600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,185700,269627870,8430,8430,8430,8430,213
|
|
20240115,185600,269627870,8430,8430,8430,8430,0
|
|
20240115,185500,269627870,8430,8430,8430,8430,0
|
|
20240115,185400,269627870,8430,8430,8430,8430,0
|
|
20240115,185300,269627870,8430,8430,8430,8430,0
|
|
20240115,185200,269627870,8430,8430,8430,8430,0
|
|
20240115,185100,269627870,8430,8430,8430,8430,0
|
|
20240115,185000,269627870,8430,8430,8430,8430,0
|
|
20240115,184900,269627870,8430,8430,8430,8430,0
|
|
20240115,184800,269627870,8430,8430,8430,8430,0
|
|
20240115,184700,269627870,8430,8430,8430,8430,0
|
|
20240115,184600,269627870,8430,8430,8430,8430,0
|
|
20240115,184500,269627870,8430,8430,8430,8430,0
|
|
20240115,184400,269627870,8430,8430,8430,8430,0
|
|
20240115,184300,269627870,8430,8430,8430,8430,0
|
|
20240115,184200,269627870,8430,8430,8430,8430,0
|
|
20240115,184100,269627870,8430,8430,8430,8430,0
|
|
20240115,184000,269627870,8430,8430,8430,8430,0
|
|
20240115,183900,269627870,8430,8430,8430,8430,0
|
|
20240115,183800,269627870,8430,8430,8430,8430,0
|
|
20240115,183700,269627870,8430,8430,8430,8430,0
|
|
20240115,183600,269627870,8430,8430,8430,8430,0
|
|
20240115,183500,269627870,8430,8430,8430,8430,0
|
|
20240115,183400,269627870,8430,8430,8430,8430,0
|
|
20240115,183300,269627870,8430,8430,8430,8430,0
|
|
20240115,183200,269627870,8430,8430,8430,8430,0
|
|
20240115,183100,269627870,8430,8430,8430,8430,0
|
|
20240115,183000,269627870,8430,8430,8430,8430,0
|
|
20240115,182900,269627870,8430,8430,8430,8430,0
|
|
20240115,182800,269627870,8430,8430,8430,8430,0
|
|
20240115,182700,269627870,8430,8430,8430,8430,213
|
|
20240115,182600,269627870,8430,8430,8430,8430,0
|
|
20240115,182500,269627870,8430,8430,8430,8430,0
|
|
20240115,182400,269627870,8430,8430,8430,8430,0
|
|
20240115,182300,269627870,8430,8430,8430,8430,0
|
|
20240115,182200,269627870,8430,8430,8430,8430,0
|
|
20240115,182100,269627870,8430,8430,8430,8430,0
|
|
20240115,182000,269627870,8430,8430,8430,8430,0
|
|
20240115,181900,269627870,8430,8430,8430,8430,0
|
|
20240115,181800,269627870,8430,8430,8430,8430,0
|
|
20240115,181700,269627870,8430,8430,8430,8430,0
|
|
20240115,181600,269627870,8430,8430,8430,8430,0
|
|
20240115,181500,269627870,8430,8430,8430,8430,0
|
|
20240115,181400,269627870,8430,8430,8430,8430,0
|
|
20240115,181300,269627870,8430,8430,8430,8430,0
|
|
20240115,181200,269627870,8430,8430,8430,8430,0
|
|
20240115,181100,269627870,8430,8430,8430,8430,0
|
|
20240115,181000,269627870,8430,8430,8430,8430,0
|
|
20240115,180900,269627870,8430,8430,8430,8430,0
|
|
20240115,180800,269627870,8430,8430,8430,8430,0
|
|
20240115,180700,269627870,8430,8430,8430,8430,0
|
|
20240115,180600,269627870,8430,8430,8430,8430,0
|
|
20240115,180500,269627870,8430,8430,8430,8430,0
|
|
20240115,180400,269627870,8430,8430,8430,8430,0
|
|
20240115,180300,269627870,8430,8430,8430,8430,0
|
|
20240115,180200,269627870,8430,8430,8430,8430,0
|
|
20240115,180100,269627870,8430,8430,8430,8430,0
|
|
20240115,180000,269627870,8430,8430,8430,8430,0
|
|
20240115,175900,269627870,8430,8430,8430,8430,0
|
|
20240115,175800,269627870,8430,8430,8430,8430,0
|
|
20240115,175700,269627870,8430,8430,8430,8430,213
|
|
20240115,175600,269627870,8430,8430,8430,8430,0
|
|
20240115,175500,269627870,8430,8430,8430,8430,0
|
|
20240115,175400,269627870,8430,8430,8430,8430,0
|
|
20240115,175300,269627870,8430,8430,8430,8430,0
|
|
20240115,175200,269627870,8430,8430,8430,8430,0
|
|
20240115,175100,269627870,8430,8430,8430,8430,0
|
|
20240115,175000,269627870,8430,8430,8430,8430,0
|
|
20240115,174900,269627870,8430,8430,8430,8430,0
|
|
20240115,174800,269627870,8430,8430,8430,8430,0
|
|
20240115,174700,269627870,8430,8430,8430,8430,0
|
|
20240115,174600,269627870,8430,8430,8430,8430,0
|
|
20240115,174500,269627870,8430,8430,8430,8430,0
|
|
20240115,174400,269627870,8430,8430,8430,8430,0
|
