652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194900,270691490,5070,5070,5070,5070,7143
|
|
20240116,194800,270691490,5070,5070,5070,5070,0
|
|
20240116,194700,270691490,5070,5070,5070,5070,0
|
|
20240116,194600,270691490,5070,5070,5070,5070,0
|
|
20240116,194500,270691490,5070,5070,5070,5070,0
|
|
20240116,194400,270691490,5070,5070,5070,5070,0
|
|
20240116,194300,270691490,5070,5070,5070,5070,0
|
|
20240116,194200,270691490,5070,5070,5070,5070,0
|
|
20240116,194100,270691490,5070,5070,5070,5070,0
|
|
20240116,194000,270691490,5070,5070,5070,5070,0
|
|
20240116,193900,270691490,5070,5070,5070,5070,0
|
|
20240116,193800,270691490,5070,5070,5070,5070,0
|
|
20240116,193700,270691490,5070,5070,5070,5070,0
|
|
20240116,193600,270691490,5070,5070,5070,5070,0
|
|
20240116,193500,270691490,5070,5070,5070,5070,0
|
|
20240116,193400,270691490,5070,5070,5070,5070,0
|
|
20240116,193300,270691490,5070,5070,5070,5070,0
|
|
20240116,193200,270691490,5070,5070,5070,5070,0
|
|
20240116,193100,270691490,5070,5070,5070,5070,0
|
|
20240116,193000,270691490,5070,5070,5070,5070,0
|
|
20240116,192900,270691490,5070,5070,5070,5070,0
|
|
20240116,192800,270691490,5070,5070,5070,5070,0
|
|
20240116,192700,270691490,5070,5070,5070,5070,0
|
|
20240116,192600,270691490,5070,5070,5070,5070,0
|
|
20240116,192500,270691490,5070,5070,5070,5070,0
|
|
20240116,192400,270691490,5070,5070,5070,5070,0
|
|
20240116,192300,270691490,5070,5070,5070,5070,0
|
|
20240116,192200,270691490,5070,5070,5070,5070,0
|
|
20240116,192100,270691490,5070,5070,5070,5070,0
|
|
20240116,192000,270691490,5070,5070,5070,5070,0
|
|
20240116,191900,270691490,5070,5070,5070,5070,7143
|
|
20240116,191800,270691490,5070,5070,5070,5070,0
|
|
20240116,191700,270691490,5070,5070,5070,5070,0
|
|
20240116,191600,270691490,5070,5070,5070,5070,0
|
|
20240116,191500,270691490,5070,5070,5070,5070,0
|
|
20240116,191400,270691490,5070,5070,5070,5070,0
|
|
20240116,191300,270691490,5070,5070,5070,5070,0
|
|
20240116,191200,270691490,5070,5070,5070,5070,0
|
|
20240116,191100,270691490,5070,5070,5070,5070,0
|
|
20240116,191000,270691490,5070,5070,5070,5070,0
|
|
20240116,190900,270691490,5070,5070,5070,5070,0
|
|
20240116,190800,270691490,5070,5070,5070,5070,0
|
|
20240116,190700,270691490,5070,5070,5070,5070,0
|
|
20240116,190600,270691490,5070,5070,5070,5070,0
|
|
20240116,190500,270691490,5070,5070,5070,5070,0
|
|
20240116,190400,270691490,5070,5070,5070,5070,0
|
|
20240116,190300,270691490,5070,5070,5070,5070,0
|
|
20240116,190200,270691490,5070,5070,5070,5070,0
|
|
20240116,190100,270691490,5070,5070,5070,5070,0
|
|
20240116,190000,270691490,5070,5070,5070,5070,0
|
|
20240116,185900,270691490,5070,5070,5070,5070,0
|
|
20240116,185800,270691490,5070,5070,5070,5070,0
|
|
20240116,185700,270691490,5070,5070,5070,5070,0
|
|
20240116,185600,270691490,5070,5070,5070,5070,0
|
|
20240116,185500,270691490,5070,5070,5070,5070,0
|
|
20240116,185400,270691490,5070,5070,5070,5070,0
|
|
20240116,185300,270691490,5070,5070,5070,5070,0
|
|
20240116,185200,270691490,5070,5070,5070,5070,0
|
|
20240116,185100,270691490,5070,5070,5070,5070,0
|
|
20240116,185000,270691490,5070,5070,5070,5070,0
|
|
20240116,184900,270691490,5070,5070,5070,5070,7143
|
|
20240116,184800,270691490,5070,5070,5070,5070,0
|
|
20240116,184700,270691490,5070,5070,5070,5070,0
|
|
20240116,184600,270691490,5070,5070,5070,5070,0
|
|
20240116,184500,270691490,5070,5070,5070,5070,0
|
|
20240116,184400,270691490,5070,5070,5070,5070,0
|
|
20240116,184300,270691490,5070,5070,5070,5070,0
|
|
20240116,184200,270691490,5070,5070,5070,5070,0
|
|
20240116,184100,270691490,5070,5070,5070,5070,0
|
|
20240116,184000,270691490,5070,5070,5070,5070,0
|
|
20240116,183900,270691490,5070,5070,5070,5070,0
|
|
20240116,183800,270691490,5070,5070,5070,5070,0
|
|
20240116,183700,270691490,5070,5070,5070,5070,0
|
|
20240116,183600,270691490,5070,5070,5070,5070,0
|
|
20240116,183500,270691490,5070,5070,5070,5070,0
|
|
20240116,183400,270691490,5070,5070,5070,5070,0
|
|
20240116,183300,270691490,5070,5070,5070,5070,0
|
|
20240116,183200,270691490,5070,5070,5070,5070,0
|
|
20240116,183100,270691490,5070,5070,5070,5070,0
|
|
20240116,183000,270691490,5070,5070,5070,5070,0
|
|
