652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,194900,312875370,5130,5130,5130,5130,2152
|
|
20240115,194800,312875370,5130,5130,5130,5130,0
|
|
20240115,194700,312875370,5130,5130,5130,5130,0
|
|
20240115,194600,312875370,5130,5130,5130,5130,0
|
|
20240115,194500,312875370,5130,5130,5130,5130,0
|
|
20240115,194400,312875370,5130,5130,5130,5130,0
|
|
20240115,194300,312875370,5130,5130,5130,5130,0
|
|
20240115,194200,312875370,5130,5130,5130,5130,0
|
|
20240115,194100,312875370,5130,5130,5130,5130,0
|
|
20240115,194000,312875370,5130,5130,5130,5130,0
|
|
20240115,193900,312875370,5130,5130,5130,5130,0
|
|
20240115,193800,312875370,5130,5130,5130,5130,0
|
|
20240115,193700,312875370,5130,5130,5130,5130,0
|
|
20240115,193600,312875370,5130,5130,5130,5130,0
|
|
20240115,193500,312875370,5130,5130,5130,5130,0
|
|
20240115,193400,312875370,5130,5130,5130,5130,0
|
|
20240115,193300,312875370,5130,5130,5130,5130,0
|
|
20240115,193200,312875370,5130,5130,5130,5130,0
|
|
20240115,193100,312875370,5130,5130,5130,5130,0
|
|
20240115,193000,312875370,5130,5130,5130,5130,0
|
|
20240115,192900,312875370,5130,5130,5130,5130,0
|
|
20240115,192800,312875370,5130,5130,5130,5130,0
|
|
20240115,192700,312875370,5130,5130,5130,5130,0
|
|
20240115,192600,312875370,5130,5130,5130,5130,0
|
|
20240115,192500,312875370,5130,5130,5130,5130,0
|
|
20240115,192400,312875370,5130,5130,5130,5130,0
|
|
20240115,192300,312875370,5130,5130,5130,5130,0
|
|
20240115,192200,312875370,5130,5130,5130,5130,0
|
|
20240115,192100,312875370,5130,5130,5130,5130,0
|
|
20240115,192000,312875370,5130,5130,5130,5130,0
|
|
20240115,191900,312875370,5130,5130,5130,5130,2152
|
|
20240115,191800,312875370,5130,5130,5130,5130,0
|
|
20240115,191700,312875370,5130,5130,5130,5130,0
|
|
20240115,191600,312875370,5130,5130,5130,5130,0
|
|
20240115,191500,312875370,5130,5130,5130,5130,0
|
|
20240115,191400,312875370,5130,5130,5130,5130,0
|
|
20240115,191300,312875370,5130,5130,5130,5130,0
|
|
20240115,191200,312875370,5130,5130,5130,5130,0
|
|
20240115,191100,312875370,5130,5130,5130,5130,0
|
|
20240115,191000,312875370,5130,5130,5130,5130,0
|
|
20240115,190900,312875370,5130,5130,5130,5130,0
|
|
20240115,190800,312875370,5130,5130,5130,5130,0
|
|
20240115,190700,312875370,5130,5130,5130,5130,0
|
|
20240115,190600,312875370,5130,5130,5130,5130,0
|
|
20240115,190500,312875370,5130,5130,5130,5130,0
|
|
20240115,190400,312875370,5130,5130,5130,5130,0
|
|
20240115,190300,312875370,5130,5130,5130,5130,0
|
|
20240115,190200,312875370,5130,5130,5130,5130,0
|
|
20240115,190100,312875370,5130,5130,5130,5130,0
|
|
20240115,190000,312875370,5130,5130,5130,5130,0
|
|
20240115,185900,312875370,5130,5130,5130,5130,0
|
|
20240115,185800,312875370,5130,5130,5130,5130,0
|
|
20240115,185700,312875370,5130,5130,5130,5130,0
|
|
20240115,185600,312875370,5130,5130,5130,5130,0
|
|
20240115,185500,312875370,5130,5130,5130,5130,0
|
|
20240115,185400,312875370,5130,5130,5130,5130,0
|
|
20240115,185300,312875370,5130,5130,5130,5130,0
|
|
20240115,185200,312875370,5130,5130,5130,5130,0
|
|
20240115,185100,312875370,5130,5130,5130,5130,0
|
|
20240115,185000,312875370,5130,5130,5130,5130,0
|
|
20240115,184900,312875370,5130,5130,5130,5130,2152
|
|
20240115,184800,312875370,5130,5130,5130,5130,0
|
|
20240115,184700,312875370,5130,5130,5130,5130,0
|
|
20240115,184600,312875370,5130,5130,5130,5130,0
|
|
20240115,184500,312875370,5130,5130,5130,5130,0
|
|
20240115,184400,312875370,5130,5130,5130,5130,0
|
|
20240115,184300,312875370,5130,5130,5130,5130,0
|
|
20240115,184200,312875370,5130,5130,5130,5130,0
|
|
20240115,184100,312875370,5130,5130,5130,5130,0
|
|
20240115,184000,312875370,5130,5130,5130,5130,0
|
|
20240115,183900,312875370,5130,5130,5130,5130,0
|
|
20240115,183800,312875370,5130,5130,5130,5130,0
|
|
20240115,183700,312875370,5130,5130,5130,5130,0
|
|
20240115,183600,312875370,5130,5130,5130,5130,0
|
|
20240115,183500,312875370,5130,5130,5130,5130,0
|
|
20240115,183400,312875370,5130,5130,5130,5130,0
|
|
20240115,183300,312875370,5130,5130,5130,5130,0
|
|
20240115,183200,312875370,5130,5130,5130,5130,0
|
|
20240115,183100,312875370,5130,5130,5130,5130,0
|
|
20240115,183000,312875370,5130,5130,5130,5130,0
|
|
20240115,182900,312875370,5130,5130,5130,5130,0