|
20240115,174300,269627870,8430,8430,8430,8430,0
|
|
20240115,174200,269627870,8430,8430,8430,8430,0
|
|
20240115,174100,269627870,8430,8430,8430,8430,0
|
|
20240115,174000,269627870,8430,8430,8430,8430,0
|
|
20240115,173900,269627870,8430,8430,8430,8430,0
|
|
20240115,173800,269627870,8430,8430,8430,8430,0
|
|
20240115,173700,269627870,8430,8430,8430,8430,0
|
|
20240115,173600,269627870,8430,8430,8430,8430,0
|
|
20240115,173500,269627870,8430,8430,8430,8430,0
|
|
20240115,173400,269627870,8430,8430,8430,8430,0
|
|
20240115,173300,269627870,8430,8430,8430,8430,0
|
|
20240115,173200,269627870,8430,8430,8430,8430,0
|
|
20240115,173100,269627870,8430,8430,8430,8430,0
|
|
20240115,173000,269627870,8430,8430,8430,8430,0
|
|
20240115,172900,269627870,8430,8430,8430,8430,0
|
|
20240115,172800,269627870,8430,8430,8430,8430,0
|
|
20240115,172700,269627870,8430,8430,8430,8430,213
|
|
20240115,172600,269627870,8430,8430,8430,8430,0
|
|
20240115,172500,269627870,8430,8430,8430,8430,0
|
|
20240115,172400,269627870,8430,8430,8430,8430,0
|
|
20240115,172300,269627870,8430,8430,8430,8430,0
|
|
20240115,172200,269627870,8430,8430,8430,8430,0
|
|
20240115,172100,269627870,8430,8430,8430,8430,0
|
|
20240115,172000,269627870,8430,8430,8430,8430,0
|
|
20240115,171900,269627870,8430,8430,8430,8430,0
|
|
20240115,171800,269627870,8430,8430,8430,8430,0
|
|
20240115,171700,269627870,8430,8430,8430,8430,0
|
|
20240115,171600,269627870,8430,8430,8430,8430,0
|
|
20240115,171500,269627870,8430,8430,8430,8430,0
|
|
20240115,171400,269627870,8430,8430,8430,8430,0
|
|
20240115,171300,269627870,8430,8430,8430,8430,0
|
|
20240115,171200,269627870,8430,8430,8430,8430,0
|
|
20240115,171100,269627870,8430,8430,8430,8430,0
|
|
20240115,171000,269627870,8430,8430,8430,8430,0
|
|
20240115,170900,269627870,8430,8430,8430,8430,0
|
|
20240115,170800,269627870,8430,8430,8430,8430,0
|
|
20240115,170700,269627870,8430,8430,8430,8430,0
|
|
20240115,170600,269627870,8430,8430,8430,8430,0
|
|
20240115,170500,269627870,8430,8430,8430,8430,0
|
|
20240115,170400,269627870,8430,8430,8430,8430,0
|
|
20240115,170300,269627870,8430,8430,8430,8430,0
|
|
20240115,170200,269627870,8430,8430,8430,8430,0
|
|
20240115,170100,269627870,8430,8430,8430,8430,0
|
|
20240115,170000,269627870,8430,8430,8430,8430,0
|
|
20240115,165900,269627870,8430,8430,8430,8430,0
|
|
20240115,165800,269627870,8430,8430,8430,8430,0
|
|
20240115,165700,269627870,8430,8430,8430,8430,213
|
|
20240115,165600,269627870,8430,8430,8430,8430,0
|
|
20240115,165500,269627870,8430,8430,8430,8430,0
|
|
20240115,165400,269627870,8430,8430,8430,8430,0
|
|
20240115,165300,269627870,8430,8430,8430,8430,0
|
|
20240115,165200,269627870,8430,8430,8430,8430,0
|
|
20240115,165100,269627870,8430,8430,8430,8430,0
|
|
20240115,165000,269627870,8430,8430,8430,8430,0
|
|
20240115,164900,269627870,8430,8430,8430,8430,0
|
|
20240115,164800,269627870,8430,8430,8430,8430,0
|
|
20240115,164700,269627870,8430,8430,8430,8430,0
|
|
20240115,164600,269627870,8430,8430,8430,8430,0
|
|
20240115,164500,269627870,8430,8430,8430,8430,0
|
|
20240115,164400,269627870,8430,8430,8430,8430,0
|
|
20240115,164300,269627870,8430,8430,8430,8430,0
|
|
20240115,164200,269627870,8430,8430,8430,8430,0
|
|
20240115,164100,269627870,8430,8430,8430,8430,0
|
|
20240115,164000,269627870,8430,8430,8430,8430,0
|
|
20240115,163900,269627870,8430,8430,8430,8430,0
|
|
20240115,163800,269627870,8430,8430,8430,8430,0
|
|
20240115,163700,269627870,8430,8430,8430,8430,0
|
|
20240115,163600,269627870,8430,8430,8430,8430,0
|
|
20240115,163500,269627870,8430,8430,8430,8430,0
|
|
20240115,163400,269627870,8430,8430,8430,8430,0
|
|
20240115,163300,269627870,8430,8430,8430,8430,0
|
|
20240115,163200,269627870,8430,8430,8430,8430,0
|
|
20240115,163100,269627870,8430,8430,8430,8430,0
|
|
20240115,163000,269627870,8430,8430,8430,8430,0
|
|
20240115,162900,269627870,8430,8430,8430,8430,0
