652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194900,339358790,5170,5170,5170,5170,705
|
|
20240112,194800,339358790,5170,5170,5170,5170,0
|
|
20240112,194700,339358790,5170,5170,5170,5170,0
|
|
20240112,194600,339358790,5170,5170,5170,5170,0
|
|
20240112,194500,339358790,5170,5170,5170,5170,0
|
|
20240112,194400,339358790,5170,5170,5170,5170,0
|
|
20240112,194300,339358790,5170,5170,5170,5170,0
|
|
20240112,194200,339358790,5170,5170,5170,5170,0
|
|
20240112,194100,339358790,5170,5170,5170,5170,0
|
|
20240112,194000,339358790,5170,5170,5170,5170,0
|
|
20240112,193900,339358790,5170,5170,5170,5170,0
|
|
20240112,193800,339358790,5170,5170,5170,5170,0
|
|
20240112,193700,339358790,5170,5170,5170,5170,0
|
|
20240112,193600,339358790,5170,5170,5170,5170,0
|
|
20240112,193500,339358790,5170,5170,5170,5170,0
|
|
20240112,193400,339358790,5170,5170,5170,5170,0
|
|
20240112,193300,339358790,5170,5170,5170,5170,0
|
|
20240112,193200,339358790,5170,5170,5170,5170,0
|
|
20240112,193100,339358790,5170,5170,5170,5170,0
|
|
20240112,193000,339358790,5170,5170,5170,5170,0
|
|
20240112,192900,339358790,5170,5170,5170,5170,0
|
|
20240112,192800,339358790,5170,5170,5170,5170,0
|
|
20240112,192700,339358790,5170,5170,5170,5170,0
|
|
20240112,192600,339358790,5170,5170,5170,5170,0
|
|
20240112,192500,339358790,5170,5170,5170,5170,0
|
|
20240112,192400,339358790,5170,5170,5170,5170,0
|
|
20240112,192300,339358790,5170,5170,5170,5170,0
|
|
20240112,192200,339358790,5170,5170,5170,5170,0
|
|
20240112,192100,339358790,5170,5170,5170,5170,0
|
|
20240112,192000,339358790,5170,5170,5170,5170,0
|
|
20240112,191900,339358790,5170,5170,5170,5170,705
|
|
20240112,191800,339358790,5170,5170,5170,5170,0
|
|
20240112,191700,339358790,5170,5170,5170,5170,0
|
|
20240112,191600,339358790,5170,5170,5170,5170,0
|
|
20240112,191500,339358790,5170,5170,5170,5170,0
|
|
20240112,191400,339358790,5170,5170,5170,5170,0
|
|
20240112,191300,339358790,5170,5170,5170,5170,0
|
|
20240112,191200,339358790,5170,5170,5170,5170,0
|
|
20240112,191100,339358790,5170,5170,5170,5170,0
|
|
20240112,191000,339358790,5170,5170,5170,5170,0
|
|
20240112,190900,339358790,5170,5170,5170,5170,0
|
|
20240112,190800,339358790,5170,5170,5170,5170,0
|
|
20240112,190700,339358790,5170,5170,5170,5170,0
|
|
20240112,190600,339358790,5170,5170,5170,5170,0
|
|
20240112,190500,339358790,5170,5170,5170,5170,0
|
|
20240112,190400,339358790,5170,5170,5170,5170,0
|
|
20240112,190300,339358790,5170,5170,5170,5170,0
|
|
20240112,190200,339358790,5170,5170,5170,5170,0
|
|
20240112,190100,339358790,5170,5170,5170,5170,0
|
|
20240112,190000,339358790,5170,5170,5170,5170,0
|
|
20240112,185900,339358790,5170,5170,5170,5170,0
|
|
20240112,185800,339358790,5170,5170,5170,5170,0
|
|
20240112,185700,339358790,5170,5170,5170,5170,0
|
|
20240112,185600,339358790,5170,5170,5170,5170,0
|
|
20240112,185500,339358790,5170,5170,5170,5170,0
|
|
20240112,185400,339358790,5170,5170,5170,5170,0
|
|
20240112,185300,339358790,5170,5170,5170,5170,0
|
|
20240112,185200,339358790,5170,5170,5170,5170,0
|
|
20240112,185100,339358790,5170,5170,5170,5170,0
|
|
20240112,185000,339358790,5170,5170,5170,5170,0
|
|
20240112,184900,339358790,5170,5170,5170,5170,705
|
|
20240112,184800,339358790,5170,5170,5170,5170,0
|
|
20240112,184700,339358790,5170,5170,5170,5170,0
|
|
20240112,184600,339358790,5170,5170,5170,5170,0
|
|
20240112,184500,339358790,5170,5170,5170,5170,0
|
|
20240112,184400,339358790,5170,5170,5170,5170,0
|
|
20240112,184300,339358790,5170,5170,5170,5170,0
|
|
20240112,184200,339358790,5170,5170,5170,5170,0
|
|
20240112,184100,339358790,5170,5170,5170,5170,0
|
|
20240112,184000,339358790,5170,5170,5170,5170,0
|
|
20240112,183900,339358790,5170,5170,5170,5170,0
|
|
20240112,183800,339358790,5170,5170,5170,5170,0
|
|
20240112,183700,339358790,5170,5170,5170,5170,0
|
|
20240112,183600,339358790,5170,5170,5170,5170,0
|
|
20240112,183500,339358790,5170,5170,5170,5170,0
|
|
20240112,183400,339358790,5170,5170,5170,5170,0
|
|
20240112,183300,339358790,5170,5170,5170,5170,0
|
|
20240112,183200,339358790,5170,5170,5170,5170,0
|
|
20240112,183100,339358790,5170,5170,5170,5170,0
|
|
20240112,183000,339358790,5170,5170,5170,5170,0
|
|
20240112,182900,339358790,5170,5170,5170,5170,0