|
|
20240115,182800,312875370,5130,5130,5130,5130,0
|
|
20240115,182700,312875370,5130,5130,5130,5130,0
|
|
20240115,182600,312875370,5130,5130,5130,5130,0
|
|
20240115,182500,312875370,5130,5130,5130,5130,0
|
|
20240115,182400,312875370,5130,5130,5130,5130,0
|
|
20240115,182300,312875370,5130,5130,5130,5130,0
|
|
20240115,182200,312875370,5130,5130,5130,5130,0
|
|
20240115,182100,312875370,5130,5130,5130,5130,0
|
|
20240115,182000,312875370,5130,5130,5130,5130,0
|
|
20240115,181900,312875370,5130,5130,5130,5130,2152
|
|
20240115,181800,312875370,5130,5130,5130,5130,0
|
|
20240115,181700,312875370,5130,5130,5130,5130,0
|
|
20240115,181600,312875370,5130,5130,5130,5130,0
|
|
20240115,181500,312875370,5130,5130,5130,5130,0
|
|
20240115,181400,312875370,5130,5130,5130,5130,0
|
|
20240115,181300,312875370,5130,5130,5130,5130,0
|
|
20240115,181200,312875370,5130,5130,5130,5130,0
|
|
20240115,181100,312875370,5130,5130,5130,5130,0
|
|
20240115,181000,312875370,5130,5130,5130,5130,0
|
|
20240115,180900,312875370,5130,5130,5130,5130,0
|
|
20240115,180800,312875370,5130,5130,5130,5130,0
|
|
20240115,180700,312875370,5130,5130,5130,5130,0
|
|
20240115,180600,312875370,5130,5130,5130,5130,0
|
|
20240115,180500,312875370,5130,5130,5130,5130,0
|
|
20240115,180400,312875370,5130,5130,5130,5130,0
|
|
20240115,180300,312875370,5130,5130,5130,5130,0
|
|
20240115,180200,312875370,5130,5130,5130,5130,0
|
|
20240115,180100,312875370,5130,5130,5130,5130,0
|
|
20240115,180000,312875370,5130,5130,5130,5130,0
|
|
20240115,175900,312875370,5130,5130,5130,5130,0
|
|
20240115,175800,312875370,5130,5130,5130,5130,0
|
|
20240115,175700,312875370,5130,5130,5130,5130,0
|
|
20240115,175600,312875370,5130,5130,5130,5130,0
|
|
20240115,175500,312875370,5130,5130,5130,5130,0
|
|
20240115,175400,312875370,5130,5130,5130,5130,0
|
|
20240115,175300,312875370,5130,5130,5130,5130,0
|
|
20240115,175200,312875370,5130,5130,5130,5130,0
|
|
20240115,175100,312875370,5130,5130,5130,5130,0
|
|
20240115,175000,312875370,5130,5130,5130,5130,0
|
|
20240115,174900,312875370,5130,5130,5130,5130,2152
|
|
20240115,174800,312875370,5130,5130,5130,5130,0
|
|
20240115,174700,312875370,5130,5130,5130,5130,0
|
|
20240115,174600,312875370,5130,5130,5130,5130,0
|
|
20240115,174500,312875370,5130,5130,5130,5130,0
|
|
20240115,174400,312875370,5130,5130,5130,5130,0
|
|
20240115,174300,312875370,5130,5130,5130,5130,0
|
|
20240115,174200,312875370,5130,5130,5130,5130,0
|
|
20240115,174100,312875370,5130,5130,5130,5130,0
|
|
20240115,174000,312875370,5130,5130,5130,5130,0
|
|
20240115,173900,312875370,5130,5130,5130,5130,0
|
|
20240115,173800,312875370,5130,5130,5130,5130,0
|
|
20240115,173700,312875370,5130,5130,5130,5130,0
|
|
20240115,173600,312875370,5130,5130,5130,5130,0
|
|
20240115,173500,312875370,5130,5130,5130,5130,0
|
|
20240115,173400,312875370,5130,5130,5130,5130,0
|
|
20240115,173300,312875370,5130,5130,5130,5130,0
|
|
20240115,173200,312875370,5130,5130,5130,5130,0
|
|
20240115,173100,312875370,5130,5130,5130,5130,0
|
|
20240115,173000,312875370,5130,5130,5130,5130,0
|
|
20240115,172900,312875370,5130,5130,5130,5130,0
|
|
20240115,172800,312875370,5130,5130,5130,5130,0
|
|
20240115,172700,312875370,5130,5130,5130,5130,0
|
|
20240115,172600,312875370,5130,5130,5130,5130,0
|
|
20240115,172500,312875370,5130,5130,5130,5130,0
|
|
20240115,172400,312875370,5130,5130,5130,5130,0
|
|
20240115,172300,312875370,5130,5130,5130,5130,0
|
|
20240115,172200,312875370,5130,5130,5130,5130,0
|
|
20240115,172100,312875370,5130,5130,5130,5130,0
|
|
20240115,172000,312875370,5130,5130,5130,5130,0
|
|
20240115,171900,312875370,5130,5130,5130,5130,2152
|
|
20240115,171800,312875370,5130,5130,5130,5130,0
|
|
20240115,171700,312875370,5130,5130,5130,5130,0
|
|
20240115,171600,312875370,5130,5130,5130,5130,0
|
|
20240115,171500,312875370,5130,5130,5130,5130,0
|
|
20240115,171400,312875370,5130,5130,5130,5130,0
|
|
20240115,171300,312875370,5130,5130,5130,5130,0
|
|
20240115,171200,312875370,5130,5130,5130,5130,0
|
|
20240115,171100,312875370,5130,5130,5130,5130,0
|
|
20240115,171000,312875370,5130,5130,5130,5130,0
|
|
20240115,170900,312875370,5130,5130,5130,5130,0
|
|
20240115,170800,312875370,5130,5130,5130,5130,0
|
|