20240116,182900,270691490,5070,5070,5070,5070,0
|
|
20240116,182800,270691490,5070,5070,5070,5070,0
|
|
20240116,182700,270691490,5070,5070,5070,5070,0
|
|
20240116,182600,270691490,5070,5070,5070,5070,0
|
|
20240116,182500,270691490,5070,5070,5070,5070,0
|
|
20240116,182400,270691490,5070,5070,5070,5070,0
|
|
20240116,182300,270691490,5070,5070,5070,5070,0
|
|
20240116,182200,270691490,5070,5070,5070,5070,0
|
|
20240116,182100,270691490,5070,5070,5070,5070,0
|
|
20240116,182000,270691490,5070,5070,5070,5070,0
|
|
20240116,181900,270691490,5070,5070,5070,5070,7143
|
|
20240116,181800,270691490,5070,5070,5070,5070,0
|
|
20240116,181700,270691490,5070,5070,5070,5070,0
|
|
20240116,181600,270691490,5070,5070,5070,5070,0
|
|
20240116,181500,270691490,5070,5070,5070,5070,0
|
|
20240116,181400,270691490,5070,5070,5070,5070,0
|
|
20240116,181300,270691490,5070,5070,5070,5070,0
|
|
20240116,181200,270691490,5070,5070,5070,5070,0
|
|
20240116,181100,270691490,5070,5070,5070,5070,0
|
|
20240116,181000,270691490,5070,5070,5070,5070,0
|
|
20240116,180900,270691490,5070,5070,5070,5070,0
|
|
20240116,180800,270691490,5070,5070,5070,5070,0
|
|
20240116,180700,270691490,5070,5070,5070,5070,0
|
|
20240116,180600,270691490,5070,5070,5070,5070,0
|
|
20240116,180500,270691490,5070,5070,5070,5070,0
|
|
20240116,180400,270691490,5070,5070,5070,5070,0
|
|
20240116,180300,270691490,5070,5070,5070,5070,0
|
|
20240116,180200,270691490,5070,5070,5070,5070,0
|
|
20240116,180100,270691490,5070,5070,5070,5070,0
|
|
20240116,180000,270691490,5070,5070,5070,5070,0
|
|
20240116,175900,270691490,5070,5070,5070,5070,0
|
|
20240116,175800,270691490,5070,5070,5070,5070,0
|
|
20240116,175700,270691490,5070,5070,5070,5070,0
|
|
20240116,175600,270691490,5070,5070,5070,5070,0
|
|
20240116,175500,270691490,5070,5070,5070,5070,0
|
|
20240116,175400,270691490,5070,5070,5070,5070,0
|
|
20240116,175300,270691490,5070,5070,5070,5070,0
|
|
20240116,175200,270691490,5070,5070,5070,5070,0
|
|
20240116,175100,270691490,5070,5070,5070,5070,0
|
|
20240116,175000,270691490,5070,5070,5070,5070,0
|
|
20240116,174900,270691490,5070,5070,5070,5070,7143
|
|
20240116,174800,270691490,5070,5070,5070,5070,0
|
|
20240116,174700,270691490,5070,5070,5070,5070,0
|
|
20240116,174600,270691490,5070,5070,5070,5070,0
|
|
20240116,174500,270691490,5070,5070,5070,5070,0
|
|
20240116,174400,270691490,5070,5070,5070,5070,0
|
|
20240116,174300,270691490,5070,5070,5070,5070,0
|
|
20240116,174200,270691490,5070,5070,5070,5070,0
|
|
20240116,174100,270691490,5070,5070,5070,5070,0
|
|
20240116,174000,270691490,5070,5070,5070,5070,0
|
|
20240116,173900,270691490,5070,5070,5070,5070,0
|
|
20240116,173800,270691490,5070,5070,5070,5070,0
|
|
20240116,173700,270691490,5070,5070,5070,5070,0
|
|
20240116,173600,270691490,5070,5070,5070,5070,0
|
|
20240116,173500,270691490,5070,5070,5070,5070,0
|
|
20240116,173400,270691490,5070,5070,5070,5070,0
|
|
20240116,173300,270691490,5070,5070,5070,5070,0
|
|
20240116,173200,270691490,5070,5070,5070,5070,0
|
|
20240116,173100,270691490,5070,5070,5070,5070,0
|
|
20240116,173000,270691490,5070,5070,5070,5070,0
|
|
20240116,172900,270691490,5070,5070,5070,5070,0
|
|
20240116,172800,270691490,5070,5070,5070,5070,0
|
|
20240116,172700,270691490,5070,5070,5070,5070,0
|
|
20240116,172600,270691490,5070,5070,5070,5070,0
|
|
20240116,172500,270691490,5070,5070,5070,5070,0
|
|
20240116,172400,270691490,5070,5070,5070,5070,0
|
|
20240116,172300,270691490,5070,5070,5070,5070,0
|
|
20240116,172200,270691490,5070,5070,5070,5070,0
|
|
20240116,172100,270691490,5070,5070,5070,5070,0
|
|
20240116,172000,270691490,5070,5070,5070,5070,0
|
|
20240116,171900,270691490,5070,5070,5070,5070,7143
|
|
20240116,171800,270691490,5070,5070,5070,5070,0
|
|
20240116,171700,270691490,5070,5070,5070,5070,0
|
|
20240116,171600,270691490,5070,5070,5070,5070,0
|
|
20240116,171500,270691490,5070,5070,5070,5070,0
|
|
20240116,171400,270691490,5070,5070,5070,5070,0
|
|
20240116,171300,270691490,5070,5070,5070,5070,0
|
|
20240116,171200,270691490,5070,5070,5070,5070,0
|
|
20240116,171100,270691490,5070,5070,5070,5070,0
|
|
20240116,171000,270691490,5070,5070,5070,5070,0
|
|
20240116,170900,270691490,5070,5070,5070,5070,0
|
|