|
|
20240112,182800,339358790,5170,5170,5170,5170,0
|
|
20240112,182700,339358790,5170,5170,5170,5170,0
|
|
20240112,182600,339358790,5170,5170,5170,5170,0
|
|
20240112,182500,339358790,5170,5170,5170,5170,0
|
|
20240112,182400,339358790,5170,5170,5170,5170,0
|
|
20240112,182300,339358790,5170,5170,5170,5170,0
|
|
20240112,182200,339358790,5170,5170,5170,5170,0
|
|
20240112,182100,339358790,5170,5170,5170,5170,0
|
|
20240112,182000,339358790,5170,5170,5170,5170,0
|
|
20240112,181900,339358790,5170,5170,5170,5170,705
|
|
20240112,181800,339358790,5170,5170,5170,5170,0
|
|
20240112,181700,339358790,5170,5170,5170,5170,0
|
|
20240112,181600,339358790,5170,5170,5170,5170,0
|
|
20240112,181500,339358790,5170,5170,5170,5170,0
|
|
20240112,181400,339358790,5170,5170,5170,5170,0
|
|
20240112,181300,339358790,5170,5170,5170,5170,0
|
|
20240112,181200,339358790,5170,5170,5170,5170,0
|
|
20240112,181100,339358790,5170,5170,5170,5170,0
|
|
20240112,181000,339358790,5170,5170,5170,5170,0
|
|
20240112,180900,339358790,5170,5170,5170,5170,0
|
|
20240112,180800,339358790,5170,5170,5170,5170,0
|
|
20240112,180700,339358790,5170,5170,5170,5170,0
|
|
20240112,180600,339358790,5170,5170,5170,5170,0
|
|
20240112,180500,339358790,5170,5170,5170,5170,0
|
|
20240112,180400,339358790,5170,5170,5170,5170,0
|
|
20240112,180300,339358790,5170,5170,5170,5170,0
|
|
20240112,180200,339358790,5170,5170,5170,5170,0
|
|
20240112,180100,339358790,5170,5170,5170,5170,0
|
|
20240112,180000,339358790,5170,5170,5170,5170,0
|
|
20240112,175900,339358790,5170,5170,5170,5170,0
|
|
20240112,175800,339358790,5170,5170,5170,5170,0
|
|
20240112,175700,339358790,5170,5170,5170,5170,0
|
|
20240112,175600,339358790,5170,5170,5170,5170,0
|
|
20240112,175500,339358790,5170,5170,5170,5170,0
|
|
20240112,175400,339358790,5170,5170,5170,5170,0
|
|
20240112,175300,339358790,5170,5170,5170,5170,0
|
|
20240112,175200,339358790,5170,5170,5170,5170,0
|
|
20240112,175100,339358790,5170,5170,5170,5170,0
|
|
20240112,175000,339358790,5170,5170,5170,5170,0
|
|
20240112,174900,339358790,5170,5170,5170,5170,705
|
|
20240112,174800,339358790,5170,5170,5170,5170,0
|
|
20240112,174700,339358790,5170,5170,5170,5170,0
|
|
20240112,174600,339358790,5170,5170,5170,5170,0
|
|
20240112,174500,339358790,5170,5170,5170,5170,0
|
|
20240112,174400,339358790,5170,5170,5170,5170,0
|
|
20240112,174300,339358790,5170,5170,5170,5170,0
|
|
20240112,174200,339358790,5170,5170,5170,5170,0
|
|
20240112,174100,339358790,5170,5170,5170,5170,0
|
|
20240112,174000,339358790,5170,5170,5170,5170,0
|
|
20240112,173900,339358790,5170,5170,5170,5170,0
|
|
20240112,173800,339358790,5170,5170,5170,5170,0
|
|
20240112,173700,339358790,5170,5170,5170,5170,0
|
|
20240112,173600,339358790,5170,5170,5170,5170,0
|
|
20240112,173500,339358790,5170,5170,5170,5170,0
|
|
20240112,173400,339358790,5170,5170,5170,5170,0
|
|
20240112,173300,339358790,5170,5170,5170,5170,0
|
|
20240112,173200,339358790,5170,5170,5170,5170,0
|
|
20240112,173100,339358790,5170,5170,5170,5170,0
|
|
20240112,173000,339358790,5170,5170,5170,5170,0
|
|
20240112,172900,339358790,5170,5170,5170,5170,0
|
|
20240112,172800,339358790,5170,5170,5170,5170,0
|
|
20240112,172700,339358790,5170,5170,5170,5170,0
|
|
20240112,172600,339358790,5170,5170,5170,5170,0
|
|
20240112,172500,339358790,5170,5170,5170,5170,0
|
|
20240112,172400,339358790,5170,5170,5170,5170,0
|
|
20240112,172300,339358790,5170,5170,5170,5170,0
|
|
20240112,172200,339358790,5170,5170,5170,5170,0
|
|
20240112,172100,339358790,5170,5170,5170,5170,0
|
|
20240112,172000,339358790,5170,5170,5170,5170,0
|
|
20240112,171900,339358790,5170,5170,5170,5170,705
|
|
20240112,171800,339358790,5170,5170,5170,5170,0
|
|
20240112,171700,339358790,5170,5170,5170,5170,0
|
|
20240112,171600,339358790,5170,5170,5170,5170,0
|
|
20240112,171500,339358790,5170,5170,5170,5170,0
|
|
20240112,171400,339358790,5170,5170,5170,5170,0
|
|
20240112,171300,339358790,5170,5170,5170,5170,0
|
|
20240112,171200,339358790,5170,5170,5170,5170,0
|
|
20240112,171100,339358790,5170,5170,5170,5170,0
|
|
20240112,171000,339358790,5170,5170,5170,5170,0
|
|
20240112,170900,339358790,5170,5170,5170,5170,0
|
|
20240112,170800,339358790,5170,5170,5170,5170,0
|
|
20240112,170700,339358790,5170,5170,5170,5170,0