|
|
20240115,162800,269627870,8430,8430,8430,8430,0
|
|
20240115,162700,269627870,8430,8430,8430,8430,213
|
|
20240115,162600,269627870,8430,8430,8430,8430,0
|
|
20240115,162500,269627870,8430,8430,8430,8430,0
|
|
20240115,162400,269627870,8430,8430,8430,8430,0
|
|
20240115,162300,269627870,8430,8430,8430,8430,0
|
|
20240115,162200,269627870,8430,8430,8430,8430,0
|
|
20240115,162100,269627870,8430,8430,8430,8430,0
|
|
20240115,162000,269627870,8430,8430,8430,8430,0
|
|
20240115,161900,269627870,8430,8430,8430,8430,0
|
|
20240115,161800,269627870,8430,8430,8430,8430,0
|
|
20240115,161700,269627870,8430,8430,8430,8430,0
|
|
20240115,161600,269627870,8430,8430,8430,8430,0
|
|
20240115,161500,269627870,8430,8430,8430,8430,0
|
|
20240115,161400,269627870,8430,8430,8430,8430,0
|
|
20240115,161300,269627870,8430,8430,8430,8430,0
|
|
20240115,161200,269627870,8430,8430,8430,8430,0
|
|
20240115,161100,269627870,8430,8430,8430,8430,0
|
|
20240115,161000,269627870,8430,8430,8430,8430,0
|
|
20240115,160900,269627870,8430,8430,8430,8430,0
|
|
20240115,160800,269627870,8430,8430,8430,8430,0
|
|
20240115,160700,269627870,8430,8430,8430,8430,0
|
|
20240115,160600,269627870,8430,8430,8430,8430,0
|
|
20240115,160500,269627870,8430,8430,8430,8430,0
|
|
20240115,160400,269627870,8430,8430,8430,8430,0
|
|
20240115,160300,269627870,8430,8430,8430,8430,0
|
|
20240115,160200,269627870,8430,8430,8430,8430,0
|
|
20240115,160100,269627870,8430,8430,8430,8430,0
|
|
20240115,160000,269627870,8430,8430,8430,8430,0
|
|
20240115,155900,269627870,8430,8430,8430,8430,0
|
|
20240115,155800,269627870,8430,8430,8430,8430,0
|
|
20240115,155700,269627870,8430,8430,8430,8430,213
|
|
20240115,155600,269627870,8430,8430,8430,8430,0
|
|
20240115,155500,269627870,8430,8430,8430,8430,0
|
|
20240115,155400,269627870,8430,8430,8430,8430,0
|
|
20240115,155300,269627870,8430,8430,8430,8430,0
|
|
20240115,155200,269627870,8430,8430,8430,8430,0
|
|
20240115,155100,269627870,8430,8430,8430,8430,0
|
|
20240115,155000,269627870,8430,8430,8430,8430,0
|
|
20240115,154900,269627870,8430,8430,8430,8430,0
|
|
20240115,154800,269627870,8430,8430,8430,8430,0
|
|
20240115,154700,269627870,8430,8430,8430,8430,0
|
|
20240115,154600,269627870,8430,8430,8430,8430,0
|
|
20240115,154500,269627870,8430,8430,8430,8430,0
|
|
20240115,154400,269627870,8430,8430,8430,8430,0
|
|
20240115,154300,269627870,8430,8430,8430,8430,0
|
|
20240115,154200,269627870,8430,8430,8430,8430,0
|
|
20240115,154100,269627870,8430,8430,8430,8430,0
|
|
20240115,154000,269627870,8430,8430,8430,8430,0
|
|
20240115,153900,269627870,8430,8430,8430,8430,0
|
|
20240115,153800,269627870,8430,8430,8430,8430,0
|
|
20240115,153700,269627870,8430,8430,8430,8430,0
|
|
20240115,153600,269627870,8430,8430,8430,8430,0
|
|
20240115,153500,269627870,8430,8430,8430,8430,0
|
|
20240115,153400,269627870,8430,8430,8430,8430,0
|
|
20240115,153300,269627870,8430,8430,8430,8430,0
|
|
20240115,153200,269627870,8430,8430,8430,8430,0
|
|
20240115,153100,269627870,8430,8430,8430,8430,0
|
|
20240115,153000,269627870,8430,8430,8430,8430,213
|
|
20240115,152900,267832280,8430,8430,8430,8430,0
|
|
20240115,152800,267832280,8430,8430,8430,8430,0
|
|
20240115,152700,267832280,8430,8430,8430,8430,0
|
|
20240115,152600,267832280,8430,8430,8430,8430,0
|
|
20240115,152500,267832280,8430,8430,8430,8430,0
|
|
20240115,152400,267832280,8430,8430,8430,8430,0
|
|
20240115,152300,267832280,8430,8430,8430,8430,0
|
|
20240115,152200,267832280,8430,8430,8430,8430,0
|
|
20240115,152100,267832280,8430,8430,8430,8430,0
|
|
20240115,152000,267832280,8430,8430,8430,8430,0
|
|
20240115,151900,267832280,8430,8420,8430,8420,2
|
|
20240115,151800,267815430,8430,8430,8430,8430,0
|
|
20240115,151700,267815430,8430,8430,8430,8430,0
|
|
20240115,151600,267815430,8430,8430,8430,8430,0
|
|
20240115,151500,267815430,8430,8430,8430,8430,0
|
|
20240115,151400,267815430,8430,8430,8430,8430,0