20240116,170800,270691490,5070,5070,5070,5070,0
|
|
20240116,170700,270691490,5070,5070,5070,5070,0
|
|
20240116,170600,270691490,5070,5070,5070,5070,0
|
|
20240116,170500,270691490,5070,5070,5070,5070,0
|
|
20240116,170400,270691490,5070,5070,5070,5070,0
|
|
20240116,170300,270691490,5070,5070,5070,5070,0
|
|
20240116,170200,270691490,5070,5070,5070,5070,0
|
|
20240116,170100,270691490,5070,5070,5070,5070,0
|
|
20240116,170000,270691490,5070,5070,5070,5070,0
|
|
20240116,165900,270691490,5070,5070,5070,5070,0
|
|
20240116,165800,270691490,5070,5070,5070,5070,0
|
|
20240116,165700,270691490,5070,5070,5070,5070,0
|
|
20240116,165600,270691490,5070,5070,5070,5070,0
|
|
20240116,165500,270691490,5070,5070,5070,5070,0
|
|
20240116,165400,270691490,5070,5070,5070,5070,0
|
|
20240116,165300,270691490,5070,5070,5070,5070,0
|
|
20240116,165200,270691490,5070,5070,5070,5070,0
|
|
20240116,165100,270691490,5070,5070,5070,5070,0
|
|
20240116,165000,270691490,5070,5070,5070,5070,0
|
|
20240116,164900,270691490,5070,5070,5070,5070,7143
|
|
20240116,164800,270691490,5070,5070,5070,5070,0
|
|
20240116,164700,270691490,5070,5070,5070,5070,0
|
|
20240116,164600,270691490,5070,5070,5070,5070,0
|
|
20240116,164500,270691490,5070,5070,5070,5070,0
|
|
20240116,164400,270691490,5070,5070,5070,5070,0
|
|
20240116,164300,270691490,5070,5070,5070,5070,0
|
|
20240116,164200,270691490,5070,5070,5070,5070,0
|
|
20240116,164100,270691490,5070,5070,5070,5070,0
|
|
20240116,164000,270691490,5070,5070,5070,5070,0
|
|
20240116,163900,270691490,5070,5070,5070,5070,0
|
|
20240116,163800,270691490,5070,5070,5070,5070,0
|
|
20240116,163700,270691490,5070,5070,5070,5070,0
|
|
20240116,163600,270691490,5070,5070,5070,5070,0
|
|
20240116,163500,270691490,5070,5070,5070,5070,0
|
|
20240116,163400,270691490,5070,5070,5070,5070,0
|
|
20240116,163300,270691490,5070,5070,5070,5070,0
|
|
20240116,163200,270691490,5070,5070,5070,5070,0
|
|
20240116,163100,270691490,5070,5070,5070,5070,0
|
|
20240116,163000,270691490,5070,5070,5070,5070,0
|
|
20240116,162900,270691490,5070,5070,5070,5070,0
|
|
20240116,162800,270691490,5070,5070,5070,5070,0
|
|
20240116,162700,270691490,5070,5070,5070,5070,0
|
|
20240116,162600,270691490,5070,5070,5070,5070,0
|
|
20240116,162500,270691490,5070,5070,5070,5070,0
|
|
20240116,162400,270691490,5070,5070,5070,5070,0
|
|
20240116,162300,270691490,5070,5070,5070,5070,0
|
|
20240116,162200,270691490,5070,5070,5070,5070,0
|
|
20240116,162100,270691490,5070,5070,5070,5070,0
|
|
20240116,162000,270691490,5070,5070,5070,5070,0
|
|
20240116,161900,270691490,5070,5070,5070,5070,7143
|
|
20240116,161800,270691490,5070,5070,5070,5070,0
|
|
20240116,161700,270691490,5070,5070,5070,5070,0
|
|
20240116,161600,270691490,5070,5070,5070,5070,0
|
|
20240116,161500,270691490,5070,5070,5070,5070,0
|
|
20240116,161400,270691490,5070,5070,5070,5070,0
|
|
20240116,161300,270691490,5070,5070,5070,5070,0
|
|
20240116,161200,270691490,5070,5070,5070,5070,0
|
|
20240116,161100,270691490,5070,5070,5070,5070,0
|
|
20240116,161000,270691490,5070,5070,5070,5070,0
|
|
20240116,160900,270691490,5070,5070,5070,5070,0
|
|
20240116,160800,270691490,5070,5070,5070,5070,0
|
|
20240116,160700,270691490,5070,5070,5070,5070,0
|
|
20240116,160600,270691490,5070,5070,5070,5070,0
|
|
20240116,160500,270691490,5070,5070,5070,5070,0
|
|
20240116,160400,270691490,5070,5070,5070,5070,0
|
|
20240116,160300,270691490,5070,5070,5070,5070,0
|
|
20240116,160200,270691490,5070,5070,5070,5070,0
|
|
20240116,160100,270691490,5070,5070,5070,5070,0
|
|
20240116,160000,270691490,5070,5070,5070,5070,0
|
|
20240116,155900,270691490,5070,5070,5070,5070,0
|
|
20240116,155800,270691490,5070,5070,5070,5070,0
|
|
20240116,155700,270691490,5070,5070,5070,5070,0
|
|
20240116,155600,270691490,5070,5070,5070,5070,0
|
|
20240116,155500,270691490,5070,5070,5070,5070,0
|
|
20240116,155400,270691490,5070,5070,5070,5070,0
|
|
20240116,155300,270691490,5070,5070,5070,5070,0
|
|
20240116,155200,270691490,5070,5070,5070,5070,0
|
|
20240116,155100,270691490,5070,5070,5070,5070,0
|
|
20240116,155000,270691490,5070,5070,5070,5070,0
|
|
20240116,154900,270691490,5070,5070,5070,5070,7143
|
|
20240116,154800,270691490,5070,5070,5070,5070,0
|
|
20240116,154700,270691490,5070,5070,5070,5070,0
