150800,206618050,5200,5210,5210,5200,401
|
|
20240108,150700,204528850,5210,5200,5210,5200,224
|
|
20240108,150600,203364030,5210,5210,5210,5210,0
|
|
20240108,150500,203364030,5210,5190,5210,5190,60
|
|
20240108,150400,203052590,5200,5210,5210,5200,23
|
|
20240108,150300,202932960,5200,5200,5200,5190,718
|
|
20240108,150200,199200790,5210,5210,5210,5200,510
|
|
20240108,150100,196547020,5210,5190,5210,5180,789
|
|
20240108,150000,192451700,5180,5180,5180,5180,57
|
|
20240108,145900,192156440,5190,5190,5190,5190,3
|
|
20240108,145800,192140870,5170,5180,5190,5170,142
|
|
20240108,145700,191405580,5190,5190,5190,5190,0
|
|
20240108,145600,191405580,5190,5190,5190,5190,1
|
|
20240108,145500,191400390,5190,5190,5190,5180,112
|
|
20240108,145400,190820180,5180,5180,5190,5180,465
|
|
20240108,145300,188411460,5190,5190,5190,5190,0
|
|
20240108,145200,188411460,5190,5190,5190,5190,0
|
|
20240108,145100,188411460,5190,5180,5190,5180,8
|
|
20240108,145000,188370000,5190,5190,5190,5180,1574
|
|
20240108,144900,180212410,5180,5180,5180,5180,1
|
|
20240108,144800,180207230,5180,5190,5200,5180,357
|
|
20240108,144700,178353950,5190,5200,5200,5190,2
|
|
20240108,144600,178343560,5200,5190,5200,5190,19
|
|
20240108,144500,178244900,5210,5210,5210,5210,0
|
|
20240108,144400,178244900,5210,5210,5210,5190,19
|
|
20240108,144300,178146070,5190,5210,5210,5190,8
|
|
20240108,144200,178104430,5190,5190,5190,5190,13
|
|
20240108,144100,178036960,5190,5210,5210,5190,8
|
|
20240108,144000,177995320,5210,5210,5210,5210,7
|
|
20240108,143900,177958850,5210,5210,5210,5210,0
|
|
20240108,143800,177958850,5210,5210,5210,5210,305
|
|
20240108,143700,176369800,5210,5190,5210,5190,317
|
|
20240108,143600,174724530,5210,5210,5210,5210,0
|
|
20240108,143500,174724530,5210,5210,5210,5210,0
|
|
20240108,143400,174724530,5210,5210,5210,5210,0
|
|
20240108,143300,174724530,5210,5210,5210,5210,0
|
|
20240108,143200,174724530,5210,5210,5210,5210,0
|
|
20240108,143100,174724530,5210,5210,5210,5210,0
|
|
20240108,143000,174724530,5210,5190,5210,5190,685
|
|
20240108,142900,171169340,5220,5210,5220,5210,1445
|
|
20240108,142800,163628580,5210,5210,5210,5210,0
|
|
20240108,142700,163628580,5210,5200,5210,5200,41
|
|
20240108,142600,163415370,5190,5190,5190,5190,2
|
|
20240108,142500,163404990,5190,5190,5190,5190,31
|
|
20240108,142400,163244100,5200,5190,5200,5190,38
|
|
20240108,142300,163046830,5200,5200,5200,5200,469
|
|
20240108,142200,160608030,5210,5210,5210,5210,0
|
|
20240108,142100,160608030,5210,5210,5210,5210,2
|
|
20240108,142000,160597610,5200,5200,5200,5200,0
|
|
20240108,141900,160597610,5200,5200,5200,5200,5
|
|
20240108,141800,160571610,5210,5210,5210,5210,0
|
|
20240108,141700,160571610,5210,5210,5210,5210,2
|
|
20240108,141600,160561190,5200,5200,5200,5200,0
|
|
20240108,141500,160561190,5200,5200,5200,5200,500
|
|
20240108,141400,157961190,5210,5210,5210,5210,2
|
|
20240108,141300,157950770,5200,5200,5200,5200,141
|
|
20240108,141200,157217570,5220,5220,5220,5200,19
|
|
20240108,141100,157118590,5220,5220,5220,5220,20
|
|
20240108,141000,157014190,5200,5220,5220,5200,802
|
|
20240108,140900,152843750,5210,5210,5210,5210,107
|
|
20240108,140800,152286280,5210,5210,5210,5210,0