20240115,170700,312875370,5130,5130,5130,5130,0
|
|
20240115,170600,312875370,5130,5130,5130,5130,0
|
|
20240115,170500,312875370,5130,5130,5130,5130,0
|
|
20240115,170400,312875370,5130,5130,5130,5130,0
|
|
20240115,170300,312875370,5130,5130,5130,5130,0
|
|
20240115,170200,312875370,5130,5130,5130,5130,0
|
|
20240115,170100,312875370,5130,5130,5130,5130,0
|
|
20240115,170000,312875370,5130,5130,5130,5130,0
|
|
20240115,165900,312875370,5130,5130,5130,5130,0
|
|
20240115,165800,312875370,5130,5130,5130,5130,0
|
|
20240115,165700,312875370,5130,5130,5130,5130,0
|
|
20240115,165600,312875370,5130,5130,5130,5130,0
|
|
20240115,165500,312875370,5130,5130,5130,5130,0
|
|
20240115,165400,312875370,5130,5130,5130,5130,0
|
|
20240115,165300,312875370,5130,5130,5130,5130,0
|
|
20240115,165200,312875370,5130,5130,5130,5130,0
|
|
20240115,165100,312875370,5130,5130,5130,5130,0
|
|
20240115,165000,312875370,5130,5130,5130,5130,0
|
|
20240115,164900,312875370,5130,5130,5130,5130,2152
|
|
20240115,164800,312875370,5130,5130,5130,5130,0
|
|
20240115,164700,312875370,5130,5130,5130,5130,0
|
|
20240115,164600,312875370,5130,5130,5130,5130,0
|
|
20240115,164500,312875370,5130,5130,5130,5130,0
|
|
20240115,164400,312875370,5130,5130,5130,5130,0
|
|
20240115,164300,312875370,5130,5130,5130,5130,0
|
|
20240115,164200,312875370,5130,5130,5130,5130,0
|
|
20240115,164100,312875370,5130,5130,5130,5130,0
|
|
20240115,164000,312875370,5130,5130,5130,5130,0
|
|
20240115,163900,312875370,5130,5130,5130,5130,0
|
|
20240115,163800,312875370,5130,5130,5130,5130,0
|
|
20240115,163700,312875370,5130,5130,5130,5130,0
|
|
20240115,163600,312875370,5130,5130,5130,5130,0
|
|
20240115,163500,312875370,5130,5130,5130,5130,0
|
|
20240115,163400,312875370,5130,5130,5130,5130,0
|
|
20240115,163300,312875370,5130,5130,5130,5130,0
|
|
20240115,163200,312875370,5130,5130,5130,5130,0
|
|
20240115,163100,312875370,5130,5130,5130,5130,0
|
|
20240115,163000,312875370,5130,5130,5130,5130,0
|
|
20240115,162900,312875370,5130,5130,5130,5130,0
|
|
20240115,162800,312875370,5130,5130,5130,5130,0
|
|
20240115,162700,312875370,5130,5130,5130,5130,0
|
|
20240115,162600,312875370,5130,5130,5130,5130,0
|
|
20240115,162500,312875370,5130,5130,5130,5130,0
|
|
20240115,162400,312875370,5130,5130,5130,5130,0
|
|
20240115,162300,312875370,5130,5130,5130,5130,0
|
|
20240115,162200,312875370,5130,5130,5130,5130,0
|
|
20240115,162100,312875370,5130,5130,5130,5130,0
|
|
20240115,162000,312875370,5130,5130,5130,5130,0
|
|
20240115,161900,312875370,5130,5130,5130,5130,2152
|
|
20240115,161800,312875370,5130,5130,5130,5130,0
|
|
20240115,161700,312875370,5130,5130,5130,5130,0
|
|
20240115,161600,312875370,5130,5130,5130,5130,0
|
|
20240115,161500,312875370,5130,5130,5130,5130,0
|
|
20240115,161400,312875370,5130,5130,5130,5130,0
|
|
20240115,161300,312875370,5130,5130,5130,5130,0
|
|
20240115,161200,312875370,5130,5130,5130,5130,0
|
|
20240115,161100,312875370,5130,5130,5130,5130,0
|
|
20240115,161000,312875370,5130,5130,5130,5130,0
|
|
20240115,160900,312875370,5130,5130,5130,5130,0
|
|
20240115,160800,312875370,5130,5130,5130,5130,0
|
|
20240115,160700,312875370,5130,5130,5130,5130,0
|
|
20240115,160600,312875370,5130,5130,5130,5130,0
|
|
20240115,160500,312875370,5130,5130,5130,5130,0
|
|
20240115,160400,312875370,5130,5130,5130,5130,0
|
|
20240115,160300,312875370,5130,5130,5130,5130,0
|
|
20240115,160200,312875370,5130,5130,5130,5130,0
|
|
20240115,160100,312875370,5130,5130,5130,5130,0
|
|
20240115,160000,312875370,5130,5130,5130,5130,0
|
|
20240115,155900,312875370,5130,5130,5130,5130,0
|
|
20240115,155800,312875370,5130,5130,5130,5130,0
|
|
20240115,155700,312875370,5130,5130,5130,5130,0
|
|
20240115,155600,312875370,5130,5130,5130,5130,0
|
|
20240115,155500,312875370,5130,5130,5130,5130,0
|
|
20240115,155400,312875370,5130,5130,5130,5130,0
|
|
20240115,155300,312875370,5130,5130,5130,5130,0
|
|
20240115,155200,312875370,5130,5130,5130,5130,0
|
|
20240115,155100,312875370,5130,5130,5130,5130,0
|
|
20240115,155000,312875370,5130,5130,5130,5130,0
|
|
20240115,154900,312875370,5130,5130,5130,5130,2152
|
|
20240115,154800,312875370,5130,5130,5130,5130,0
|
|
20240115,154700,312875370,5130,5130,5130,5130,0
|
|
20240115,154600,312875370,5130,5130,5130,5130,0