|
|
20240112,170600,339358790,5170,5170,5170,5170,0
|
|
20240112,170500,339358790,5170,5170,5170,5170,0
|
|
20240112,170400,339358790,5170,5170,5170,5170,0
|
|
20240112,170300,339358790,5170,5170,5170,5170,0
|
|
20240112,170200,339358790,5170,5170,5170,5170,0
|
|
20240112,170100,339358790,5170,5170,5170,5170,0
|
|
20240112,170000,339358790,5170,5170,5170,5170,0
|
|
20240112,165900,339358790,5170,5170,5170,5170,0
|
|
20240112,165800,339358790,5170,5170,5170,5170,0
|
|
20240112,165700,339358790,5170,5170,5170,5170,0
|
|
20240112,165600,339358790,5170,5170,5170,5170,0
|
|
20240112,165500,339358790,5170,5170,5170,5170,0
|
|
20240112,165400,339358790,5170,5170,5170,5170,0
|
|
20240112,165300,339358790,5170,5170,5170,5170,0
|
|
20240112,165200,339358790,5170,5170,5170,5170,0
|
|
20240112,165100,339358790,5170,5170,5170,5170,0
|
|
20240112,165000,339358790,5170,5170,5170,5170,0
|
|
20240112,164900,339358790,5170,5170,5170,5170,705
|
|
20240112,164800,339358790,5170,5170,5170,5170,0
|
|
20240112,164700,339358790,5170,5170,5170,5170,0
|
|
20240112,164600,339358790,5170,5170,5170,5170,0
|
|
20240112,164500,339358790,5170,5170,5170,5170,0
|
|
20240112,164400,339358790,5170,5170,5170,5170,0
|
|
20240112,164300,339358790,5170,5170,5170,5170,0
|
|
20240112,164200,339358790,5170,5170,5170,5170,0
|
|
20240112,164100,339358790,5170,5170,5170,5170,0
|
|
20240112,164000,339358790,5170,5170,5170,5170,0
|
|
20240112,163900,339358790,5170,5170,5170,5170,0
|
|
20240112,163800,339358790,5170,5170,5170,5170,0
|
|
20240112,163700,339358790,5170,5170,5170,5170,0
|
|
20240112,163600,339358790,5170,5170,5170,5170,0
|
|
20240112,163500,339358790,5170,5170,5170,5170,0
|
|
20240112,163400,339358790,5170,5170,5170,5170,0
|
|
20240112,163300,339358790,5170,5170,5170,5170,0
|
|
20240112,163200,339358790,5170,5170,5170,5170,0
|
|
20240112,163100,339358790,5170,5170,5170,5170,0
|
|
20240112,163000,339358790,5170,5170,5170,5170,0
|
|
20240112,162900,339358790,5170,5170,5170,5170,0
|
|
20240112,162800,339358790,5170,5170,5170,5170,0
|
|
20240112,162700,339358790,5170,5170,5170,5170,0
|
|
20240112,162600,339358790,5170,5170,5170,5170,0
|
|
20240112,162500,339358790,5170,5170,5170,5170,0
|
|
20240112,162400,339358790,5170,5170,5170,5170,0
|
|
20240112,162300,339358790,5170,5170,5170,5170,0
|
|
20240112,162200,339358790,5170,5170,5170,5170,0
|
|
20240112,162100,339358790,5170,5170,5170,5170,0
|
|
20240112,162000,339358790,5170,5170,5170,5170,0
|
|
20240112,161900,339358790,5170,5170,5170,5170,705
|
|
20240112,161800,339358790,5170,5170,5170,5170,0
|
|
20240112,161700,339358790,5170,5170,5170,5170,0
|
|
20240112,161600,339358790,5170,5170,5170,5170,0
|
|
20240112,161500,339358790,5170,5170,5170,5170,0
|
|
20240112,161400,339358790,5170,5170,5170,5170,0
|
|
20240112,161300,339358790,5170,5170,5170,5170,0
|
|
20240112,161200,339358790,5170,5170,5170,5170,0
|
|
20240112,161100,339358790,5170,5170,5170,5170,0
|
|
20240112,161000,339358790,5170,5170,5170,5170,0
|
|
20240112,160900,339358790,5170,5170,5170,5170,0
|
|
20240112,160800,339358790,5170,5170,5170,5170,0
|
|
20240112,160700,339358790,5170,5170,5170,5170,0
|
|
20240112,160600,339358790,5170,5170,5170,5170,0
|
|
20240112,160500,339358790,5170,5170,5170,5170,0
|
|
20240112,160400,339358790,5170,5170,5170,5170,0
|
|
20240112,160300,339358790,5170,5170,5170,5170,0
|
|
20240112,160200,339358790,5170,5170,5170,5170,0
|
|
20240112,160100,339358790,5170,5170,5170,5170,0
|
|
20240112,160000,339358790,5170,5170,5170,5170,0
|
|
20240112,155900,339358790,5170,5170,5170,5170,0
|
|
20240112,155800,339358790,5170,5170,5170,5170,0
|
|
20240112,155700,339358790,5170,5170,5170,5170,0
|
|
20240112,155600,339358790,5170,5170,5170,5170,0
|
|
20240112,155500,339358790,5170,5170,5170,5170,0
|
|
20240112,155400,339358790,5170,5170,5170,5170,0
|
|
20240112,155300,339358790,5170,5170,5170,5170,0
|
|
20240112,155200,339358790,5170,5170,5170,5170,0
|
|
20240112,155100,339358790,5170,5170,5170,5170,0
|
|
20240112,155000,339358790,5170,5170,5170,5170,0
|
|
20240112,154900,339358790,5170,5170,5170,5170,705
|
|
20240112,154800,339358790,5170,5170,5170,5170,0
|
|
20240112,154700,339358790,5170,5170,5170,5170,0
|
|
20240112,154600,339358790,5170,5170,5170,5170,0
|
|