|
|
20240108,140700,152286280,5210,5210,5210,5210,0
|
|
20240108,140600,152286280,5210,5210,5210,5210,0
|
|
20240108,140500,152286280,5210,5210,5210,5210,0
|
|
20240108,140400,152286280,5210,5210,5210,5210,94
|
|
20240108,140300,151796540,5210,5210,5210,5210,3
|
|
20240108,140200,151780910,5210,5210,5210,5210,0
|
|
20240108,140100,151780910,5210,5210,5210,5210,0
|
|
20240108,140000,151780910,5210,5210,5210,5210,6
|
|
20240108,135900,151749650,5210,5210,5210,5210,0
|
|
20240108,135800,151749650,5210,5210,5210,5210,0
|
|
20240108,135700,151749650,5210,5210,5210,5210,0
|
|
20240108,135600,151749650,5210,5210,5210,5210,0
|
|
20240108,135500,151749650,5210,5210,5210,5210,0
|
|
20240108,135400,151749650,5210,5210,5210,5210,6
|
|
20240108,135300,151718390,5210,5190,5210,5190,67
|
|
20240108,135200,151370580,5210,5190,5210,5190,42
|
|
20240108,135100,151152560,5190,5190,5190,5190,100
|
|
20240108,135000,150633560,5190,5210,5210,5190,154
|
|
20240108,134900,149832420,5210,5210,5210,5210,0
|
|
20240108,134800,149832420,5210,5210,5210,5210,0
|
|
20240108,134700,149832420,5210,5210,5210,5210,0
|
|
20240108,134600,149832420,5210,5210,5210,5210,0
|
|
20240108,134500,149832420,5210,5210,5210,5210,0
|
|
20240108,134400,149832420,5210,5210,5210,5210,0
|
|
20240108,134300,149832420,5210,5210,5210,5210,0
|
|
20240108,134200,149832420,5210,5210,5210,5210,38
|
|
20240108,134100,149634440,5210,5210,5210,5210,0
|
|
20240108,134000,149634440,5210,5210,5210,5210,0
|
|
20240108,133900,149634440,5210,5210,5210,5210,0
|
|
20240108,133800,149634440,5210,5210,5210,5210,0
|
|
20240108,133700,149634440,5210,5210,5210,5210,2
|
|
20240108,133600,149624020,5190,5190,5190,5190,0
|
|
20240108,133500,149624020,5190,5200,5200,5190,400
|
|
20240108,133400,147545480,5220,5220,5220,5220,10
|
|
20240108,133300,147493280,5220,5220,5220,5220,10
|
|
20240108,133200,147441080,5230,5230,5230,5230,0
|
|
20240108,133100,147441080,5230,5230,5230,5230,0
|
|
20240108,133000,147441080,5230,5230,5230,5230,0
|
|
20240108,132900,147441080,5230,5230,5230,5230,0
|
|
20240108,132800,147441080,5230,5230,5230,5230,0
|
|
20240108,132700,147441080,5230,5230,5230,5230,0
|
|
20240108,132600,147441080,5230,5230,5230,5230,0
|
|
20240108,132500,147441080,5230,5230,5230,5230,0
|
|
20240108,132400,147441080,5230,5230,5230,5230,0
|
|
20240108,132300,147441080,5230,5230,5230,5230,0
|
|
20240108,132200,147441080,5230,5200,5230,5200,3016
|
|
20240108,132100,131757820,5200,5200,5200,5200,0
|
|
20240108,132000,131757820,5200,5200,5200,5190,1589
|
|
20240108,131900,123497730,5190,5190,5190,5190,12
|
|
20240108,131800,123435450,5190,5190,5190,5190,0
|
|
20240108,131700,123435450,5190,5190,5190,5190,0
|
|
20240108,131600,123435450,5190,5200,5200,5190,16
|
|
20240108,131500,123352350,5190,5190,5190,5190,0
|
|
20240108,131400,123352350,5190,5190,5190,5190,0
|
|
20240108,131300,123352350,5190,5200,5200,5190,21
|
|
20240108,131200,123243260,5190,5190,5190,5190,1
|
|
20240108,131100,123238070,5190,5190,5190,5190,123
|
|
20240108,131000,122599700,5190,5190,5190,5190,0
|
|
20240108,130900,122599700,5190,5190,5190,5190,9
|
|
20240108,130800,122552990,5190,5210,5210,5190,1899
|
|