|
|
20240115,151300,267815430,8430,8430,8430,8430,0
|
|
20240115,151200,267815430,8430,8430,8430,8430,0
|
|
20240115,151100,267815430,8430,8430,8430,8430,0
|
|
20240115,151000,267815430,8430,8430,8430,8430,0
|
|
20240115,150900,267815430,8430,8430,8430,8430,0
|
|
20240115,150800,267815430,8430,8430,8430,8430,20
|
|
20240115,150700,267646830,8430,8430,8430,8430,0
|
|
20240115,150600,267646830,8430,8430,8430,8430,1
|
|
20240115,150500,267638400,8430,8430,8430,8430,0
|
|
20240115,150400,267638400,8430,8430,8430,8430,1
|
|
20240115,150300,267629970,8430,8430,8430,8430,0
|
|
20240115,150200,267629970,8430,8430,8430,8430,1
|
|
20240115,150100,267621540,8430,8430,8430,8430,0
|
|
20240115,150000,267621540,8430,8430,8430,8430,2
|
|
20240115,145900,267604680,8430,8430,8430,8430,0
|
|
20240115,145800,267604680,8430,8430,8430,8430,2
|
|
20240115,145700,267587820,8430,8430,8430,8430,0
|
|
20240115,145600,267587820,8430,8430,8430,8430,2
|
|
20240115,145500,267570960,8430,8430,8430,8430,0
|
|
20240115,145400,267570960,8430,8430,8430,8430,2
|
|
20240115,145300,267554100,8430,8430,8430,8430,0
|
|
20240115,145200,267554100,8430,8430,8430,8430,2
|
|
20240115,145100,267537240,8430,8430,8430,8430,0
|
|
20240115,145000,267537240,8430,8410,8430,8410,93
|
|
20240115,144900,266754870,8410,8410,8410,8410,0
|
|
20240115,144800,266754870,8410,8410,8410,8410,2
|
|
20240115,144700,266738050,8410,8410,8410,8410,0
|
|
20240115,144600,266738050,8410,8400,8410,8400,7
|
|
20240115,144500,266679230,8410,8410,8410,8410,0
|
|
20240115,144400,266679230,8410,8410,8410,8410,2
|
|
20240115,144300,266662410,8400,8400,8400,8400,1
|
|
20240115,144200,266654010,8410,8420,8420,8410,13
|
|
20240115,144100,266544660,8420,8420,8420,8420,0
|
|
20240115,144000,266544660,8420,8420,8420,8420,62
|
|
20240115,143900,266022620,8420,8420,8420,8420,0
|
|
20240115,143800,266022620,8420,8420,8420,8420,2
|
|
20240115,143700,266005780,8420,8420,8420,8420,0
|
|
20240115,143600,266005780,8420,8420,8420,8420,2
|
|
20240115,143500,265988940,8400,8400,8400,8400,30
|
|
20240115,143400,265736940,8420,8420,8420,8420,2
|
|
20240115,143300,265720100,8400,8410,8430,8400,142
|
|
20240115,143200,264526130,8410,8410,8410,8410,2
|
|
20240115,143100,264509310,8430,8430,8430,8430,0
|
|
20240115,143000,264509310,8430,8430,8430,8430,0
|
|
20240115,142900,264509310,8430,8430,8430,8430,0
|
|
20240115,142800,264509310,8430,8430,8430,8430,0
|
|
20240115,142700,264509310,8430,8430,8430,8430,0
|
|
20240115,142600,264509310,8430,8430,8430,8430,0
|
|
20240115,142500,264509310,8430,8430,8430,8430,0
|
|
20240115,142400,264509310,8430,8430,8430,8430,0
|
|
20240115,142300,264509310,8430,8430,8430,8430,0
|
|
20240115,142200,264509310,8430,8430,8430,8430,0
|
|
20240115,142100,264509310,8430,8430,8430,8430,0
|
|
20240115,142000,264509310,8430,8430,8430,8430,0
|
|
20240115,141900,264509310,8430,8430,8430,8430,0
|
|
20240115,141800,264509310,8430,8430,8430,8430,0
|
|
20240115,141700,264509310,8430,8430,8430,8430,1
|
|
20240115,141600,264500880,8430,8430,8430,8430,42
|
|
20240115,141500,264146820,8430,8430,8430,8430,6
|
|
20240115,141400,264096240,8390,8390,8390,8390,0
|
|
20240115,141300,264096240,8390,8390,8390,8390,7
|
|
20240115,141200,264037510,8440,8440,8440,8440,0
|
|
20240115,141100,264037510,8440,8440,8440,8440,0
|
|
20240115,141000,264037510,8440,8440,8440,8440,0
|
|
20240115,140900,264037510,8440,8410,8440,8410,61
|
|
20240115,140800,263523800,8400,8400,8400,8400,0
|
|
20240115,140700,263523800,8400,8400,8400,8400,0
|
|
20240115,140600,263523800,8400,8400,8400,8400,0
|
|
20240115,140500,263523800,8400,8400,8400,8400,0
|
|
20240115,140400,263523800,8400,8400,8400,8400,0
|
|
20240115,140300,263523800,8400,8400,8400,8400,0
|
|
20240115,140200,263523800,8400,8400,8400,8400,500
|
|
20240115,140100,259323800,8400,8400,8400,8400,0
|
|
20240115,140000,259323800,8400,8400,8400,8400,10
|
|
20240115,135900,259239800,8400,8400,8400,8400,42