|
|
20240115,154500,312875370,5130,5130,5130,5130,0
|
|
20240115,154400,312875370,5130,5130,5130,5130,0
|
|
20240115,154300,312875370,5130,5130,5130,5130,0
|
|
20240115,154200,312875370,5130,5130,5130,5130,0
|
|
20240115,154100,312875370,5130,5130,5130,5130,0
|
|
20240115,154000,312875370,5130,5130,5130,5130,0
|
|
20240115,153900,312875370,5130,5130,5130,5130,0
|
|
20240115,153800,312875370,5130,5130,5130,5130,0
|
|
20240115,153700,312875370,5130,5130,5130,5130,0
|
|
20240115,153600,312875370,5130,5130,5130,5130,0
|
|
20240115,153500,312875370,5130,5130,5130,5130,0
|
|
20240115,153400,312875370,5130,5130,5130,5130,0
|
|
20240115,153300,312875370,5130,5130,5130,5130,0
|
|
20240115,153200,312875370,5130,5130,5130,5130,0
|
|
20240115,153100,312875370,5130,5130,5130,5130,0
|
|
20240115,153000,312875370,5130,5130,5130,5130,2152
|
|
20240115,152900,301835610,5150,5150,5150,5150,0
|
|
20240115,152800,301835610,5150,5150,5150,5150,0
|
|
20240115,152700,301835610,5150,5150,5150,5150,0
|
|
20240115,152600,301835610,5150,5150,5150,5150,0
|
|
20240115,152500,301835610,5150,5150,5150,5150,0
|
|
20240115,152400,301835610,5150,5150,5150,5150,0
|
|
20240115,152300,301835610,5150,5150,5150,5150,0
|
|
20240115,152200,301835610,5150,5150,5150,5150,0
|
|
20240115,152100,301835610,5150,5150,5150,5150,0
|
|
20240115,152000,301835610,5150,5150,5150,5150,0
|
|
20240115,151900,301835610,5150,5150,5150,5150,0
|
|
20240115,151800,301835610,5150,5150,5150,5150,0
|
|
20240115,151700,301835610,5150,5150,5150,5150,0
|
|
20240115,151600,301835610,5150,5140,5150,5130,313
|
|
20240115,151500,300227860,5160,5150,5160,5150,3
|
|
20240115,151400,300212390,5150,5150,5150,5150,20
|
|
20240115,151300,300109390,5160,5160,5160,5160,0
|
|
20240115,151200,300109390,5160,5160,5160,5160,0
|
|
20240115,151100,300109390,5160,5160,5160,5160,0
|
|
20240115,151000,300109390,5160,5160,5160,5160,0
|
|
20240115,150900,300109390,5160,5150,5170,5120,504
|
|
20240115,150800,297526690,5150,5150,5150,5150,4
|
|
20240115,150700,297506090,5150,5150,5150,5150,5
|
|
20240115,150600,297480340,5150,5150,5150,5150,2
|
|
20240115,150500,297470040,5130,5130,5130,5130,34
|
|
20240115,150400,297295620,5150,5150,5150,5150,2
|
|
20240115,150300,297285320,5130,5130,5130,5130,998
|
|
20240115,150200,292165580,5140,5140,5140,5140,2
|
|
20240115,150100,292155300,5140,5140,5140,5140,101
|
|
20240115,150000,291636160,5150,5140,5150,5130,1057
|
|
20240115,145900,286210640,5150,5150,5150,5150,2
|
|
20240115,145800,286200340,5160,5160,5160,5160,0
|
|
20240115,145700,286200340,5160,5160,5160,5160,2
|
|
20240115,145600,286190020,5140,5140,5140,5140,0
|
|
20240115,145500,286190020,5140,5140,5140,5140,19
|
|
20240115,145400,286092360,5160,5160,5160,5160,0
|
|
20240115,145300,286092360,5160,5160,5160,5160,0
|
|
20240115,145200,286092360,5160,5160,5160,5160,0
|
|
20240115,145100,286092360,5160,5160,5160,5160,0
|
|
20240115,145000,286092360,5160,5160,5160,5160,10
|
|
20240115,144900,286040760,5160,5160,5160,5160,6
|
|
20240115,144800,286009800,5160,5150,5160,5150,588
|
|
20240115,144700,282980290,5130,5130,5130,5130,0
|
|
20240115,144600,282980290,5130,5130,5130,5130,0
|
|
20240115,144500,282980290,5130,5140,5140,5130,200
|
|
20240115,144400,281954280,5160,5160,5160,5160,0
|
|
20240115,144300,281954280,5160,5160,5160,5160,0
|
|
20240115,144200,281954280,5160,5160,5160,5160,0
|
|
20240115,144100,281954280,5160,5160,5160,5160,0
|
|
20240115,144000,281954280,5160,5160,5160,5160,0
|
|
20240115,143900,281954280,5160,5130,5160,5130,3
|
|
20240115,143800,281938830,5140,5140,5140,5140,60
|
|
20240115,143700,281630430,5140,5140,5140,5140,10
|
|
20240115,143600,281579030,5130,5130,5130,5130,109
|
|
20240115,143500,281019860,5130,5140,5140,5130,70
|
|
20240115,143400,280660740,5130,5140,5140,5130,291
|
|
20240115,143300,279166500,5140,5140,5140,5140,5
|
|
20240115,143200,279140800,5140,5140,5140,5140,2
|
|
20240115,143100,279130520,5140,5140,5140,5140,0
|
|
20240115,143000,279130520,5140,5140,5140,5140,0
|
|
20240115,142900,279130520,5140,5140,5140,5140,0
|
|
20240115,142800,279130520,5140,5140,5140,5140,1247
|
|
20240115,142700,272720940,5150,5150,5150,5150,0
|
|
20240115,142600,272720940,5150,5150,5150,5150,0
|
|
20240115,142500,272720940,5150,5150,5150,5150,0