20240108,130700,112672780,5230,5230,5230,5230,0
|
|
20240108,130600,112672780,5230,5230,5230,5230,1
|
|
20240108,130500,112667550,5210,5230,5230,5210,21
|
|
20240108,130400,112557740,5230,5230,5230,5230,10
|
|
20240108,130300,112505440,5230,5230,5230,5230,0
|
|
20240108,130200,112505440,5230,5230,5230,5230,1
|
|
20240108,130100,112500210,5210,5220,5220,5210,891
|
|
20240108,130000,107850460,5230,5230,5230,5230,0
|
|
20240108,125900,107850460,5230,5230,5230,5230,2
|
|
20240108,125800,107840000,5220,5220,5220,5220,10
|
|
20240108,125700,107787800,5230,5230,5230,5230,1
|
|
20240108,125600,107782570,5220,5220,5220,5210,2393
|
|
20240108,125500,95291910,5210,5210,5210,5210,1
|
|
20240108,125400,95286700,5220,5220,5220,5220,0
|
|
20240108,125300,95286700,5220,5220,5220,5220,0
|
|
20240108,125200,95286700,5220,5220,5220,5220,10
|
|
20240108,125100,95234500,5220,5220,5220,5220,0
|
|
20240108,125000,95234500,5220,5220,5220,5220,0
|
|
20240108,124900,95234500,5220,5220,5220,5220,0
|
|
20240108,124800,95234500,5220,5220,5220,5220,0
|
|
20240108,124700,95234500,5220,5220,5220,5220,0
|
|
20240108,124600,95234500,5220,5220,5220,5220,0
|
|
20240108,124500,95234500,5220,5220,5220,5220,64
|
|
20240108,124400,94900420,5220,5220,5220,5220,0
|
|
20240108,124300,94900420,5220,5220,5220,5220,0
|
|
20240108,124200,94900420,5220,5220,5220,5220,0
|
|
20240108,124100,94900420,5220,5210,5220,5210,7
|
|
20240108,124000,94863940,5230,5230,5230,5230,0
|
|
20240108,123900,94863940,5230,5230,5230,5230,0
|
|
20240108,123800,94863940,5230,5230,5230,5230,0
|
|
20240108,123700,94863940,5230,5230,5230,5230,0
|
|
20240108,123600,94863940,5230,5230,5230,5230,0
|
|
20240108,123500,94863940,5230,5230,5230,5230,0
|
|
20240108,123400,94863940,5230,5230,5230,5230,0
|
|
20240108,123300,94863940,5230,5230,5230,5230,0
|
|
20240108,123200,94863940,5230,5220,5230,5220,138
|
|
20240108,123100,94143550,5220,5220,5220,5220,0
|
|
20240108,123000,94143550,5220,5220,5220,5220,10
|
|
20240108,122900,94091350,5220,5220,5220,5220,0
|
|
20240108,122800,94091350,5220,5220,5220,5220,0
|
|
20240108,122700,94091350,5220,5220,5220,5220,10
|
|
20240108,122600,94039150,5220,5220,5220,5220,0
|
|
20240108,122500,94039150,5220,5220,5220,5220,0
|
|
20240108,122400,94039150,5220,5220,5220,5220,10
|
|
20240108,122300,93986950,5230,5230,5230,5230,0
|
|
20240108,122200,93986950,5230,5230,5230,5230,0
|
|
20240108,122100,93986950,5230,5230,5230,5230,0
|
|
20240108,122000,93986950,5230,5230,5230,5230,0
|
|
20240108,121900,93986950,5230,5230,5230,5230,2
|
|
20240108,121800,93976490,5220,5220,5220,5220,0
|
|
20240108,121700,93976490,5220,5220,5220,5220,91
|
|
20240108,121600,93501470,5220,5220,5220,5220,0
|
|
20240108,121500,93501470,5220,5220,5220,5220,0
|
|
20240108,121400,93501470,5220,5220,5220,5220,0
|
|
20240108,121300,93501470,5220,5220,5220,5220,0
|
|
20240108,121200,93501470,5220,5220,5220,5220,0
|
|
20240108,121100,93501470,5220,5200,5220,5200,61
|
|
20240108,121000,93184250,5210,5210,5210,5210,582
|
|
20240108,120900,90152030,5220,5220,5220,5220,2
|
|
20240108,120800,90141590,5210,5210,5210,5210,0
|
|
20240108,120700,90141590,5210,5210,5210,5210,0
|
|
20240108,120600,90141590,5210,5210,5210,5210,0
|
|