|
|
20240115,135800,258887000,8370,8370,8370,8370,0
|
|
20240115,135700,258887000,8370,8370,8370,8370,0
|
|
20240115,135600,258887000,8370,8370,8370,8370,0
|
|
20240115,135500,258887000,8370,8370,8370,8370,120
|
|
20240115,135400,257882600,8370,8370,8370,8360,429
|
|
20240115,135300,254292870,8370,8370,8370,8370,20
|
|
20240115,135200,254125470,8370,8370,8370,8370,2
|
|
20240115,135100,254108730,8370,8370,8370,8370,0
|
|
20240115,135000,254108730,8370,8370,8370,8370,0
|
|
20240115,134900,254108730,8370,8370,8370,8370,0
|
|
20240115,134800,254108730,8370,8370,8370,8370,0
|
|
20240115,134700,254108730,8370,8370,8370,8370,15
|
|
20240115,134600,253983180,8370,8370,8370,8370,0
|
|
20240115,134500,253983180,8370,8370,8370,8370,0
|
|
20240115,134400,253983180,8370,8380,8380,8370,494
|
|
20240115,134300,249847540,8390,8390,8390,8390,0
|
|
20240115,134200,249847540,8390,8380,8390,8380,237
|
|
20240115,134100,247861060,8380,8380,8380,8380,116
|
|
20240115,134000,246888980,8390,8390,8390,8390,0
|
|
20240115,133900,246888980,8390,8390,8390,8390,0
|
|
20240115,133800,246888980,8390,8390,8390,8390,1
|
|
20240115,133700,246880590,8390,8390,8390,8390,1
|
|
20240115,133600,246872200,8390,8390,8390,8390,0
|
|
20240115,133500,246872200,8390,8390,8390,8390,0
|
|
20240115,133400,246872200,8390,8390,8390,8390,0
|
|
20240115,133300,246872200,8390,8390,8390,8390,0
|
|
20240115,133200,246872200,8390,8390,8390,8390,0
|
|
20240115,133100,246872200,8390,8390,8400,8390,4
|
|
20240115,133000,246838630,8400,8400,8400,8400,0
|
|
20240115,132900,246838630,8400,8400,8400,8400,0
|
|
20240115,132800,246838630,8400,8400,8400,8400,0
|
|
20240115,132700,246838630,8400,8400,8400,8400,0
|
|
20240115,132600,246838630,8400,8400,8400,8400,5
|
|
20240115,132500,246796630,8400,8400,8400,8400,42
|
|
20240115,132400,246443830,8390,8390,8390,8390,0
|
|
20240115,132300,246443830,8390,8390,8390,8390,0
|
|
20240115,132200,246443830,8390,8390,8390,8390,0
|
|
20240115,132100,246443830,8390,8390,8390,8390,0
|
|
20240115,132000,246443830,8390,8390,8390,8390,68
|
|
20240115,131900,245873310,8400,8400,8400,8400,0
|
|
20240115,131800,245873310,8400,8400,8400,8400,0
|
|
20240115,131700,245873310,8400,8400,8400,8400,0
|
|
20240115,131600,245873310,8400,8400,8400,8400,0
|
|
20240115,131500,245873310,8400,8400,8400,8400,1
|
|
20240115,131400,245864910,8400,8400,8400,8400,0
|
|
20240115,131300,245864910,8400,8400,8400,8400,0
|
|
20240115,131200,245864910,8400,8400,8400,8400,33
|
|
20240115,131100,245587710,8400,8400,8400,8400,0
|
|
20240115,131000,245587710,8400,8400,8400,8400,0
|
|
20240115,130900,245587710,8400,8400,8400,8400,0
|
|
20240115,130800,245587710,8400,8400,8400,8400,42
|
|
20240115,130700,245234910,8400,8400,8400,8400,0
|
|
20240115,130600,245234910,8400,8400,8400,8400,3
|
|
20240115,130500,245209710,8400,8400,8400,8400,0
|
|
20240115,130400,245209710,8400,8400,8400,8400,0
|
|
20240115,130300,245209710,8400,8400,8400,8400,0
|
|
20240115,130200,245209710,8400,8400,8400,8400,0
|
|
20240115,130100,245209710,8400,8400,8400,8400,0
|
|
20240115,130000,245209710,8400,8400,8400,8400,0
|
|
20240115,125900,245209710,8400,8400,8400,8400,4
|
|
20240115,125800,245176110,8390,8390,8390,8390,119
|
|
20240115,125700,244177700,8390,8390,8390,8390,0
|
|
20240115,125600,244177700,8390,8390,8390,8390,0
|
|
20240115,125500,244177700,8390,8390,8390,8390,0
|
|
20240115,125400,244177700,8390,8390,8390,8390,0
|
|
20240115,125300,244177700,8390,8390,8390,8390,0
|
|
20240115,125200,244177700,8390,8390,8390,8390,1
|
|
20240115,125100,244169310,8400,8400,8400,8400,47
|
|
20240115,125000,243774510,8390,8390,8390,8390,0
|
|
20240115,124900,243774510,8390,8390,8390,8390,0
|
|
20240115,124800,243774510,8390,8390,8390,8390,0
|
|
20240115,124700,243774510,8390,8390,8390,8390,0
|
|
20240115,124600,243774510,8390,8400,8400,8390,4
|
|
20240115,124500,243740920,8390,8390,8390,8390,1
|
|