|
|
20240115,142400,272720940,5150,5150,5150,5150,0
|
|
20240115,142300,272720940,5150,5150,5150,5140,477
|
|
20240115,142200,270266960,5150,5150,5150,5150,0
|
|
20240115,142100,270266960,5150,5150,5150,5150,0
|
|
20240115,142000,270266960,5150,5170,5170,5150,3
|
|
20240115,141900,270251490,5170,5170,5170,5170,0
|
|
20240115,141800,270251490,5170,5170,5170,5170,1
|
|
20240115,141700,270246320,5170,5170,5170,5170,17
|
|
20240115,141600,270158430,5140,5140,5140,5140,0
|
|
20240115,141500,270158430,5140,5140,5140,5140,0
|
|
20240115,141400,270158430,5140,5140,5140,5140,0
|
|
20240115,141300,270158430,5140,5140,5140,5140,0
|
|
20240115,141200,270158430,5140,5140,5140,5140,0
|
|
20240115,141100,270158430,5140,5150,5150,5140,37
|
|
20240115,141000,269967920,5170,5170,5170,5170,0
|
|
20240115,140900,269967920,5170,5170,5170,5170,0
|
|
20240115,140800,269967920,5170,5170,5170,5170,0
|
|
20240115,140700,269967920,5170,5170,5170,5170,0
|
|
20240115,140600,269967920,5170,5170,5170,5170,1
|
|
20240115,140500,269962750,5170,5170,5170,5170,0
|
|
20240115,140400,269962750,5170,5170,5170,5170,0
|
|
20240115,140300,269962750,5170,5170,5170,5170,0
|
|
20240115,140200,269962750,5170,5170,5170,5170,1
|
|
20240115,140100,269957580,5160,5160,5160,5160,0
|
|
20240115,140000,269957580,5160,5160,5160,5160,0
|
|
20240115,135900,269957580,5160,5160,5160,5160,23
|
|
20240115,135800,269838900,5170,5170,5170,5170,0
|
|
20240115,135700,269838900,5170,5170,5170,5170,0
|
|
20240115,135600,269838900,5170,5170,5170,5170,0
|
|
20240115,135500,269838900,5170,5170,5170,5170,0
|
|
20240115,135400,269838900,5170,5170,5170,5170,0
|
|
20240115,135300,269838900,5170,5170,5170,5170,0
|
|
20240115,135200,269838900,5170,5170,5170,5170,0
|
|
20240115,135100,269838900,5170,5170,5170,5170,2
|
|
20240115,135000,269828560,5150,5150,5150,5150,1
|
|
20240115,134900,269823410,5150,5150,5150,5150,0
|
|
20240115,134800,269823410,5150,5150,5150,5150,0
|
|
20240115,134700,269823410,5150,5150,5150,5150,0
|
|
20240115,134600,269823410,5150,5150,5150,5150,0
|
|
20240115,134500,269823410,5150,5150,5150,5150,0
|
|
20240115,134400,269823410,5150,5150,5150,5150,0
|
|
20240115,134300,269823410,5150,5150,5150,5150,0
|
|
20240115,134200,269823410,5150,5150,5150,5150,0
|
|
20240115,134100,269823410,5150,5150,5150,5150,0
|
|
20240115,134000,269823410,5150,5150,5150,5150,0
|
|
20240115,133900,269823410,5150,5140,5150,5140,220
|
|
20240115,133800,268692500,5150,5150,5150,5150,11
|
|
20240115,133700,268635850,5140,5140,5140,5140,0
|
|
20240115,133600,268635850,5140,5160,5160,5140,674
|
|
20240115,133500,265170850,5170,5170,5170,5170,0
|
|
20240115,133400,265170850,5170,5170,5170,5170,0
|
|
20240115,133300,265170850,5170,5170,5170,5170,0
|
|
20240115,133200,265170850,5170,5170,5170,5170,0
|
|
20240115,133100,265170850,5170,5170,5170,5170,0
|
|
20240115,133000,265170850,5170,5170,5170,5170,0
|
|
20240115,132900,265170850,5170,5170,5170,5170,3
|
|
20240115,132800,265155340,5140,5140,5140,5140,0
|
|
20240115,132700,265155340,5140,5140,5140,5140,0
|
|
20240115,132600,265155340,5140,5140,5140,5140,0
|
|
20240115,132500,265155340,5140,5140,5140,5140,0
|
|
20240115,132400,265155340,5140,5140,5140,5140,0
|
|
20240115,132300,265155340,5140,5150,5150,5140,18
|
|
20240115,132200,265062810,5170,5170,5170,5170,0
|
|
20240115,132100,265062810,5170,5170,5170,5170,0
|
|
20240115,132000,265062810,5170,5170,5170,5170,0
|
|
20240115,131900,265062810,5170,5170,5170,5170,6
|
|
20240115,131800,265031790,5140,5140,5140,5140,0
|
|
20240115,131700,265031790,5140,5160,5170,5140,649
|
|
20240115,131600,261690420,5180,5180,5180,5180,0
|
|
20240115,131500,261690420,5180,5180,5180,5180,0
|
|
20240115,131400,261690420,5180,5180,5180,5180,0
|
|
20240115,131300,261690420,5180,5180,5180,5180,0
|
|
20240115,131200,261690420,5180,5180,5180,5180,0
|
|
20240115,131100,261690420,5180,5180,5180,5180,0
|
|
20240115,131000,261690420,5180,5180,5180,5180,0
|
|
20240115,130900,261690420,5180,5180,5180,5180,0
|
|
20240115,130800,261690420,5180,5180,5180,5180,0
|
|
20240115,130700,261690420,5180,5180,5180,5180,0
|
|
20240115,130600,261690420,5180,5180,5180,5180,0
|
|
20240115,130500,261690420,5180,5180,5180,5180,0
|
|
20240115,130400,261690420,5180,5180,5180,5180,0