|
|
20240116,154600,270691490,5070,5070,5070,5070,0
|
|
20240116,154500,270691490,5070,5070,5070,5070,0
|
|
20240116,154400,270691490,5070,5070,5070,5070,0
|
|
20240116,154300,270691490,5070,5070,5070,5070,0
|
|
20240116,154200,270691490,5070,5070,5070,5070,0
|
|
20240116,154100,270691490,5070,5070,5070,5070,0
|
|
20240116,154000,270691490,5070,5070,5070,5070,0
|
|
20240116,153900,270691490,5070,5070,5070,5070,0
|
|
20240116,153800,270691490,5070,5070,5070,5070,0
|
|
20240116,153700,270691490,5070,5070,5070,5070,0
|
|
20240116,153600,270691490,5070,5070,5070,5070,0
|
|
20240116,153500,270691490,5070,5070,5070,5070,0
|
|
20240116,153400,270691490,5070,5070,5070,5070,0
|
|
20240116,153300,270691490,5070,5070,5070,5070,0
|
|
20240116,153200,270691490,5070,5070,5070,5070,0
|
|
20240116,153100,270691490,5070,5070,5070,5070,0
|
|
20240116,153000,270691490,5070,5070,5070,5070,7143
|
|
20240116,152900,234476480,5070,5070,5070,5070,0
|
|
20240116,152800,234476480,5070,5070,5070,5070,0
|
|
20240116,152700,234476480,5070,5070,5070,5070,0
|
|
20240116,152600,234476480,5070,5070,5070,5070,0
|
|
20240116,152500,234476480,5070,5070,5070,5070,0
|
|
20240116,152400,234476480,5070,5070,5070,5070,0
|
|
20240116,152300,234476480,5070,5070,5070,5070,0
|
|
20240116,152200,234476480,5070,5070,5070,5070,0
|
|
20240116,152100,234476480,5070,5070,5070,5070,0
|
|
20240116,152000,234476480,5070,5070,5070,5070,0
|
|
20240116,151900,234476480,5070,5040,5070,5030,837
|
|
20240116,151800,230253060,5040,5040,5040,5030,816
|
|
20240116,151700,226146360,5060,5040,5060,5030,451
|
|
20240116,151600,223874500,5060,5030,5060,5030,102
|
|
20240116,151500,223358470,5060,5060,5060,5060,1
|
|
20240116,151400,223353410,5060,5060,5080,5060,7
|
|
20240116,151300,223317930,5080,5080,5080,5020,6037
|
|
20240116,151200,192974740,5050,5050,5050,5050,60
|
|
20240116,151100,192671740,5080,5080,5080,5080,2
|
|
20240116,151000,192661580,5080,5070,5080,5070,32
|
|
20240116,150900,192499150,5070,5050,5070,5050,145
|
|
20240116,150800,191766820,5070,5070,5070,5070,0
|
|
20240116,150700,191766820,5070,5060,5070,5060,43
|
|
20240116,150600,191549220,5080,5080,5080,5080,0
|
|
20240116,150500,191549220,5080,5080,5080,5080,0
|
|
20240116,150400,191549220,5080,5080,5080,5080,3
|
|
20240116,150300,191533980,5080,5060,5080,5030,8313
|
|
20240116,150200,149520900,5080,5070,5080,5070,100
|
|
20240116,150100,149013880,5070,5070,5070,5070,0
|
|
20240116,150000,149013880,5070,5070,5070,5070,2
|
|
20240116,145900,149003740,5080,5070,5080,5070,9
|
|
20240116,145800,148958080,5070,5080,5080,5070,304
|
|
20240116,145700,147416760,5070,5070,5070,5070,30
|
|
20240116,145600,147264660,5070,5070,5070,5070,305
|
|
20240116,145500,145718310,5070,5080,5080,5070,34
|
|
20240116,145400,145545910,5070,5070,5070,5070,0
|
|
20240116,145300,145545910,5070,5070,5070,5070,0
|
|
20240116,145200,145545910,5070,5070,5070,5070,62
|
|
20240116,145100,145231570,5070,5080,5080,5070,565
|
|
20240116,145000,142366970,5080,5080,5080,5080,10
|
|
20240116,144900,142316170,5080,5080,5080,5080,100
|
|
20240116,144800,141808170,5080,5080,5080,5080,0
|
|
20240116,144700,141808170,5080,5070,5080,5070,13
|
|
20240116,144600,141742250,5080,5080,5080,5080,50
|
|
20240116,144500,141488250,5080,5080,5080,5080,4
|
|
20240116,144400,141467930,5070,5070,5080,5070,1439
|
|
20240116,144300,134172190,5070,5070,5070,5070,0
|
|
20240116,144200,134172190,5070,5070,5070,5070,80
|
|
20240116,144100,133766590,5080,5080,5080,5080,0
|
|
20240116,144000,133766590,5080,5080,5080,5080,0
|
|
20240116,143900,133766590,5080,5080,5080,5080,10
|
|
20240116,143800,133715790,5080,5080,5080,5080,24
|
|
20240116,143700,133593870,5080,5080,5080,5080,5
|
|
20240116,143600,133568470,5080,5070,5080,5070,140
|
|
20240116,143500,132858160,5080,5080,5080,5080,0
|
|
20240116,143400,132858160,5080,5080,5080,5080,50
|
|
20240116,143300,132604160,5080,5080,5080,5080,1
|
|
20240116,143200,132599080,5070,5080,5080,5070,350
|
|
20240116,143100,130824080,5090,5090,5090,5070,1199
|
|
20240116,143000,124743130,5080,5080,5080,5080,0
|
|
20240116,142900,124743130,5080,5080,5080,5080,0
|
|
20240116,142800,124743130,5080,5080,5080,5080,20
|
|
20240116,142700,124641530,5080,5080,5080,5080,0
|