20240112,154500,339358790,5170,5170,5170,5170,0
|
|
20240112,154400,339358790,5170,5170,5170,5170,0
|
|
20240112,154300,339358790,5170,5170,5170,5170,0
|
|
20240112,154200,339358790,5170,5170,5170,5170,0
|
|
20240112,154100,339358790,5170,5170,5170,5170,0
|
|
20240112,154000,339358790,5170,5170,5170,5170,0
|
|
20240112,153900,339358790,5170,5170,5170,5170,0
|
|
20240112,153800,339358790,5170,5170,5170,5170,0
|
|
20240112,153700,339358790,5170,5170,5170,5170,0
|
|
20240112,153600,339358790,5170,5170,5170,5170,0
|
|
20240112,153500,339358790,5170,5170,5170,5170,0
|
|
20240112,153400,339358790,5170,5170,5170,5170,0
|
|
20240112,153300,339358790,5170,5170,5170,5170,0
|
|
20240112,153200,339358790,5170,5170,5170,5170,0
|
|
20240112,153100,339358790,5170,5170,5170,5170,0
|
|
20240112,153000,339358790,5170,5170,5170,5170,705
|
|
20240112,152900,335713940,5190,5190,5190,5190,0
|
|
20240112,152800,335713940,5190,5190,5190,5190,0
|
|
20240112,152700,335713940,5190,5190,5190,5190,0
|
|
20240112,152600,335713940,5190,5190,5190,5190,0
|
|
20240112,152500,335713940,5190,5190,5190,5190,0
|
|
20240112,152400,335713940,5190,5190,5190,5190,0
|
|
20240112,152300,335713940,5190,5190,5190,5190,0
|
|
20240112,152200,335713940,5190,5190,5190,5190,0
|
|
20240112,152100,335713940,5190,5190,5190,5190,0
|
|
20240112,152000,335713940,5190,5190,5190,5190,0
|
|
20240112,151900,335713940,5190,5190,5190,5190,0
|
|
20240112,151800,335713940,5190,5180,5190,5180,78
|
|
20240112,151700,335309830,5190,5190,5190,5190,220
|
|
20240112,151600,334168030,5190,5190,5190,5190,1
|
|
20240112,151500,334162840,5190,5190,5190,5190,192
|
|
20240112,151400,333166360,5190,5190,5190,5190,201
|
|
20240112,151300,332123170,5190,5190,5190,5190,1000
|
|
20240112,151200,326933170,5190,5190,5190,5190,0
|
|
20240112,151100,326933170,5190,5190,5190,5190,0
|
|
20240112,151000,326933170,5190,5190,5190,5190,12
|
|
20240112,150900,326870890,5160,5160,5160,5160,0
|
|
20240112,150800,326870890,5160,5160,5160,5160,0
|
|
20240112,150700,326870890,5160,5160,5160,5160,900
|
|
20240112,150600,322226890,5160,5160,5160,5160,0
|
|
20240112,150500,322226890,5160,5160,5160,5160,0
|
|
20240112,150400,322226890,5160,5160,5160,5160,0
|
|
20240112,150300,322226890,5160,5160,5160,5160,1
|
|
20240112,150200,322221730,5170,5170,5170,5170,118
|
|
20240112,150100,321611670,5190,5190,5190,5190,0
|
|
20240112,150000,321611670,5190,5190,5190,5190,0
|
|
20240112,145900,321611670,5190,5190,5190,5190,0
|
|
20240112,145800,321611670,5190,5190,5190,5190,0
|
|
20240112,145700,321611670,5190,5190,5190,5190,0
|
|
20240112,145600,321611670,5190,5170,5190,5170,116
|
|
20240112,145500,321011910,5160,5160,5160,5160,0
|
|
20240112,145400,321011910,5160,5170,5170,5160,50
|
|
20240112,145300,320753710,5160,5160,5160,5160,397
|
|
20240112,145200,318705190,5170,5170,5170,5170,40
|
|
20240112,145100,318498390,5160,5160,5160,5160,0
|
|
20240112,145000,318498390,5160,5160,5160,5160,0
|
|
20240112,144900,318498390,5160,5160,5160,5160,167
|
|
20240112,144800,317636670,5160,5160,5160,5160,0
|
|
20240112,144700,317636670,5160,5160,5160,5160,0
|
|
20240112,144600,317636670,5160,5160,5160,5160,12
|
|
20240112,144500,317574750,5160,5160,5160,5160,0
|
|
20240112,144400,317574750,5160,5170,5170,5160,374
|
|
20240112,144300,315641820,5190,5190,5190,5190,0
|
|
20240112,144200,315641820,5190,5190,5190,5190,0
|
|
20240112,144100,315641820,5190,5190,5190,5190,0
|
|
20240112,144000,315641820,5190,5190,5190,5190,0
|
|
20240112,143900,315641820,5190,5190,5190,5190,0
|
|
20240112,143800,315641820,5190,5190,5190,5190,0
|
|
20240112,143700,315641820,5190,5190,5190,5190,0
|
|
20240112,143600,315641820,5190,5190,5190,5190,0
|
|
20240112,143500,315641820,5190,5190,5190,5190,0
|
|
20240112,143400,315641820,5190,5190,5190,5190,0
|
|
20240112,143300,315641820,5190,5190,5190,5190,0
|
|
20240112,143200,315641820,5190,5190,5190,5190,0
|
|
20240112,143100,315641820,5190,5190,5190,5190,0
|
|
20240112,143000,315641820,5190,5190,5190,5190,3
|
|
20240112,142900,315626250,5170,5170,5170,5170,300
|
|
20240112,142800,314075250,5190,5190,5190,5190,57
|
|
20240112,142700,313779420,5190,5190,5190,5190,0
|
|
20240112,142600,313779420,5190,5190,5190,5190,192
|
|
20240112,142500,312782940,5190,5190,5190,5190,0
|
|
20240112,142400,312782940,5190,5190,5190,5190,0