20240115,124400,243732530,8400,8400,8400,8390,8
|
|
20240115,124300,243665340,8390,8400,8400,8390,11
|
|
20240115,124200,243572950,8390,8390,8390,8390,1
|
|
20240115,124100,243564560,8400,8400,8400,8400,63
|
|
20240115,124000,243035360,8390,8390,8390,8390,0
|
|
20240115,123900,243035360,8390,8400,8400,8390,14
|
|
20240115,123800,242917770,8400,8400,8400,8400,50
|
|
20240115,123700,242497770,8390,8390,8390,8390,0
|
|
20240115,123600,242497770,8390,8390,8390,8390,0
|
|
20240115,123500,242497770,8390,8400,8400,8390,16
|
|
20240115,123400,242363380,8400,8400,8400,8400,42
|
|
20240115,123300,242010580,8390,8390,8390,8390,0
|
|
20240115,123200,242010580,8390,8390,8390,8390,0
|
|
20240115,123100,242010580,8390,8390,8390,8390,0
|
|
20240115,123000,242010580,8390,8390,8390,8390,0
|
|
20240115,122900,242010580,8390,8390,8390,8390,1
|
|
20240115,122800,242002190,8400,8400,8400,8400,49
|
|
20240115,122700,241590590,8400,8400,8400,8400,5
|
|
20240115,122600,241548590,8400,8400,8400,8400,0
|
|
20240115,122500,241548590,8400,8400,8400,8400,0
|
|
20240115,122400,241548590,8400,8420,8420,8400,2370
|
|
20240115,122300,221630310,8440,8440,8440,8440,0
|
|
20240115,122200,221630310,8440,8440,8440,8440,0
|
|
20240115,122100,221630310,8440,8440,8440,8440,0
|
|
20240115,122000,221630310,8440,8440,8440,8440,0
|
|
20240115,121900,221630310,8440,8440,8440,8440,5
|
|
20240115,121800,221588110,8440,8440,8440,8440,0
|
|
20240115,121700,221588110,8440,8420,8440,8420,42
|
|
20240115,121600,221233660,8390,8390,8390,8390,0
|
|
20240115,121500,221233660,8390,8390,8390,8390,0
|
|
20240115,121400,221233660,8390,8390,8390,8390,0
|
|
20240115,121300,221233660,8390,8390,8390,8390,0
|
|
20240115,121200,221233660,8390,8390,8390,8390,0
|
|
20240115,121100,221233660,8390,8390,8390,8390,808
|
|
20240115,121000,214454540,8400,8400,8400,8400,0
|
|
20240115,120900,214454540,8400,8400,8400,8400,0
|
|
20240115,120800,214454540,8400,8400,8400,8400,120
|
|
20240115,120700,213446540,8400,8400,8400,8400,0
|
|
20240115,120600,213446540,8400,8400,8400,8400,0
|
|
20240115,120500,213446540,8400,8400,8400,8400,0
|
|
20240115,120400,213446540,8400,8400,8400,8400,0
|
|
20240115,120300,213446540,8400,8400,8400,8400,6
|
|
20240115,120200,213396140,8400,8400,8400,8400,0
|
|
20240115,120100,213396140,8400,8400,8400,8400,0
|
|
20240115,120000,213396140,8400,8400,8400,8400,42
|
|
20240115,115900,213043340,8400,8400,8400,8400,71
|
|
20240115,115800,212446940,8400,8400,8400,8400,0
|
|
20240115,115700,212446940,8400,8400,8400,8400,111
|
|
20240115,115600,211514540,8410,8410,8410,8410,0
|
|
20240115,115500,211514540,8410,8410,8410,8410,105
|
|
20240115,115400,210631490,8400,8400,8400,8400,100
|
|
20240115,115300,209791490,8410,8410,8410,8410,0
|
|
20240115,115200,209791490,8410,8410,8410,8410,1016
|
|
20240115,115100,201246930,8420,8420,8420,8420,0
|
|
20240115,115000,201246930,8420,8420,8420,8420,0
|
|
20240115,114900,201246930,8420,8420,8420,8420,50
|
|
20240115,114800,200825930,8420,8420,8420,8420,0
|
|
20240115,114700,200825930,8420,8420,8420,8420,5
|
|
20240115,114600,200783830,8420,8420,8420,8420,0
|
|
20240115,114500,200783830,8420,8420,8420,8420,0
|
|
20240115,114400,200783830,8420,8420,8420,8420,0
|
|
20240115,114300,200783830,8420,8420,8420,8420,42
|
|
20240115,114200,200430190,8410,8410,8410,8410,91
|
|
20240115,114100,199664880,8420,8420,8420,8420,0
|
|
20240115,114000,199664880,8420,8420,8420,8420,0
|
|
20240115,113900,199664880,8420,8420,8420,8420,268
|
|
20240115,113800,197408320,8410,8410,8410,8410,0
|
|
20240115,113700,197408320,8410,8410,8410,8410,0
|
|
20240115,113600,197408320,8410,8410,8410,8410,5
|
|
20240115,113500,197366270,8410,8410,8410,8410,0
|
|
20240115,113400,197366270,8410,8410,8410,8410,0
|
|
20240115,113300,197366270,8410,8410,8410,8410,0
|
|
20240115,113200,197366270,8410,8410,8410,8410,0
|
|
20240115,113100,197366270,8410,8410,8410,8410,0
|
|
20240115,113000,197366270,8410,8410,8410,8410,0