|
20240116,142600,124641530,5080,5080,5080,5080,0
|
|
20240116,142500,124641530,5080,5080,5080,5080,0
|
|
20240116,142400,124641530,5080,5080,5080,5080,10
|
|
20240116,142300,124590730,5090,5090,5090,5090,0
|
|
20240116,142200,124590730,5090,5090,5090,5090,0
|
|
20240116,142100,124590730,5090,5090,5090,5090,0
|
|
20240116,142000,124590730,5090,5080,5090,5080,205
|
|
20240116,141900,123549320,5070,5070,5070,5070,0
|
|
20240116,141800,123549320,5070,5080,5080,5070,4
|
|
20240116,141700,123529030,5080,5080,5080,5080,0
|
|
20240116,141600,123529030,5080,5080,5080,5080,0
|
|
20240116,141500,123529030,5080,5080,5080,5080,11
|
|
20240116,141400,123473150,5080,5080,5080,5080,98
|
|
20240116,141300,122975310,5080,5080,5080,5080,0
|
|
20240116,141200,122975310,5080,5080,5080,5080,10
|
|
20240116,141100,122924510,5080,5080,5080,5080,1
|
|
20240116,141000,122919430,5080,5080,5080,5080,0
|
|
20240116,140900,122919430,5080,5080,5080,5080,4
|
|
20240116,140800,122899110,5080,5080,5080,5080,11
|
|
20240116,140700,122843230,5080,5080,5080,5080,0
|
|
20240116,140600,122843230,5080,5080,5080,5070,37
|
|
20240116,140500,122655280,5080,5080,5080,5080,149
|
|
20240116,140400,121898360,5080,5080,5080,5080,0
|
|
20240116,140300,121898360,5080,5080,5080,5080,712
|
|
20240116,140200,118281400,5090,5090,5090,5090,1
|
|
20240116,140100,118276310,5100,5100,5100,5100,0
|
|
20240116,140000,118276310,5100,5100,5100,5100,100
|
|
20240116,135900,117766310,5110,5110,5110,5110,0
|
|
20240116,135800,117766310,5110,5110,5110,5110,0
|
|
20240116,135700,117766310,5110,5090,5110,5080,514
|
|
20240116,135600,115155100,5080,5080,5080,5080,0
|
|
20240116,135500,115155100,5080,5080,5080,5080,0
|
|
20240116,135400,115155100,5080,5080,5080,5080,0
|
|
20240116,135300,115155100,5080,5090,5090,5080,1000
|
|
20240116,135200,110075070,5110,5110,5110,5110,1
|
|
20240116,135100,110069960,5090,5090,5090,5090,0
|
|
20240116,135000,110069960,5090,5090,5090,5090,0
|
|
20240116,134900,110069960,5090,5090,5090,5090,100
|
|
20240116,134800,109560960,5100,5100,5100,5100,100
|
|
20240116,134700,109050960,5110,5110,5110,5110,0
|
|
20240116,134600,109050960,5110,5110,5110,5110,3
|
|
20240116,134500,109035630,5090,5090,5090,5090,0
|
|
20240116,134400,109035630,5090,5090,5090,5090,0
|
|
20240116,134300,109035630,5090,5090,5090,5090,0
|
|
20240116,134200,109035630,5090,5100,5100,5090,250
|
|
20240116,134100,107763030,5120,5120,5120,5120,0
|
|
20240116,134000,107763030,5120,5120,5120,5120,0
|
|
20240116,133900,107763030,5120,5120,5120,5120,0
|
|
20240116,133800,107763030,5120,5120,5120,5120,0
|
|
20240116,133700,107763030,5120,5120,5120,5120,0
|
|
20240116,133600,107763030,5120,5120,5120,5120,0
|
|
20240116,133500,107763030,5120,5120,5120,5120,0
|
|
20240116,133400,107763030,5120,5120,5120,5120,0
|
|
20240116,133300,107763030,5120,5120,5120,5120,0
|
|
20240116,133200,107763030,5120,5120,5120,5120,0
|
|
20240116,133100,107763030,5120,5120,5120,5120,0
|
|
20240116,133000,107763030,5120,5120,5120,5120,0
|
|
20240116,132900,107763030,5120,5120,5120,5120,0
|
|
20240116,132800,107763030,5120,5120,5120,5120,0
|
|
20240116,132700,107763030,5120,5120,5120,5120,1
|
|
20240116,132600,107757910,5110,5110,5110,5110,0
|
|
20240116,132500,107757910,5110,5110,5110,5110,0
|
|
20240116,132400,107757910,5110,5110,5110,5110,0
|
|
20240116,132300,107757910,5110,5110,5110,5110,0
|
|
20240116,132200,107757910,5110,5110,5110,5110,30
|
|
20240116,132100,107604610,5110,5110,5110,5110,0
|
|
20240116,132000,107604610,5110,5110,5110,5110,0
|
|
20240116,131900,107604610,5110,5110,5110,5110,0
|
|
20240116,131800,107604610,5110,5110,5110,5110,0
|
|
20240116,131700,107604610,5110,5110,5110,5110,1
|
|
20240116,131600,107599500,5120,5120,5120,5120,0
|
|
20240116,131500,107599500,5120,5120,5120,5120,0
|
|
20240116,131400,107599500,5120,5120,5120,5120,0
|
|
20240116,131300,107599500,5120,5120,5120,5120,0
|
|
20240116,131200,107599500,5120,5120,5120,5120,0
|
|
20240116,131100,107599500,5120,5120,5120,5120,0
|
|
20240116,131000,107599500,5120,5120,5120,5120,0
|
|
20240116,130900,107599500,5120,5120,5120,5120,0
|
|
20240116,130800,107599500,5120,5120,5120,5120,0
|
|
20240116,130700,107599500,5120,5120,5120,5120,0
|
|
20240116,130600,107599500,5120,5120,5120,5120,1