|
|
20240112,142300,312782940,5190,5190,5190,5190,0
|
|
20240112,142200,312782940,5190,5190,5190,5190,0
|
|
20240112,142100,312782940,5190,5190,5190,5190,0
|
|
20240112,142000,312782940,5190,5190,5190,5190,0
|
|
20240112,141900,312782940,5190,5190,5190,5190,0
|
|
20240112,141800,312782940,5190,5190,5190,5190,115
|
|
20240112,141700,312186090,5190,5190,5190,5190,1
|
|
20240112,141600,312180900,5190,5190,5190,5190,0
|
|
20240112,141500,312180900,5190,5170,5190,5170,1065
|
|
20240112,141400,306674790,5190,5180,5190,5180,23
|
|
20240112,141300,306555620,5190,5190,5190,5190,0
|
|
20240112,141200,306555620,5190,5190,5190,5190,6
|
|
20240112,141100,306524480,5190,5190,5190,5190,0
|
|
20240112,141000,306524480,5190,5190,5190,5190,0
|
|
20240112,140900,306524480,5190,5190,5190,5190,3
|
|
20240112,140800,306508910,5170,5170,5170,5170,0
|
|
20240112,140700,306508910,5170,5170,5170,5170,0
|
|
20240112,140600,306508910,5170,5170,5170,5170,0
|
|
20240112,140500,306508910,5170,5170,5170,5170,0
|
|
20240112,140400,306508910,5170,5170,5170,5170,0
|
|
20240112,140300,306508910,5170,5170,5170,5170,0
|
|
20240112,140200,306508910,5170,5170,5170,5170,0
|
|
20240112,140100,306508910,5170,5170,5170,5170,683
|
|
20240112,140000,302977800,5200,5200,5200,5200,0
|
|
20240112,135900,302977800,5200,5200,5200,5200,0
|
|
20240112,135800,302977800,5200,5200,5200,5200,0
|
|
20240112,135700,302977800,5200,5200,5200,5200,0
|
|
20240112,135600,302977800,5200,5200,5200,5200,0
|
|
20240112,135500,302977800,5200,5200,5200,5200,105
|
|
20240112,135400,302431800,5200,5170,5200,5170,19
|
|
20240112,135300,302333480,5170,5170,5170,5170,0
|
|
20240112,135200,302333480,5170,5170,5170,5170,0
|
|
20240112,135100,302333480,5170,5170,5170,5170,0
|
|
20240112,135000,302333480,5170,5170,5170,5170,0
|
|
20240112,134900,302333480,5170,5170,5170,5170,0
|
|
20240112,134800,302333480,5170,5170,5170,5170,0
|
|
20240112,134700,302333480,5170,5170,5170,5170,0
|
|
20240112,134600,302333480,5170,5170,5170,5170,0
|
|
20240112,134500,302333480,5170,5170,5170,5170,200
|
|
20240112,134400,301299480,5170,5170,5170,5170,1
|
|
20240112,134300,301294310,5200,5190,5200,5190,283
|
|
20240112,134200,299825480,5190,5190,5190,5190,1
|
|
20240112,134100,299820290,5200,5190,5200,5190,320
|
|
20240112,134000,298159460,5170,5170,5170,5170,0
|
|
20240112,133900,298159460,5170,5170,5170,5170,119
|
|
20240112,133800,297544230,5200,5200,5200,5200,3
|
|
20240112,133700,297528630,5170,5170,5170,5170,1000
|
|
20240112,133600,292358630,5200,5200,5200,5200,0
|
|
20240112,133500,292358630,5200,5200,5200,5200,0
|
|
20240112,133400,292358630,5200,5170,5200,5170,1403
|
|
20240112,133300,285074940,5170,5170,5170,5170,249
|
|
20240112,133200,283787610,5170,5160,5170,5140,5003
|
|
20240112,133100,258005090,5180,5180,5180,5180,0
|
|
20240112,133000,258005090,5180,5180,5180,5180,1000
|
|
20240112,132900,252825090,5170,5170,5170,5170,20
|
|
20240112,132800,252721690,5170,5170,5170,5170,178
|
|
20240112,132700,251801430,5200,5200,5200,5200,0
|
|
20240112,132600,251801430,5200,5170,5200,5160,680
|
|
20240112,132500,248292000,5200,5200,5200,5200,0
|
|
20240112,132400,248292000,5200,5170,5200,5170,5
|
|
20240112,132300,248266070,5160,5160,5160,5160,968
|
|
20240112,132200,243271190,5160,5160,5160,5160,5909
|
|
20240112,132100,212780750,5160,5170,5170,5160,486
|
|
20240112,132000,210271930,5190,5190,5190,5190,0
|
|
20240112,131900,210271930,5190,5190,5190,5190,0
|
|
20240112,131800,210271930,5190,5190,5190,5190,2
|
|
20240112,131700,210261550,5160,5160,5160,5160,0
|
|
20240112,131600,210261550,5160,5170,5170,5160,2000
|
|
20240112,131500,199924100,5180,5180,5180,5180,0
|
|
20240112,131400,199924100,5180,5180,5180,5180,541
|
|
20240112,131300,197121720,5180,5180,5180,5180,0
|
|
20240112,131200,197121720,5180,5180,5180,5180,0
|
|
20240112,131100,197121720,5180,5180,5180,5180,0
|
|
20240112,131000,197121720,5180,5180,5180,5180,0
|
|
20240112,130900,197121720,5180,5180,5180,5180,52
|
|
20240112,130800,196852360,5180,5180,5180,5180,948
|
|
20240112,130700,191941720,5190,5190,5190,5190,10
|
|
20240112,130600,191889820,5190,5190,5190,5190,0
|
|
20240112,130500,191889820,5190,5190,5190,5190,0
|
|
20240112,130400,191889820,5190,5190,5190,5190,1
|
|