20240108,120500,90141590,5210,5210,5210,5210,0
|
|
20240108,120400,90141590,5210,5220,5220,5210,49
|
|
20240108,120300,89886150,5230,5230,5230,5230,95
|
|
20240108,120200,89389300,5220,5230,5230,5220,169
|
|
20240108,120100,88506280,5230,5230,5230,5230,0
|
|
20240108,120000,88506280,5230,5230,5230,5230,0
|
|
20240108,115900,88506280,5230,5230,5230,5230,0
|
|
20240108,115800,88506280,5230,5230,5230,5210,26
|
|
20240108,115700,88370780,5210,5210,5210,5210,0
|
|
20240108,115600,88370780,5210,5210,5210,5210,0
|
|
20240108,115500,88370780,5210,5210,5210,5210,2
|
|
20240108,115400,88360360,5230,5210,5230,5210,29
|
|
20240108,115300,88209230,5210,5210,5210,5210,13
|
|
20240108,115200,88141500,5210,5230,5230,5210,16
|
|
20240108,115100,88058120,5210,5210,5230,5210,169
|
|
20240108,115000,87177590,5230,5220,5230,5220,1002
|
|
20240108,114900,81947130,5230,5230,5230,5230,0
|
|
20240108,114800,81947130,5230,5230,5230,5230,1
|
|
20240108,114700,81941900,5230,5230,5230,5230,0
|
|
20240108,114600,81941900,5230,5230,5230,5230,0
|
|
20240108,114500,81941900,5230,5230,5230,5230,0
|
|
20240108,114400,81941900,5230,5230,5230,5230,1
|
|
20240108,114300,81936670,5230,5230,5230,5230,0
|
|
20240108,114200,81936670,5230,5230,5230,5230,0
|
|
20240108,114100,81936670,5230,5230,5230,5230,0
|
|
20240108,114000,81936670,5230,5230,5230,5230,0
|
|
20240108,113900,81936670,5230,5230,5230,5230,0
|
|
20240108,113800,81936670,5230,5230,5230,5230,0
|
|
20240108,113700,81936670,5230,5230,5230,5230,0
|
|
20240108,113600,81936670,5230,5230,5230,5230,0
|
|
20240108,113500,81936670,5230,5230,5230,5230,0
|
|
20240108,113400,81936670,5230,5230,5230,5230,0
|
|
20240108,113300,81936670,5230,5200,5230,5200,5
|
|
20240108,113200,81910640,5210,5210,5210,5210,8
|
|
20240108,113100,81868960,5230,5230,5230,5230,0
|
|
20240108,113000,81868960,5230,5230,5230,5230,0
|
|
20240108,112900,81868960,5230,5230,5230,5230,0
|
|
20240108,112800,81868960,5230,5230,5230,5230,0
|
|
20240108,112700,81868960,5230,5230,5230,5230,0
|
|
20240108,112600,81868960,5230,5230,5230,5230,0
|
|
20240108,112500,81868960,5230,5230,5230,5230,10
|
|
20240108,112400,81816660,5230,5230,5230,5230,0
|
|
20240108,112300,81816660,5230,5230,5230,5230,0
|
|
20240108,112200,81816660,5230,5210,5230,5200,1074
|
|
20240108,112100,76227250,5210,5230,5230,5210,2
|
|
20240108,112000,76216810,5210,5210,5210,5210,3
|
|
20240108,111900,76201180,5210,5210,5210,5210,2
|
|
20240108,111800,76190760,5230,5230,5230,5230,0
|
|
20240108,111700,76190760,5230,5230,5230,5230,39
|
|
20240108,111600,75986790,5240,5240,5240,5240,0
|
|
20240108,111500,75986790,5240,5240,5240,5240,0
|
|
20240108,111400,75986790,5240,5230,5240,5230,45
|
|
20240108,111300,75751330,5230,5230,5230,5230,0
|
|
20240108,111200,75751330,5230,5230,5230,5230,0
|
|
20240108,111100,75751330,5230,5230,5230,5230,0
|
|
20240108,111000,75751330,5230,5230,5230,5230,1
|
|
20240108,110900,75746100,5200,5200,5200,5200,0
|
|
20240108,110800,75746100,5200,5220,5240,5200,851
|
|
20240108,110700,71297520,5200,5250,5250,5200,2290
|
|
20240108,110600,59372990,5210,5210,5210,5210,0
|
|
20240108,110500,59372990,5210,5210,5210,5210,0
|
|
20240108,110400,59372990,5210,5210,5210,5210,0
|
|