|
|
20240116,130500,107594380,5100,5100,5100,5100,0
|
|
20240116,130400,107594380,5100,5100,5100,5100,0
|
|
20240116,130300,107594380,5100,5100,5100,5100,1
|
|
20240116,130200,107589280,5080,5080,5080,5080,0
|
|
20240116,130100,107589280,5080,5080,5080,5080,0
|
|
20240116,130000,107589280,5080,5080,5080,5080,0
|
|
20240116,125900,107589280,5080,5080,5080,5080,0
|
|
20240116,125800,107589280,5080,5080,5080,5080,0
|
|
20240116,125700,107589280,5080,5080,5080,5080,0
|
|
20240116,125600,107589280,5080,5080,5080,5080,82
|
|
20240116,125500,107172720,5090,5100,5100,5090,112
|
|
20240116,125400,106602630,5110,5110,5110,5110,0
|
|
20240116,125300,106602630,5110,5110,5110,5110,1
|
|
20240116,125200,106597520,5080,5100,5100,5080,1116
|
|
20240116,125100,100920860,5100,5100,5100,5100,147
|
|
20240116,125000,100171160,5120,5120,5120,5120,0
|
|
20240116,124900,100171160,5120,5120,5120,5120,0
|
|
20240116,124800,100171160,5120,5120,5120,5120,1
|
|
20240116,124700,100166040,5100,5100,5100,5100,154
|
|
20240116,124600,99380640,5090,5090,5090,5090,30
|
|
20240116,124500,99227940,5100,5100,5100,5100,1
|
|
20240116,124400,99222840,5090,5090,5090,5090,29
|
|
20240116,124300,99075230,5100,5100,5100,5100,10
|
|
20240116,124200,99024230,5100,5100,5100,5090,68
|
|
20240116,124100,98677930,5100,5100,5100,5100,0
|
|
20240116,124000,98677930,5100,5100,5100,5100,0
|
|
20240116,123900,98677930,5100,5100,5100,5100,0
|
|
20240116,123800,98677930,5100,5100,5100,5100,0
|
|
20240116,123700,98677930,5100,5100,5100,5100,0
|
|
20240116,123600,98677930,5100,5100,5100,5100,0
|
|
20240116,123500,98677930,5100,5100,5100,5100,0
|
|
20240116,123400,98677930,5100,5090,5100,5090,3
|
|
20240116,123300,98662640,5100,5100,5100,5100,147
|
|
20240116,123200,97912940,5100,5100,5100,5100,0
|
|
20240116,123100,97912940,5100,5100,5100,5100,1
|
|
20240116,123000,97907840,5090,5090,5090,5090,0
|
|
20240116,122900,97907840,5090,5090,5090,5090,0
|
|
20240116,122800,97907840,5090,5090,5090,5090,594
|
|
20240116,122700,94884380,5090,5090,5090,5090,0
|
|
20240116,122600,94884380,5090,5090,5090,5090,0
|
|
20240116,122500,94884380,5090,5090,5090,5090,1
|
|
20240116,122400,94879290,5100,5100,5100,5100,100
|
|
20240116,122300,94369290,5100,5100,5100,5100,0
|
|
20240116,122200,94369290,5100,5100,5100,5100,1
|
|
20240116,122100,94364190,5090,5100,5100,5090,187
|
|
20240116,122000,93410510,5100,5100,5100,5100,0
|
|
20240116,121900,93410510,5100,5100,5100,5100,0
|
|
20240116,121800,93410510,5100,5100,5100,5100,0
|
|
20240116,121700,93410510,5100,5100,5100,5100,0
|
|
20240116,121600,93410510,5100,5100,5100,5100,0
|
|
20240116,121500,93410510,5100,5100,5100,5100,0
|
|
20240116,121400,93410510,5100,5100,5100,5100,0
|
|
20240116,121300,93410510,5100,5100,5100,5100,0
|
|
20240116,121200,93410510,5100,5100,5100,5100,0
|
|
20240116,121100,93410510,5100,5100,5100,5100,0
|
|
20240116,121000,93410510,5100,5100,5100,5100,100
|
|
20240116,120900,92900510,5100,5100,5100,5100,0
|
|
20240116,120800,92900510,5100,5100,5100,5100,0
|
|
20240116,120700,92900510,5100,5090,5100,5090,31
|
|
20240116,120600,92742710,5090,5090,5090,5090,116
|
|
20240116,120500,92152270,5100,5100,5100,5100,0
|
|
20240116,120400,92152270,5100,5100,5100,5100,0
|
|
20240116,120300,92152270,5100,5100,5100,5100,0
|
|
20240116,120200,92152270,5100,5100,5100,5100,0
|
|
20240116,120100,92152270,5100,5100,5100,5100,1
|
|
20240116,120000,92147170,5090,5090,5090,5090,0
|
|
20240116,115900,92147170,5090,5090,5090,5090,200
|
|
20240116,115800,91129170,5100,5100,5100,5100,0
|
|
20240116,115700,91129170,5100,5100,5100,5100,0
|
|
20240116,115600,91129170,5100,5100,5100,5100,0
|
|
20240116,115500,91129170,5100,5090,5100,5090,4
|
|
20240116,115400,91108800,5100,5100,5100,5100,0
|
|
20240116,115300,91108800,5100,5100,5100,5100,0
|
|
20240116,115200,91108800,5100,5100,5100,5100,0
|
|
20240116,115100,91108800,5100,5100,5100,5100,0
|
|
20240116,115000,91108800,5100,5100,5100,5100,0
|
|
20240116,114900,91108800,5100,5100,5100,5100,0
|
|
20240116,114800,91108800,5100,5100,5100,5100,0
|
|
20240116,114700,91108800,5100,5100,5100,5100,1278
|
|
20240116,114600,84591000,5120,5120,5120,5120,0
|
|
20240116,114500,84591000,5120,5120,5120,5120,0
|
|
20240116,114400,84591000,5120,5120,5120,5120,0