|
|
20240115,130300,261690420,5180,5180,5180,5180,6
|
|
20240115,130200,261659340,5170,5170,5170,5170,0
|
|
20240115,130100,261659340,5170,5170,5170,5170,0
|
|
20240115,130000,261659340,5170,5170,5170,5170,0
|
|
20240115,125900,261659340,5170,5170,5170,5170,3
|
|
20240115,125800,261643830,5160,5160,5160,5160,0
|
|
20240115,125700,261643830,5160,5160,5160,5160,0
|
|
20240115,125600,261643830,5160,5160,5160,5160,0
|
|
20240115,125500,261643830,5160,5160,5160,5160,0
|
|
20240115,125400,261643830,5160,5160,5160,5160,199
|
|
20240115,125300,260616990,5160,5160,5160,5160,0
|
|
20240115,125200,260616990,5160,5160,5160,5160,0
|
|
20240115,125100,260616990,5160,5160,5160,5160,0
|
|
20240115,125000,260616990,5160,5160,5160,5160,0
|
|
20240115,124900,260616990,5160,5160,5160,5160,0
|
|
20240115,124800,260616990,5160,5160,5160,5160,18
|
|
20240115,124700,260524110,5170,5170,5170,5170,2
|
|
20240115,124600,260513770,5180,5180,5180,5180,0
|
|
20240115,124500,260513770,5180,5180,5180,5180,0
|
|
20240115,124400,260513770,5180,5180,5180,5180,0
|
|
20240115,124300,260513770,5180,5180,5180,5180,0
|
|
20240115,124200,260513770,5180,5180,5180,5180,0
|
|
20240115,124100,260513770,5180,5180,5180,5180,1
|
|
20240115,124000,260508590,5180,5180,5180,5180,0
|
|
20240115,123900,260508590,5180,5180,5180,5180,0
|
|
20240115,123800,260508590,5180,5180,5180,5180,0
|
|
20240115,123700,260508590,5180,5180,5180,5180,0
|
|
20240115,123600,260508590,5180,5180,5180,5180,0
|
|
20240115,123500,260508590,5180,5180,5180,5180,0
|
|
20240115,123400,260508590,5180,5180,5180,5180,0
|
|
20240115,123300,260508590,5180,5180,5180,5180,0
|
|
20240115,123200,260508590,5180,5180,5180,5180,0
|
|
20240115,123100,260508590,5180,5180,5180,5180,0
|
|
20240115,123000,260508590,5180,5180,5180,5180,0
|
|
20240115,122900,260508590,5180,5180,5180,5180,0
|
|
20240115,122800,260508590,5180,5180,5180,5180,0
|
|
20240115,122700,260508590,5180,5180,5180,5180,0
|
|
20240115,122600,260508590,5180,5170,5180,5170,12
|
|
20240115,122500,260446530,5160,5160,5160,5160,0
|
|
20240115,122400,260446530,5160,5160,5160,5160,0
|
|
20240115,122300,260446530,5160,5160,5160,5160,115
|
|
20240115,122200,259853130,5180,5180,5180,5180,0
|
|
20240115,122100,259853130,5180,5180,5180,5180,0
|
|
20240115,122000,259853130,5180,5180,5180,5180,0
|
|
20240115,121900,259853130,5180,5180,5180,5180,0
|
|
20240115,121800,259853130,5180,5180,5180,5180,0
|
|
20240115,121700,259853130,5180,5180,5180,5180,0
|
|
20240115,121600,259853130,5180,5180,5180,5180,4
|
|
20240115,121500,259832410,5180,5170,5190,5120,9411
|
|
20240115,121400,211438540,5190,5190,5190,5190,0
|
|
20240115,121300,211438540,5190,5190,5190,5190,0
|
|
20240115,121200,211438540,5190,5190,5190,5190,0
|
|
20240115,121100,211438540,5190,5190,5190,5190,1
|
|
20240115,121000,211433350,5190,5190,5190,5190,0
|
|
20240115,120900,211433350,5190,5190,5190,5190,0
|
|
20240115,120800,211433350,5190,5190,5190,5190,0
|
|
20240115,120700,211433350,5190,5190,5190,5190,0
|
|
20240115,120600,211433350,5190,5190,5190,5190,0
|
|
20240115,120500,211433350,5190,5190,5190,5190,0
|
|
20240115,120400,211433350,5190,5180,5190,5180,365
|
|
20240115,120300,209539040,5190,5190,5190,5190,0
|
|
20240115,120200,209539040,5190,5190,5190,5190,0
|
|
20240115,120100,209539040,5190,5190,5190,5190,0
|
|
20240115,120000,209539040,5190,5190,5190,5190,0
|
|
20240115,115900,209539040,5190,5170,5190,5170,117
|
|
20240115,115800,208934110,5170,5170,5170,5170,0
|
|
20240115,115700,208934110,5170,5170,5170,5170,100
|
|
20240115,115600,208417110,5170,5170,5170,5170,0
|
|
20240115,115500,208417110,5170,5170,5170,5170,0
|
|
20240115,115400,208417110,5170,5160,5170,5160,1362
|
|
20240115,115300,201379190,5160,5150,5160,5150,405
|
|
20240115,115200,199292140,5150,5150,5150,5150,125
|
|
20240115,115100,198648390,5150,5150,5150,5150,100
|
|
20240115,115000,198133390,5160,5160,5160,5160,0
|
|
20240115,114900,198133390,5160,5160,5160,5160,0
|
|
20240115,114800,198133390,5160,5160,5160,5160,0
|
|
20240115,114700,198133390,5160,5160,5160,5160,0
|
|
20240115,114600,198133390,5160,5160,5160,5160,0
|
|
20240115,114500,198133390,5160,5160,5160,5160,0
|
|
20240115,114400,198133390,5160,5160,5160,5160,0
|
|
20240115,114300,198133390,5160,5160,5160,5160,0
|
|