20240108,110300,59372990,5210,5210,5210,5210,0
|
|
20240108,110200,59372990,5210,5210,5210,5210,0
|
|
20240108,110100,59372990,5210,5210,5210,5210,0
|
|
20240108,110000,59372990,5210,5210,5210,5210,0
|
|
20240108,105900,59372990,5210,5210,5210,5210,0
|
|
20240108,105800,59372990,5210,5210,5210,5210,0
|
|
20240108,105700,59372990,5210,5210,5210,5210,1
|
|
20240108,105600,59367780,5210,5210,5210,5210,48
|
|
20240108,105500,59117700,5240,5220,5250,5220,341
|
|
20240108,105400,57333360,5230,5230,5230,5230,647
|
|
20240108,105300,53949550,5230,5230,5230,5230,0
|
|
20240108,105200,53949550,5230,5230,5230,5230,0
|
|
20240108,105100,53949550,5230,5230,5230,5230,0
|
|
20240108,105000,53949550,5230,5230,5230,5230,0
|
|
20240108,104900,53949550,5230,5230,5230,5230,0
|
|
20240108,104800,53949550,5230,5230,5230,5230,0
|
|
20240108,104700,53949550,5230,5230,5230,5230,0
|
|
20240108,104600,53949550,5230,5230,5230,5230,2
|
|
20240108,104500,53939090,5230,5210,5230,5210,625
|
|
20240108,104400,50675900,5220,5220,5220,5220,0
|
|
20240108,104300,50675900,5220,5220,5220,5220,0
|
|
20240108,104200,50675900,5220,5220,5220,5220,0
|
|
20240108,104100,50675900,5220,5220,5220,5220,0
|
|
20240108,104000,50675900,5220,5220,5220,5220,0
|
|
20240108,103900,50675900,5220,5200,5220,5200,19
|
|
20240108,103800,50577060,5220,5190,5220,5190,72
|
|
20240108,103700,50203320,5220,5190,5220,5190,3
|
|
20240108,103600,50187720,5190,5190,5190,5190,17
|
|
20240108,103500,50099490,5190,5190,5190,5190,1
|
|
20240108,103400,50094300,5190,5190,5190,5190,13
|
|
20240108,103300,50026830,5190,5210,5210,5190,1069
|
|
20240108,103200,44468160,5210,5210,5210,5210,4
|
|
20240108,103100,44447320,5210,5200,5210,5200,6
|
|
20240108,103000,44416070,5220,5220,5220,5220,0
|
|
20240108,102900,44416070,5220,5220,5220,5220,0
|
|
20240108,102800,44416070,5220,5220,5220,5220,0
|
|
20240108,102700,44416070,5220,5220,5220,5220,1
|
|
20240108,102600,44410850,5200,5200,5200,5200,0
|
|
20240108,102500,44410850,5200,5200,5200,5200,10
|
|
20240108,102400,44358850,5200,5200,5200,5200,0
|
|
20240108,102300,44358850,5200,5200,5200,5200,0
|
|
20240108,102200,44358850,5200,5200,5200,5200,0
|
|
20240108,102100,44358850,5200,5200,5200,5200,0
|
|
20240108,102000,44358850,5200,5200,5200,5200,0
|
|
20240108,101900,44358850,5200,5200,5200,5200,0
|
|
20240108,101800,44358850,5200,5200,5200,5200,0
|
|
20240108,101700,44358850,5200,5200,5200,5200,28
|
|
20240108,101600,44213250,5220,5220,5220,5220,10
|
|
20240108,101500,44161050,5210,5210,5210,5210,222
|
|
20240108,101400,43004430,5220,5220,5220,5220,0
|
|
20240108,101300,43004430,5220,5220,5220,5220,0
|
|
20240108,101200,43004430,5220,5220,5220,5220,0
|
|
20240108,101100,43004430,5220,5220,5220,5220,0
|
|
20240108,101000,43004430,5220,5220,5220,5220,0
|
|
20240108,100900,43004430,5220,5220,5220,5220,0
|
|
20240108,100800,43004430,5220,5220,5220,5220,0
|
|
20240108,100700,43004430,5220,5220,5220,5220,2
|
|
20240108,100600,42993990,5210,5190,5210,5190,12
|
|
20240108,100500,42931490,5190,5190,5220,5190,43
|
|
20240108,100400,42708260,5190,5220,5220,5190,1012
|
|
20240108,100300,37452590,5210,5210,5210,5200,41
|
|
20240108,100200,37239000,5210,5210,5210,5210,0
|
|