|
|
20240116,114300,84591000,5120,5120,5120,5120,2
|
|
20240116,114200,84580760,5100,5100,5100,5100,500
|
|
20240116,114100,82030760,5100,5100,5100,5100,0
|
|
20240116,114000,82030760,5100,5100,5100,5100,0
|
|
20240116,113900,82030760,5100,5100,5100,5100,19
|
|
20240116,113800,81933860,5110,5110,5110,5110,0
|
|
20240116,113700,81933860,5110,5110,5110,5110,0
|
|
20240116,113600,81933860,5110,5110,5110,5110,0
|
|
20240116,113500,81933860,5110,5110,5110,5110,302
|
|
20240116,113400,80390640,5120,5120,5120,5120,0
|
|
20240116,113300,80390640,5120,5120,5120,5120,1
|
|
20240116,113200,80385520,5130,5120,5130,5120,5
|
|
20240116,113100,80359890,5120,5120,5120,5120,18
|
|
20240116,113000,80267730,5130,5130,5130,5130,0
|
|
20240116,112900,80267730,5130,5130,5130,5130,0
|
|
20240116,112800,80267730,5130,5130,5130,5130,0
|
|
20240116,112700,80267730,5130,5130,5130,5130,4
|
|
20240116,112600,80247210,5130,5130,5130,5130,0
|
|
20240116,112500,80247210,5130,5130,5130,5130,2
|
|
20240116,112400,80236950,5130,5130,5130,5130,0
|
|
20240116,112300,80236950,5130,5130,5130,5130,0
|
|
20240116,112200,80236950,5130,5130,5130,5130,1
|
|
20240116,112100,80231820,5130,5130,5130,5130,0
|
|
20240116,112000,80231820,5130,5130,5130,5130,0
|
|
20240116,111900,80231820,5130,5130,5130,5130,0
|
|
20240116,111800,80231820,5130,5130,5130,5130,0
|
|
20240116,111700,80231820,5130,5130,5130,5130,0
|
|
20240116,111600,80231820,5130,5130,5130,5130,0
|
|
20240116,111500,80231820,5130,5130,5130,5130,0
|
|
20240116,111400,80231820,5130,5130,5130,5130,0
|
|
20240116,111300,80231820,5130,5130,5130,5130,0
|
|
20240116,111200,80231820,5130,5130,5130,5130,0
|
|
20240116,111100,80231820,5130,5130,5130,5130,0
|
|
20240116,111000,80231820,5130,5130,5130,5130,0
|
|
20240116,110900,80231820,5130,5110,5130,5110,292
|
|
20240116,110800,78738020,5110,5110,5110,5110,0
|
|
20240116,110700,78738020,5110,5110,5110,5110,0
|
|
20240116,110600,78738020,5110,5110,5110,5110,74
|
|
20240116,110500,78359880,5110,5110,5110,5110,26
|
|
20240116,110400,78227020,5120,5120,5120,5120,52
|
|
20240116,110300,77960780,5120,5120,5120,5120,148
|
|
20240116,110200,77203020,5120,5120,5120,5120,72
|
|
20240116,110100,76834380,5120,5120,5120,5120,0
|
|
20240116,110000,76834380,5120,5110,5120,5110,48
|
|
20240116,105900,76589080,5100,5120,5120,5100,1054
|
|
20240116,105800,71193640,5120,5120,5120,5120,0
|
|
20240116,105700,71193640,5120,5120,5120,5120,0
|
|
20240116,105600,71193640,5120,5120,5120,5120,2
|
|
20240116,105500,71183400,5100,5100,5100,5100,0
|
|
20240116,105400,71183400,5100,5100,5100,5100,0
|
|
20240116,105300,71183400,5100,5100,5100,5100,0
|
|
20240116,105200,71183400,5100,5110,5110,5100,51
|
|
20240116,105100,70922800,5110,5110,5110,5110,7
|
|
20240116,105000,70887030,5110,5110,5110,5110,13
|
|
20240116,104900,70820600,5110,5110,5110,5110,12
|
|
20240116,104800,70759280,5110,5110,5110,5110,0
|
|
20240116,104700,70759280,5110,5110,5110,5110,5
|
|
20240116,104600,70733730,5100,5100,5100,5100,0
|
|
20240116,104500,70733730,5100,5100,5100,5100,5
|
|
20240116,104400,70708230,5100,5100,5100,5100,0
|
|
20240116,104300,70708230,5100,5100,5100,5100,0
|
|
20240116,104200,70708230,5100,5100,5100,5100,0
|
|
20240116,104100,70708230,5100,5100,5100,5100,0
|
|
20240116,104000,70708230,5100,5100,5100,5100,5
|
|
20240116,103900,70682730,5100,5100,5100,5100,0
|
|
20240116,103800,70682730,5100,5100,5100,5100,390
|
|
20240116,103700,68693730,5100,5100,5100,5100,0
|
|
20240116,103600,68693730,5100,5090,5100,5090,136
|
|
20240116,103500,68000990,5090,5090,5090,5090,0
|
|
20240116,103400,68000990,5090,5090,5090,5090,150
|
|
20240116,103300,67237490,5080,5080,5080,5080,0
|
|
20240116,103200,67237490,5080,5080,5080,5080,3
|
|
20240116,103100,67222250,5090,5090,5090,5090,0
|
|
20240116,103000,67222250,5090,5090,5090,5090,0
|
|
20240116,102900,67222250,5090,5090,5090,5090,3
|
|
20240116,102800,67206980,5070,5070,5070,5070,91
|
|
20240116,102700,66745610,5080,5080,5080,5080,80
|
|
20240116,102600,66339210,5080,5080,5080,5080,13
|
|
20240116,102500,66273170,5070,5070,5070,5070,288
|
|
20240116,102400,64813010,5070,5070,5070,5070,1
|
|
20240116,102300,64807940,5070,5070,5070,5070,11
|
|
20240116,102200,64752170,5070,5080,5080,5070,298
|
|