20240115,114200,198133390,5160,5160,5160,5160,0
|
|
20240115,114100,198133390,5160,5160,5160,5160,0
|
|
20240115,114000,198133390,5160,5160,5160,5160,0
|
|
20240115,113900,198133390,5160,5160,5160,5160,0
|
|
20240115,113800,198133390,5160,5160,5160,5160,0
|
|
20240115,113700,198133390,5160,5160,5160,5160,0
|
|
20240115,113600,198133390,5160,5160,5160,5160,408
|
|
20240115,113500,196028110,5190,5190,5190,5190,0
|
|
20240115,113400,196028110,5190,5190,5190,5190,0
|
|
20240115,113300,196028110,5190,5190,5190,5190,0
|
|
20240115,113200,196028110,5190,5190,5190,5190,0
|
|
20240115,113100,196028110,5190,5150,5190,5150,100
|
|
20240115,113000,195513010,5150,5150,5150,5150,0
|
|
20240115,112900,195513010,5150,5150,5150,5150,0
|
|
20240115,112800,195513010,5150,5150,5150,5150,3
|
|
20240115,112700,195497560,5130,5150,5150,5130,446
|
|
20240115,112600,193200780,5180,5180,5180,5180,0
|
|
20240115,112500,193200780,5180,5180,5180,5180,0
|
|
20240115,112400,193200780,5180,5180,5180,5180,0
|
|
20240115,112300,193200780,5180,5140,5180,5130,653
|
|
20240115,112200,189844880,5180,5180,5180,5180,0
|
|
20240115,112100,189844880,5180,5180,5180,5180,0
|
|
20240115,112000,189844880,5180,5180,5180,5180,0
|
|
20240115,111900,189844880,5180,5180,5180,5180,0
|
|
20240115,111800,189844880,5180,5180,5180,5180,0
|
|
20240115,111700,189844880,5180,5180,5180,5180,0
|
|
20240115,111600,189844880,5180,5180,5180,5180,0
|
|
20240115,111500,189844880,5180,5180,5180,5180,2
|
|
20240115,111400,189834520,5170,5150,5170,5150,630
|
|
20240115,111300,186584020,5180,5180,5180,5180,0
|
|
20240115,111200,186584020,5180,5180,5180,5180,0
|
|
20240115,111100,186584020,5180,5180,5180,5180,0
|
|
20240115,111000,186584020,5180,5180,5180,5180,0
|
|
20240115,110900,186584020,5180,5180,5180,5180,0
|
|
20240115,110800,186584020,5180,5180,5180,5180,0
|
|
20240115,110700,186584020,5180,5180,5180,5180,0
|
|
20240115,110600,186584020,5180,5160,5180,5150,602
|
|
20240115,110500,183482670,5180,5180,5180,5180,2
|
|
20240115,110400,183472310,5160,5160,5160,5160,3
|
|
20240115,110300,183456830,5180,5180,5180,5180,0
|
|
20240115,110200,183456830,5180,5180,5180,5180,0
|
|
20240115,110100,183456830,5180,5180,5180,5180,0
|
|
20240115,110000,183456830,5180,5180,5180,5180,0
|
|
20240115,105900,183456830,5180,5180,5180,5180,0
|
|
20240115,105800,183456830,5180,5180,5180,5180,0
|
|
20240115,105700,183456830,5180,5180,5180,5180,0
|
|
20240115,105600,183456830,5180,5180,5180,5180,0
|
|
20240115,105500,183456830,5180,5180,5180,5180,0
|
|
20240115,105400,183456830,5180,5180,5180,5180,0
|
|
20240115,105300,183456830,5180,5180,5180,5180,2
|
|
20240115,105200,183446470,5170,5170,5170,5170,2
|
|
20240115,105100,183436130,5160,5160,5160,5160,0
|
|
20240115,105000,183436130,5160,5160,5160,5160,0
|
|
20240115,104900,183436130,5160,5160,5160,5160,35
|
|
20240115,104800,183255530,5150,5150,5150,5150,0
|
|
20240115,104700,183255530,5150,5150,5150,5150,0
|
|
20240115,104600,183255530,5150,5150,5150,5150,73
|
|
20240115,104500,182879580,5160,5160,5160,5160,0
|
|
20240115,104400,182879580,5160,5160,5160,5160,20
|
|
20240115,104300,182776380,5180,5160,5180,5160,2
|
|
20240115,104200,182766040,5150,5150,5150,5150,0
|
|
20240115,104100,182766040,5150,5150,5150,5150,190
|
|
20240115,104000,181787540,5140,5150,5150,5140,1436
|
|
20240115,103900,174393400,5160,5160,5160,5160,500
|
|
20240115,103800,171813400,5160,5140,5160,5140,87
|
|
20240115,103700,171365200,5150,5160,5160,5150,205
|
|
20240115,103600,170309400,5150,5150,5150,5150,0
|
|
20240115,103500,170309400,5150,5150,5150,5150,52
|
|
20240115,103400,170041600,5140,5140,5140,5140,330
|
|
20240115,103300,168345400,5140,5160,5160,5140,1388
|
|
20240115,103200,161200810,5160,5170,5170,5160,322
|
|
20240115,103100,159538390,5160,5160,5160,5160,912
|
|
20240115,103000,154832470,5170,5170,5170,5170,766
|
|
20240115,102900,150872250,5200,5200,5200,5200,0
|
|
20240115,102800,150872250,5200,5200,5200,5200,2
|
|
20240115,102700,150861850,5200,5180,5200,5180,12
|
|
20240115,102600,150799640,5170,5180,5180,5170,2117
|
|
20240115,102500,139849750,5220,5200,5220,5200,280
|
|
20240115,102400,138393430,5180,5190,5190,5180,564
|
|
20240115,102300,135471890,5200,5210,5270,5200,3289
|
|
20240115,102200,118272300,5210,5210,5210,5210,219