|
|
20240115,112900,197366270,8410,8410,8410,8410,0
|
|
20240115,112800,197366270,8410,8410,8410,8410,0
|
|
20240115,112700,197366270,8410,8410,8410,8410,0
|
|
20240115,112600,197366270,8410,8410,8410,8410,42
|
|
20240115,112500,197013050,8400,8400,8400,8400,0
|
|
20240115,112400,197013050,8400,8400,8400,8400,0
|
|
20240115,112300,197013050,8400,8400,8400,8400,0
|
|
20240115,112200,197013050,8400,8400,8400,8400,0
|
|
20240115,112100,197013050,8400,8400,8400,8400,0
|
|
20240115,112000,197013050,8400,8400,8400,8400,0
|
|
20240115,111900,197013050,8400,8400,8400,8400,0
|
|
20240115,111800,197013050,8400,8400,8400,8400,0
|
|
20240115,111700,197013050,8400,8400,8400,8400,85
|
|
20240115,111600,196299050,8410,8410,8410,8410,0
|
|
20240115,111500,196299050,8410,8410,8410,8410,5
|
|
20240115,111400,196257000,8410,8410,8410,8410,52
|
|
20240115,111300,195819680,8410,8410,8410,8410,0
|
|
20240115,111200,195819680,8410,8410,8410,8410,0
|
|
20240115,111100,195819680,8410,8410,8410,8410,1
|
|
20240115,111000,195811270,8420,8420,8420,8420,2
|
|
20240115,110900,195794430,8420,8420,8420,8420,42
|
|
20240115,110800,195440790,8410,8410,8410,8410,1
|
|
20240115,110700,195432380,8420,8450,8450,8420,1481
|
|
20240115,110600,182957570,8440,8440,8440,8440,1000
|
|
20240115,110500,174517570,8420,8420,8420,8420,0
|
|
20240115,110400,174517570,8420,8420,8420,8420,0
|
|
20240115,110300,174517570,8420,8420,8420,8420,0
|
|
20240115,110200,174517570,8420,8420,8420,8420,0
|
|
20240115,110100,174517570,8420,8420,8420,8420,0
|
|
20240115,110000,174517570,8420,8420,8420,8420,0
|
|
20240115,105900,174517570,8420,8420,8420,8420,0
|
|
20240115,105800,174517570,8420,8420,8420,8420,0
|
|
20240115,105700,174517570,8420,8420,8420,8420,0
|
|
20240115,105600,174517570,8420,8420,8420,8420,0
|
|
20240115,105500,174517570,8420,8420,8420,8420,0
|
|
20240115,105400,174517570,8420,8420,8420,8420,120
|
|
20240115,105300,173507170,8420,8420,8420,8420,0
|
|
20240115,105200,173507170,8420,8420,8420,8420,42
|
|
20240115,105100,173153530,8390,8390,8390,8390,1
|
|
20240115,105000,173145140,8400,8400,8400,8400,0
|
|
20240115,104900,173145140,8400,8400,8400,8400,0
|
|
20240115,104800,173145140,8400,8400,8400,8400,57
|
|
20240115,104700,172666340,8400,8400,8400,8400,0
|
|
20240115,104600,172666340,8400,8400,8400,8400,0
|
|
20240115,104500,172666340,8400,8400,8400,8400,0
|
|
20240115,104400,172666340,8400,8400,8400,8400,0
|
|
20240115,104300,172666340,8400,8400,8400,8400,0
|
|
20240115,104200,172666340,8400,8400,8400,8400,0
|
|
20240115,104100,172666340,8400,8400,8400,8400,1
|
|
20240115,104000,172657940,8420,8400,8420,8400,14
|
|
20240115,103900,172540080,8420,8420,8420,8420,3
|
|
20240115,103800,172514820,8420,8420,8420,8420,0
|
|
20240115,103700,172514820,8420,8420,8420,8420,0
|
|
20240115,103600,172514820,8420,8420,8420,8420,0
|
|
20240115,103500,172514820,8420,8420,8460,8380,7161
|
|
20240115,103400,112439680,8420,8420,8420,8420,0
|
|
20240115,103300,112439680,8420,8420,8420,8420,0
|
|
20240115,103200,112439680,8420,8420,8420,8420,100
|
|
20240115,103100,111597680,8410,8410,8410,8410,0
|
|
20240115,103000,111597680,8410,8410,8410,8410,0
|
|
20240115,102900,111597680,8410,8410,8410,8410,0
|
|
20240115,102800,111597680,8410,8410,8410,8410,0
|
|
20240115,102700,111597680,8410,8410,8410,8410,0
|
|
20240115,102600,111597680,8410,8410,8410,8410,0
|
|
20240115,102500,111597680,8410,8410,8410,8410,0
|
|
20240115,102400,111597680,8410,8410,8410,8410,0
|
|
20240115,102300,111597680,8410,8410,8410,8410,0
|
|
20240115,102200,111597680,8410,8410,8410,8410,0
|
|
20240115,102100,111597680,8410,8410,8410,8410,0
|
|
20240115,102000,111597680,8410,8420,8420,8410,3000
|
|
20240115,101900,86355630,8460,8460,8460,8460,0
|
|
20240115,101800,86355630,8460,8450,8460,8450,55
|
|
20240115,101700,85890460,8420,8420,8420,8420,0
|
|
20240115,101600,85890460,8420,8420,8420,8420,0
|
|