20240116,102100,63240550,5090,5090,5090,5090,0
|
|
20240116,102000,63240550,5090,5090,5090,5090,1
|
|
20240116,101900,63235460,5090,5080,5090,5080,19
|
|
20240116,101800,63138920,5090,5090,5090,5090,0
|
|
20240116,101700,63138920,5090,5080,5090,5080,122
|
|
20240116,101600,62519140,5090,5090,5090,5090,0
|
|
20240116,101500,62519140,5090,5090,5090,5090,0
|
|
20240116,101400,62519140,5090,5090,5090,5090,0
|
|
20240116,101300,62519140,5090,5090,5090,5090,0
|
|
20240116,101200,62519140,5090,5090,5090,5090,1
|
|
20240116,101100,62514050,5090,5090,5090,5090,0
|
|
20240116,101000,62514050,5090,5090,5090,5090,0
|
|
20240116,100900,62514050,5090,5090,5090,5090,0
|
|
20240116,100800,62514050,5090,5070,5090,5070,55
|
|
20240116,100700,62235100,5070,5070,5070,5070,10
|
|
20240116,100600,62184400,5070,5070,5070,5070,10
|
|
20240116,100500,62133700,5100,5070,5100,5070,1074
|
|
20240116,100400,56688490,5080,5100,5100,5080,58
|
|
20240116,100300,56393750,5100,5100,5100,5100,0
|
|
20240116,100200,56393750,5100,5100,5100,5100,0
|
|
20240116,100100,56393750,5100,5100,5100,5100,0
|
|
20240116,100000,56393750,5100,5080,5100,5080,11
|
|
20240116,095900,56337680,5080,5100,5100,5080,517
|
|
20240116,095800,53711280,5090,5090,5100,5090,92
|
|
20240116,095700,53242980,5090,5100,5100,5090,63
|
|
20240116,095600,52922210,5100,5100,5100,5090,116
|
|
20240116,095500,52330680,5100,5100,5130,5100,124
|
|
20240116,095400,51698150,5100,5100,5100,5080,563
|
|
20240116,095300,48837780,5100,5100,5100,5100,25
|
|
20240116,095200,48710280,5100,5090,5100,5080,944
|
|
20240116,095100,43912380,5100,5100,5100,5100,1481
|
|
20240116,095000,36359280,5110,5110,5110,5110,670
|
|
20240116,094900,32935580,5130,5130,5130,5130,0
|
|
20240116,094800,32935580,5130,5130,5130,5130,1
|
|
20240116,094700,32930450,5120,5120,5120,5120,153
|
|
20240116,094600,32147090,5130,5130,5130,5110,1357
|
|
20240116,094500,25190640,5150,5150,5150,5150,0
|
|
20240116,094400,25190640,5150,5150,5150,5150,0
|
|
20240116,094300,25190640,5150,5160,5160,5150,60
|
|
20240116,094200,24881140,5160,5160,5160,5160,2
|
|
20240116,094100,24870820,5140,5140,5140,5140,358
|
|
20240116,094000,23030700,5170,5170,5170,5170,0
|
|
20240116,093900,23030700,5170,5170,5170,5170,1
|
|
20240116,093800,23025530,5170,5170,5170,5170,2
|
|
20240116,093700,23015190,5170,5170,5170,5170,0
|
|
20240116,093600,23015190,5170,5170,5170,5170,2
|
|
20240116,093500,23004850,5150,5160,5170,5150,412
|
|
20240116,093400,20882910,5160,5160,5160,5150,603
|
|
20240116,093300,17777430,5150,5150,5150,5150,70
|
|
20240116,093200,17416930,5160,5160,5160,5160,0
|
|
20240116,093100,17416930,5160,5160,5160,5160,0
|
|
20240116,093000,17416930,5160,5160,5160,5160,5
|
|
20240116,092900,17391130,5170,5170,5170,5170,0
|
|
20240116,092800,17391130,5170,5160,5170,5160,22
|
|
20240116,092700,17277590,5170,5170,5170,5170,0
|
|
20240116,092600,17277590,5170,5170,5170,5170,0
|
|
20240116,092500,17277590,5170,5150,5170,5150,385
|
|
20240116,092400,15294800,5170,5170,5170,5170,0
|
|
20240116,092300,15294800,5170,5170,5170,5170,0
|
|
20240116,092200,15294800,5170,5150,5170,5150,6
|
|
20240116,092100,15263860,5180,5180,5180,5180,0
|
|
20240116,092000,15263860,5180,5180,5180,5180,0
|
|
20240116,091900,15263860,5180,5180,5180,5180,0
|
|
20240116,091800,15263860,5180,5180,5180,5180,0
|
|
20240116,091700,15263860,5180,5180,5180,5180,0
|
|
20240116,091600,15263860,5180,5160,5180,5160,60
|
|
20240116,091500,14954070,5180,5180,5180,5180,0
|
|
20240116,091400,14954070,5180,5180,5180,5180,0
|
|
20240116,091300,14954070,5180,5170,5180,5170,178
|
|
20240116,091200,14033760,5170,5170,5170,5170,60
|
|
20240116,091100,13723560,5170,5170,5170,5170,1
|
|
20240116,091000,13718390,5170,5170,5170,5170,3
|
|
20240116,090900,13702880,5180,5160,5180,5160,611
|
|
20240116,090800,10544070,5160,5160,5160,5160,470
|
|
20240116,090700,8118870,5160,5150,5160,5150,614
|
|
20240116,090600,4954770,5150,5150,5150,5150,2
|
|
20240116,090500,4944470,5160,5160,5160,5160,0
|
|
20240116,090400,4944470,5160,5150,5160,5150,544
|
|
20240116,090300,2142530,5150,5150,5150,5150,0
|
|
20240116,090200,2142530,5150,5150,5150,5150,0
|
|
20240116,090100,2142530,5150,5150,5160,5150,215
|
|
20240116,090000,1035160,5150,5150,5160,5150,201
|