20240112,130300,191884630,5180,5180,5180,5180,1
|
|
20240112,130200,191879450,5200,5200,5200,5200,0
|
|
20240112,130100,191879450,5200,5200,5200,5200,2
|
|
20240112,130000,191869050,5180,5190,5190,5180,344
|
|
20240112,125900,190083710,5190,5190,5190,5190,0
|
|
20240112,125800,190083710,5190,5190,5190,5190,0
|
|
20240112,125700,190083710,5190,5190,5190,5190,95
|
|
20240112,125600,189590660,5190,5190,5190,5190,23
|
|
20240112,125500,189471290,5180,5180,5180,5180,19
|
|
20240112,125400,189372870,5190,5190,5190,5190,0
|
|
20240112,125300,189372870,5190,5190,5190,5190,3
|
|
20240112,125200,189357300,5180,5180,5180,5180,14
|
|
20240112,125100,189284780,5180,5180,5180,5180,0
|
|
20240112,125000,189284780,5180,5180,5180,5180,19
|
|
20240112,124900,189186360,5190,5190,5190,5190,0
|
|
20240112,124800,189186360,5190,5190,5190,5190,5
|
|
20240112,124700,189160410,5190,5190,5190,5190,19
|
|
20240112,124600,189061800,5190,5190,5190,5190,1155
|
|
20240112,124500,183067350,5190,5190,5190,5190,21
|
|
20240112,124400,182958360,5200,5200,5200,5200,0
|
|
20240112,124300,182958360,5200,5200,5200,5200,1318
|
|
20240112,124200,176104760,5200,5200,5200,5200,0
|
|
20240112,124100,176104760,5200,5200,5200,5200,0
|
|
20240112,124000,176104760,5200,5200,5200,5200,208
|
|
20240112,123900,175023160,5200,5200,5200,5200,0
|
|
20240112,123800,175023160,5200,5200,5200,5200,0
|
|
20240112,123700,175023160,5200,5200,5200,5200,0
|
|
20240112,123600,175023160,5200,5200,5200,5200,20
|
|
20240112,123500,174919160,5210,5210,5210,5210,0
|
|
20240112,123400,174919160,5210,5210,5210,5210,0
|
|
20240112,123300,174919160,5210,5210,5210,5210,9
|
|
20240112,123200,174872270,5200,5200,5200,5200,0
|
|
20240112,123100,174872270,5200,5200,5200,5200,20
|
|
20240112,123000,174768270,5220,5220,5220,5220,30
|
|
20240112,122900,174611670,5220,5220,5220,5220,1
|
|
20240112,122800,174606450,5200,5210,5210,5200,600
|
|
20240112,122700,171486420,5200,5200,5200,5200,0
|
|
20240112,122600,171486420,5200,5200,5200,5200,20
|
|
20240112,122500,171382420,5210,5210,5210,5210,0
|
|
20240112,122400,171382420,5210,5210,5210,5210,0
|
|
20240112,122300,171382420,5210,5210,5210,5210,106
|
|
20240112,122200,170830160,5210,5210,5210,5210,4
|
|
20240112,122100,170809320,5200,5210,5210,5200,319
|
|
20240112,122000,169147350,5230,5210,5230,5210,1238
|
|
20240112,121900,162695770,5210,5210,5210,5210,0
|
|
20240112,121800,162695770,5210,5210,5210,5210,0
|
|
20240112,121700,162695770,5210,5210,5210,5210,0
|
|
20240112,121600,162695770,5210,5210,5210,5210,21
|
|
20240112,121500,162586360,5220,5220,5220,5220,0
|
|
20240112,121400,162586360,5220,5220,5220,5220,524
|
|
20240112,121300,159851080,5220,5220,5220,5220,0
|
|
20240112,121200,159851080,5220,5210,5220,5210,119
|
|
20240112,121100,159230090,5210,5210,5210,5210,0
|
|
20240112,121000,159230090,5210,5210,5210,5210,0
|
|
20240112,120900,159230090,5210,5210,5210,5210,0
|
|
20240112,120800,159230090,5210,5210,5210,5210,0
|
|
20240112,120700,159230090,5210,5210,5210,5210,21
|
|
20240112,120600,159120680,5220,5220,5220,5220,293
|
|
20240112,120500,157591220,5210,5210,5210,5210,0
|
|
20240112,120400,157591220,5210,5210,5210,5210,0
|
|
20240112,120300,157591220,5210,5210,5210,5210,0
|
|
20240112,120200,157591220,5210,5210,5210,5210,19
|
|
20240112,120100,157492230,5220,5220,5220,5220,430
|
|
20240112,120000,155247630,5230,5230,5230,5230,1
|
|
20240112,115900,155242400,5210,5210,5210,5210,0
|
|
20240112,115800,155242400,5210,5210,5210,5210,0
|
|
20240112,115700,155242400,5210,5210,5210,5210,20
|
|
20240112,115600,155138200,5210,5210,5210,5210,0
|
|
20240112,115500,155138200,5210,5210,5210,5210,0
|
|
20240112,115400,155138200,5210,5210,5210,5210,44
|
|
20240112,115300,154908960,5210,5210,5210,5210,0
|
|
20240112,115200,154908960,5210,5210,5210,5210,21
|
|
20240112,115100,154799550,5210,5210,5210,5210,0
|
|
20240112,115000,154799550,5210,5210,5210,5210,0
|
|
20240112,114900,154799550,5210,5210,5210,5210,0
|
|
20240112,114800,154799550,5210,5210,5210,5210,19
|
|
20240112,114700,154700560,5230,5230,5230,5230,0
|
|
20240112,114600,154700560,5230,5230,5230,5230,0
|
|
20240112,114500,154700560,5230,5230,5230,5230,0
|
|
20240112,114400,154700560,5230,5220,5230,5220,3
|
|
20240112,114300,154684890,5210,5230,5230,5210,23
|
|