20240108,100100,37239000,5210,5220,5220,5200,4
|
|
20240108,100000,37218150,5200,5200,5200,5200,0
|
|
20240108,095900,37218150,5200,5200,5200,5200,195
|
|
20240108,095800,36204150,5200,5200,5200,5200,10
|
|
20240108,095700,36152150,5200,5200,5200,5200,3
|
|
20240108,095600,36136550,5190,5190,5190,5190,1
|
|
20240108,095500,36131360,5190,5190,5200,5190,5
|
|
20240108,095400,36105380,5190,5200,5200,5190,4
|
|
20240108,095300,36084600,5190,5190,5190,5190,0
|
|
20240108,095200,36084600,5190,5190,5190,5190,1
|
|
20240108,095100,36079410,5200,5200,5200,5200,93
|
|
20240108,095000,35595810,5200,5200,5200,5200,0
|
|
20240108,094900,35595810,5200,5200,5200,5200,0
|
|
20240108,094800,35595810,5200,5180,5200,5180,8
|
|
20240108,094700,35554310,5180,5180,5180,5180,711
|
|
20240108,094600,31871330,5180,5190,5190,5180,102
|
|
20240108,094500,31342840,5200,5200,5200,5200,10
|
|
20240108,094400,31290840,5190,5190,5190,5190,0
|
|
20240108,094300,31290840,5190,5200,5200,5190,6
|
|
20240108,094200,31259690,5200,5200,5200,5190,5
|
|
20240108,094100,31233700,5190,5180,5200,5180,6
|
|
20240108,094000,31202550,5180,5200,5200,5180,8
|
|
20240108,093900,31161050,5180,5200,5200,5180,1149
|
|
20240108,093800,25198660,5200,5200,5200,5200,7
|
|
20240108,093700,25162260,5220,5220,5220,5220,0
|
|
20240108,093600,25162260,5220,5220,5220,5220,1
|
|
20240108,093500,25157040,5220,5200,5220,5200,52
|
|
20240108,093400,24886600,5220,5220,5220,5220,0
|
|
20240108,093300,24886600,5220,5220,5220,5220,2
|
|
20240108,093200,24876160,5190,5200,5200,5190,512
|
|
20240108,093100,22213980,5230,5230,5230,5230,0
|
|
20240108,093000,22213980,5230,5230,5230,5230,2
|
|
20240108,092900,22203520,5230,5200,5230,5200,20
|
|
20240108,092800,22099340,5200,5200,5200,5200,60
|
|
20240108,092700,21787340,5200,5200,5200,5200,0
|
|
20240108,092600,21787340,5200,5200,5200,5200,0
|
|
20240108,092500,21787340,5200,5200,5200,5200,0
|
|
20240108,092400,21787340,5200,5200,5200,5200,0
|
|
20240108,092300,21787340,5200,5180,5200,5180,307
|
|
20240108,092200,20191080,5180,5200,5200,5180,25
|
|
20240108,092100,20061560,5180,5200,5200,5180,836
|
|
20240108,092000,15715320,5180,5180,5180,5180,0
|
|
20240108,091900,15715320,5180,5200,5200,5180,3
|
|
20240108,091800,15699760,5190,5190,5190,5190,11
|
|
20240108,091700,15642670,5200,5200,5200,5200,0
|
|
20240108,091600,15642670,5200,5180,5200,5180,307
|
|
20240108,091500,14052390,5200,5200,5200,5200,0
|
|
20240108,091400,14052390,5200,5200,5200,5200,0
|
|
20240108,091300,14052390,5200,5200,5200,5200,0
|
|
20240108,091200,14052390,5200,5200,5200,5200,20
|
|
20240108,091100,13948390,5200,5200,5200,5200,70
|
|
20240108,091000,13584390,5200,5200,5200,5200,1
|
|
20240108,090900,13579190,5180,5180,5180,5180,0
|
|
20240108,090800,13579190,5180,5180,5180,5180,0
|
|
20240108,090700,13579190,5180,5180,5180,5180,0
|
|
20240108,090600,13579190,5180,5180,5180,5180,6
|
|
20240108,090500,13548110,5200,5200,5200,5200,0
|
|
20240108,090400,13548110,5200,5170,5200,5170,95
|
|
20240108,090300,13056930,5170,5180,5180,5170,93
|
|
20240108,090200,12575720,5190,5190,5190,5190,0
|
|
20240108,090100,12575720,5190,5230,5250,5190,1809
|
|
20240108,090000,3166950,5200,5200,5230,5200,609
|