|
|
20240115,102100,117131310,5220,5210,5220,5210,586
|
|
20240115,102000,114078240,5210,5180,5210,5180,3516
|
|
20240115,101900,95827340,5190,5190,5190,5190,3
|
|
20240115,101800,95811770,5160,5170,5170,5160,53
|
|
20240115,101700,95538190,5170,5170,5170,5170,10
|
|
20240115,101600,95486490,5190,5190,5190,5190,0
|
|
20240115,101500,95486490,5190,5190,5190,5190,0
|
|
20240115,101400,95486490,5190,5190,5190,5190,0
|
|
20240115,101300,95486490,5190,5190,5190,5190,0
|
|
20240115,101200,95486490,5190,5190,5190,5190,2
|
|
20240115,101100,95476110,5190,5190,5190,5190,0
|
|
20240115,101000,95476110,5190,5190,5190,5190,0
|
|
20240115,100900,95476110,5190,5170,5190,5170,1193
|
|
20240115,100800,89292310,5180,5180,5180,5180,0
|
|
20240115,100700,89292310,5180,5180,5180,5180,34
|
|
20240115,100600,89116190,5180,5180,5180,5180,10
|
|
20240115,100500,89064390,5180,5180,5180,5160,56
|
|
20240115,100400,88774910,5160,5160,5160,5160,0
|
|
20240115,100300,88774910,5160,5160,5160,5160,30
|
|
20240115,100200,88620110,5180,5180,5180,5180,0
|
|
20240115,100100,88620110,5180,5180,5180,5180,0
|
|
20240115,100000,88620110,5180,5180,5180,5180,0
|
|
20240115,095900,88620110,5180,5180,5180,5180,0
|
|
20240115,095800,88620110,5180,5160,5180,5160,9
|
|
20240115,095700,88573630,5160,5160,5160,5160,0
|
|
20240115,095600,88573630,5160,5170,5170,5160,303
|
|
20240115,095500,87007150,5170,5170,5170,5170,0
|
|
20240115,095400,87007150,5170,5170,5170,5170,30
|
|
20240115,095300,86852050,5170,5170,5170,5170,0
|
|
20240115,095200,86852050,5170,5170,5170,5170,0
|
|
20240115,095100,86852050,5170,5170,5170,5170,0
|
|
20240115,095000,86852050,5170,5170,5170,5170,0
|
|
20240115,094900,86852050,5170,5170,5170,5170,0
|
|
20240115,094800,86852050,5170,5170,5170,5170,29
|
|
20240115,094700,86702120,5170,5170,5170,5170,0
|
|
20240115,094600,86702120,5170,5170,5170,5170,15
|
|
20240115,094500,86624570,5150,5150,5150,5150,340
|
|
20240115,094400,84873570,5170,5170,5170,5170,9
|
|
20240115,094300,84827040,5170,5170,5170,5170,3
|
|
20240115,094200,84811530,5170,5170,5170,5170,2
|
|
20240115,094100,84801190,5170,5170,5170,5170,33
|
|
20240115,094000,84630580,5170,5170,5170,5170,1
|
|
20240115,093900,84625410,5170,5160,5170,5140,905
|
|
20240115,093800,79964360,5160,5170,5170,5140,25
|
|
20240115,093700,79835450,5160,5160,5160,5160,2
|
|
20240115,093600,79825130,5170,5160,5170,5160,451
|
|
20240115,093500,77497940,5160,5160,5170,5080,10187
|
|
20240115,093400,25449590,5180,5180,5180,5180,2
|
|
20240115,093300,25439230,5180,5180,5180,5180,0
|
|
20240115,093200,25439230,5180,5180,5180,5180,2
|
|
20240115,093100,25428870,5150,5150,5150,5150,108
|
|
20240115,093000,24872670,5180,5180,5180,5180,2
|
|
20240115,092900,24862310,5140,5160,5160,5140,393
|
|
20240115,092800,22840310,5190,5190,5190,5190,0
|
|
20240115,092700,22840310,5190,5190,5190,5190,0
|
|
20240115,092600,22840310,5190,5190,5190,5190,0
|
|
20240115,092500,22840310,5190,5190,5190,5190,0
|
|
20240115,092400,22840310,5190,5190,5190,5190,0
|
|
20240115,092300,22840310,5190,5190,5190,5190,0
|
|
20240115,092200,22840310,5190,5190,5190,5190,0
|
|
20240115,092100,22840310,5190,5190,5190,5190,80
|
|
20240115,092000,22425110,5190,5190,5190,5190,0
|
|
20240115,091900,22425110,5190,5190,5190,5190,5
|
|
20240115,091800,22399160,5190,5190,5190,5190,0
|
|
20240115,091700,22399160,5190,5160,5190,5150,103
|
|
20240115,091600,21867850,5190,5190,5190,5190,0
|
|
20240115,091500,21867850,5190,5190,5190,5190,1
|
|
20240115,091400,21862660,5190,5190,5190,5190,0
|
|
20240115,091300,21862660,5190,5190,5190,5190,3
|
|
20240115,091200,21847090,5200,5200,5200,5200,0
|
|
20240115,091100,21847090,5200,5170,5200,5170,39
|
|
20240115,091000,21645370,5160,5130,5160,5130,136
|
|
20240115,090900,20946310,5130,5140,5140,5130,198
|
|
20240115,090800,19930360,5160,5160,5160,5160,0
|
|
20240115,090700,19930360,5160,5160,5160,5160,1
|
|
20240115,090600,19925200,5150,5150,5150,5150,0
|
|
20240115,090500,19925200,5150,5150,5150,5150,1
|
|
20240115,090400,19920050,5150,5160,5160,5130,104
|
|
20240115,090300,19386410,5130,5140,5140,5130,551
|
|
20240115,090200,16555930,5140,5140,5140,5140,60
|
|
20240115,090100,16247530,5150,5150,5150,5150,27
|
|
20240115,090000,16108480,5170,5130,5170,5130,3140
|