20240112,114200,154565020,5220,5220,5220,5220,0
|
|
20240112,114100,154565020,5220,5220,5220,5220,0
|
|
20240112,114000,154565020,5220,5220,5220,5220,0
|
|
20240112,113900,154565020,5220,5220,5220,5220,33
|
|
20240112,113800,154392760,5210,5210,5210,5210,1272
|
|
20240112,113700,147765640,5230,5230,5230,5230,1
|
|
20240112,113600,147760410,5230,5230,5230,5230,0
|
|
20240112,113500,147760410,5230,5230,5230,5230,0
|
|
20240112,113400,147760410,5230,5230,5230,5230,1
|
|
20240112,113300,147755180,5210,5210,5210,5210,21
|
|
20240112,113200,147645770,5220,5220,5220,5220,2
|
|
20240112,113100,147635330,5230,5230,5230,5230,0
|
|
20240112,113000,147635330,5230,5230,5230,5230,2
|
|
20240112,112900,147624870,5210,5210,5210,5210,0
|
|
20240112,112800,147624870,5210,5220,5220,5210,22
|
|
20240112,112700,147510230,5240,5220,5240,5220,3
|
|
20240112,112600,147494530,5240,5240,5240,5240,0
|
|
20240112,112500,147494530,5240,5240,5240,5240,0
|
|
20240112,112400,147494530,5240,5220,5240,5220,1106
|
|
20240112,112300,141704280,5210,5210,5210,5210,0
|
|
20240112,112200,141704280,5210,5210,5210,5210,0
|
|
20240112,112100,141704280,5210,5210,5210,5210,0
|
|
20240112,112000,141704280,5210,5210,5210,5210,0
|
|
20240112,111900,141704280,5210,5210,5210,5210,20
|
|
20240112,111800,141600080,5210,5210,5210,5210,0
|
|
20240112,111700,141600080,5210,5210,5220,5210,1263
|
|
20240112,111600,135009850,5210,5210,5210,5210,88
|
|
20240112,111500,134551370,5230,5210,5230,5210,46
|
|
20240112,111400,134311550,5200,5200,5200,5200,20
|
|
20240112,111300,134207550,5230,5230,5230,5230,0
|
|
20240112,111200,134207550,5230,5230,5230,5230,0
|
|
20240112,111100,134207550,5230,5230,5230,5230,1
|
|
20240112,111000,134202320,5200,5200,5200,5200,0
|
|
20240112,110900,134202320,5200,5210,5210,5200,64
|
|
20240112,110800,133868900,5240,5240,5240,5240,0
|
|
20240112,110700,133868900,5240,5240,5240,5240,32
|
|
20240112,110600,133701220,5240,5240,5240,5240,2
|
|
20240112,110500,133690740,5240,5220,5240,5220,136
|
|
20240112,110400,132980800,5230,5220,5230,5220,1483
|
|
20240112,110300,125229940,5230,5230,5230,5230,0
|
|
20240112,110200,125229940,5230,5220,5230,5220,37
|
|
20240112,110100,125036780,5220,5220,5220,5220,102
|
|
20240112,110000,124504340,5210,5210,5210,5210,217
|
|
20240112,105900,123373770,5220,5220,5220,5220,1
|
|
20240112,105800,123368550,5220,5220,5220,5220,0
|
|
20240112,105700,123368550,5220,5220,5220,5220,5
|
|
20240112,105600,123342450,5220,5220,5220,5220,0
|
|
20240112,105500,123342450,5220,5210,5220,5200,24
|
|
20240112,105400,123217570,5220,5220,5220,5220,0
|
|
20240112,105300,123217570,5220,5220,5220,5220,2
|
|
20240112,105200,123207130,5210,5210,5210,5210,0
|
|
20240112,105100,123207130,5210,5210,5210,5210,109
|
|
20240112,105000,122639240,5190,5190,5190,5190,20
|
|
20240112,104900,122535440,5190,5210,5210,5190,405
|
|
20240112,104800,120433470,5220,5220,5220,5220,0
|
|
20240112,104700,120433470,5220,5220,5220,5220,41
|
|
20240112,104600,120219450,5190,5190,5190,5190,0
|
|
20240112,104500,120219450,5190,5200,5200,5190,20
|
|
20240112,104400,120115600,5230,5230,5230,5230,0
|
|
20240112,104300,120115600,5230,5230,5230,5230,2
|
|
20240112,104200,120105140,5220,5220,5220,5220,0
|
|
20240112,104100,120105140,5220,5180,5220,5180,21
|
|
20240112,104000,119996320,5220,5220,5220,5220,0
|
|
20240112,103900,119996320,5220,5220,5220,5220,0
|
|
20240112,103800,119996320,5220,5220,5220,5220,2
|
|
20240112,103700,119985880,5180,5180,5180,5180,1
|
|
20240112,103600,119980700,5180,5200,5200,5180,20
|
|
20240112,103500,119876950,5210,5210,5210,5210,0
|
|
20240112,103400,119876950,5210,5210,5210,5210,1
|
|
20240112,103300,119871740,5200,5210,5210,5200,130
|
|
20240112,103200,119195730,5210,5210,5210,5210,0
|
|
20240112,103100,119195730,5210,5230,5230,5210,43
|
|
20240112,103000,118971630,5250,5240,5250,5240,12
|
|
20240112,102900,118908730,5240,5240,5240,5240,0
|
|
20240112,102800,118908730,5240,5240,5240,5240,270
|
|
20240112,102700,117493930,5250,5210,5250,5210,15
|
|
20240112,102600,117415450,5180,5210,5210,5180,23
|
|
20240112,102500,117296250,5180,5180,5180,5180,0
|
|
20240112,102400,117296250,5180,5180,5180,5180,243
|
|
20240112,102300,116037510,5180,5180,5180,5180,0
|
|
20240112,102200,116037510,5180,5180,5180,5180,0
|
|