20240115,101500,85890460,8420,8420,8420,8420,10
|
|
20240115,101400,85806260,8460,8460,8460,8460,1
|
|
20240115,101300,85797800,8450,8450,8450,8450,0
|
|
20240115,101200,85797800,8450,8450,8450,8450,0
|
|
20240115,101100,85797800,8450,8450,8450,8450,326
|
|
20240115,101000,83043100,8430,8430,8430,8430,0
|
|
20240115,100900,83043100,8430,8430,8430,8430,0
|
|
20240115,100800,83043100,8430,8430,8430,8430,0
|
|
20240115,100700,83043100,8430,8430,8430,8430,1
|
|
20240115,100600,83034670,8430,8420,8430,8420,490
|
|
20240115,100500,78905480,8400,8400,8400,8400,0
|
|
20240115,100400,78905480,8400,8400,8400,8400,561
|
|
20240115,100300,74193080,8400,8400,8400,8400,96
|
|
20240115,100200,73386680,8400,8400,8400,8400,9
|
|
20240115,100100,73311080,8400,8400,8400,8400,242
|
|
20240115,100000,71278280,8400,8400,8400,8400,1
|
|
20240115,095900,71269880,8400,8400,8400,8400,0
|
|
20240115,095800,71269880,8400,8410,8410,8400,2211
|
|
20240115,095700,52697430,8420,8420,8420,8420,0
|
|
20240115,095600,52697430,8420,8420,8420,8420,2
|
|
20240115,095500,52680590,8420,8420,8420,8420,0
|
|
20240115,095400,52680590,8420,8420,8420,8420,50
|
|
20240115,095300,52259590,8420,8420,8420,8420,100
|
|
20240115,095200,51417590,8420,8430,8430,8420,34
|
|
20240115,095100,51131130,8430,8430,8430,8430,0
|
|
20240115,095000,51131130,8430,8430,8430,8430,0
|
|
20240115,094900,51131130,8430,8430,8430,8430,0
|
|
20240115,094800,51131130,8430,8430,8430,8430,0
|
|
20240115,094700,51131130,8430,8430,8430,8430,0
|
|
20240115,094600,51131130,8430,8430,8430,8430,0
|
|
20240115,094500,51131130,8430,8430,8430,8430,1
|
|
20240115,094400,51122700,8430,8430,8430,8430,43
|
|
20240115,094300,50760210,8430,8430,8430,8430,0
|
|
20240115,094200,50760210,8430,8430,8430,8430,6
|
|
20240115,094100,50709630,8430,8430,8430,8390,2041
|
|
20240115,094000,33565690,8430,8430,8430,8430,0
|
|
20240115,093900,33565690,8430,8430,8430,8430,0
|
|
20240115,093800,33565690,8430,8430,8430,8430,0
|
|
20240115,093700,33565690,8430,8430,8430,8430,0
|
|
20240115,093600,33565690,8430,8430,8430,8430,0
|
|
20240115,093500,33565690,8430,8430,8430,8430,0
|
|
20240115,093400,33565690,8430,8430,8430,8430,0
|
|
20240115,093300,33565690,8430,8430,8430,8430,151
|
|
20240115,093200,32292760,8430,8430,8430,8430,0
|
|
20240115,093100,32292760,8430,8430,8430,8430,0
|
|
20240115,093000,32292760,8430,8430,8430,8430,0
|
|
20240115,092900,32292760,8430,8430,8430,8430,0
|
|
20240115,092800,32292760,8430,8430,8430,8430,2
|
|
20240115,092700,32275900,8420,8420,8420,8420,0
|
|
20240115,092600,32275900,8420,8420,8420,8420,0
|
|
20240115,092500,32275900,8420,8420,8420,8420,0
|
|
20240115,092400,32275900,8420,8420,8420,8420,0
|
|
20240115,092300,32275900,8420,8420,8420,8420,0
|
|
20240115,092200,32275900,8420,8420,8420,8420,0
|
|
20240115,092100,32275900,8420,8420,8420,8420,0
|
|
20240115,092000,32275900,8420,8420,8420,8420,0
|
|
20240115,091900,32275900,8420,8460,8460,8420,48
|
|
20240115,091800,31870820,8460,8460,8460,8460,0
|
|
20240115,091700,31870820,8460,8460,8460,8460,10
|
|
20240115,091600,31786220,8460,8420,8460,8420,1902
|
|
20240115,091500,15751380,8410,8410,8410,8410,0
|
|
20240115,091400,15751380,8410,8410,8410,8410,0
|
|
20240115,091300,15751380,8410,8410,8410,8410,10
|
|
20240115,091200,15667280,8410,8420,8420,8410,10
|
|
20240115,091100,15583130,8380,8380,8380,8380,0
|
|
20240115,091000,15583130,8380,8380,8380,8380,300
|
|
20240115,090900,13069130,8380,8380,8380,8380,0
|
|
20240115,090800,13069130,8380,8380,8380,8380,0
|
|
20240115,090700,13069130,8380,8380,8380,8380,0
|
|
20240115,090600,13069130,8380,8390,8390,8380,82
|
|
20240115,090500,12381960,8390,8400,8400,8390,100
|
|
20240115,090400,11542950,8400,8400,8400,8400,0
|
|
20240115,090300,11542950,8400,8410,8410,8400,889
|
|
20240115,090200,4075320,8460,8460,8460,8460,0
|
|
20240115,090100,4075320,8460,8460,8460,8460,0
|
|
20240115,090000,4075320,8460,8400,8460,8400,485
|