20240112,102100,116037510,5180,5180,5180,5180,19
|
|
20240112,102000,115939090,5180,5180,5180,5180,0
|
|
20240112,101900,115939090,5180,5180,5180,5180,1
|
|
20240112,101800,115933910,5170,5170,5170,5170,0
|
|
20240112,101700,115933910,5170,5180,5180,5170,21
|
|
20240112,101600,115825310,5180,5180,5180,5180,10
|
|
20240112,101500,115773510,5170,5170,5170,5170,0
|
|
20240112,101400,115773510,5170,5170,5170,5170,0
|
|
20240112,101300,115773510,5170,5170,5170,5170,1
|
|
20240112,101200,115768340,5170,5200,5230,5170,26
|
|
20240112,101100,115633530,5200,5190,5200,5190,1249
|
|
20240112,101000,109145170,5190,5190,5190,5190,8
|
|
20240112,100900,109103650,5160,5160,5160,5160,0
|
|
20240112,100800,109103650,5160,5160,5160,5160,0
|
|
20240112,100700,109103650,5160,5160,5160,5160,21
|
|
20240112,100600,108995290,5150,5170,5170,5150,2000
|
|
20240112,100500,98687270,5170,5170,5170,5170,14
|
|
20240112,100400,98614890,5160,5170,5170,5160,200
|
|
20240112,100300,97581890,5170,5170,5170,5170,342
|
|
20240112,100200,95813750,5170,5180,5180,5170,393
|
|
20240112,100100,93778210,5180,5180,5180,5180,1
|
|
20240112,100000,93773030,5180,5180,5180,5180,809
|
|
20240112,095900,89582410,5180,5170,5180,5170,489
|
|
20240112,095800,87052890,5170,5170,5170,5170,0
|
|
20240112,095700,87052890,5170,5170,5170,5170,19
|
|
20240112,095600,86954660,5170,5170,5170,5170,595
|
|
20240112,095500,83878510,5180,5170,5180,5170,258
|
|
20240112,095400,82544070,5180,5180,5180,5180,1
|
|
20240112,095300,82538890,5180,5190,5190,5180,950
|
|
20240112,095200,77617830,5200,5200,5200,5200,3
|
|
20240112,095100,77602230,5200,5190,5200,5190,44
|
|
20240112,095000,77373850,5180,5180,5180,5180,0
|
|
20240112,094900,77373850,5180,5190,5190,5180,1092
|
|
20240112,094800,71715640,5190,5200,5200,5190,1181
|
|
20240112,094700,65582400,5210,5210,5210,5210,100
|
|
20240112,094600,65061400,5210,5210,5210,5210,132
|
|
20240112,094500,64373680,5220,5220,5220,5220,8
|
|
20240112,094400,64331920,5220,5220,5220,5220,60
|
|
20240112,094300,64018720,5220,5220,5220,5220,21
|
|
20240112,094200,63909100,5240,5240,5240,5240,0
|
|
20240112,094100,63909100,5240,5240,5240,5240,0
|
|
20240112,094000,63909100,5240,5220,5240,5220,26
|
|
20240112,093900,63773360,5230,5230,5230,5230,29
|
|
20240112,093800,63621690,5200,5220,5230,5200,1312
|
|
20240112,093700,56784510,5220,5220,5220,5220,541
|
|
20240112,093600,53960490,5250,5250,5250,5250,13
|
|
20240112,093500,53892240,5220,5220,5220,5220,52
|
|
20240112,093400,53620800,5250,5250,5250,5250,1
|
|
20240112,093300,53615550,5220,5220,5220,5220,20
|
|
20240112,093200,53511150,5250,5250,5250,5250,1
|
|
20240112,093100,53505900,5260,5260,5260,5260,2
|
|
20240112,093000,53495380,5220,5230,5230,5220,3000
|
|
20240112,092900,37823600,5260,5240,5260,5230,151
|
|
20240112,092800,37032600,5240,5270,5270,5240,810
|
|
20240112,092700,32787900,5270,5240,5270,5240,4
|
|
20240112,092600,32766880,5250,5250,5250,5250,123
|
|
20240112,092500,32121130,5270,5270,5270,5270,0
|
|
20240112,092400,32121130,5270,5250,5270,5240,426
|
|
20240112,092300,29884660,5270,5240,5270,5240,6
|
|
20240112,092200,29853190,5250,5250,5250,5250,939
|
|
20240112,092100,24923440,5260,5260,5260,5260,31
|
|
20240112,092000,24760380,5260,5260,5260,5260,2
|
|
20240112,091900,24749860,5270,5270,5270,5250,38
|
|
20240112,091800,24549990,5270,5270,5270,5270,0
|
|
20240112,091700,24549990,5270,5270,5270,5270,1
|
|
20240112,091600,24544720,5270,5260,5270,5260,201
|
|
20240112,091500,23487450,5260,5250,5260,5250,6
|
|
20240112,091400,23455930,5250,5280,5280,5250,2529
|
|
20240112,091300,10137420,5310,5280,5310,5280,7
|
|
20240112,091200,10100310,5270,5280,5280,5270,200
|
|
20240112,091100,9044610,5320,5320,5320,5320,2
|
|
20240112,091000,9033970,5280,5280,5280,5280,312
|
|
20240112,090900,7386610,5280,5290,5290,5280,411
|
|
20240112,090800,5212600,5320,5320,5320,5320,0
|
|
20240112,090700,5212600,5320,5300,5320,5300,245
|
|
20240112,090600,3914080,5320,5320,5320,5320,21
|
|
20240112,090500,3802360,5330,5320,5330,5310,31
|
|
20240112,090400,3637620,5340,5340,5340,5340,0
|
|
20240112,090300,3637620,5340,5340,5340,5340,20
|
|
20240112,090200,3530820,5340,5340,5340,5340,2
|
|
20240112,090100,3520140,5310,5310,5310,5310,370
|
|
20240112,090000,1555440,5310,5340,5340,5310,292
|