689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,202600,454469930,5000,5000,5000,5000,7639
|
|
20240111,202500,454469930,5000,5000,5000,5000,0
|
|
20240111,202400,454469930,5000,5000,5000,5000,0
|
|
20240111,202300,454469930,5000,5000,5000,5000,0
|
|
20240111,202200,454469930,5000,5000,5000,5000,0
|
|
20240111,202100,454469930,5000,5000,5000,5000,0
|
|
20240111,202000,454469930,5000,5000,5000,5000,0
|
|
20240111,201900,454469930,5000,5000,5000,5000,0
|
|
20240111,201800,454469930,5000,5000,5000,5000,0
|
|
20240111,201700,454469930,5000,5000,5000,5000,0
|
|
20240111,201600,454469930,5000,5000,5000,5000,0
|
|
20240111,201500,454469930,5000,5000,5000,5000,0
|
|
20240111,201400,454469930,5000,5000,5000,5000,0
|
|
20240111,201300,454469930,5000,5000,5000,5000,0
|
|
20240111,201200,454469930,5000,5000,5000,5000,0
|
|
20240111,201100,454469930,5000,5000,5000,5000,0
|
|
20240111,201000,454469930,5000,5000,5000,5000,0
|
|
20240111,200900,454469930,5000,5000,5000,5000,0
|
|
20240111,200800,454469930,5000,5000,5000,5000,0
|
|
20240111,200700,454469930,5000,5000,5000,5000,0
|
|
20240111,200600,454469930,5000,5000,5000,5000,0
|
|
20240111,200500,454469930,5000,5000,5000,5000,0
|
|
20240111,200400,454469930,5000,5000,5000,5000,0
|
|
20240111,200300,454469930,5000,5000,5000,5000,0
|
|
20240111,200200,454469930,5000,5000,5000,5000,0
|
|
20240111,200100,454469930,5000,5000,5000,5000,0
|
|
20240111,200000,454469930,5000,5000,5000,5000,0
|
|
20240111,195900,454469930,5000,5000,5000,5000,0
|
|
20240111,195800,454469930,5000,5000,5000,5000,0
|
|
20240111,195700,454469930,5000,5000,5000,5000,0
|
|
20240111,195600,454469930,5000,5000,5000,5000,7639
|
|
20240111,195500,454469930,5000,5000,5000,5000,0
|
|
20240111,195400,454469930,5000,5000,5000,5000,0
|
|
20240111,195300,454469930,5000,5000,5000,5000,0
|
|
20240111,195200,454469930,5000,5000,5000,5000,0
|
|
20240111,195100,454469930,5000,5000,5000,5000,0
|
|
20240111,195000,454469930,5000,5000,5000,5000,0
|
|
20240111,194900,454469930,5000,5000,5000,5000,0
|
|
20240111,194800,454469930,5000,5000,5000,5000,0
|
|
20240111,194700,454469930,5000,5000,5000,5000,0
|
|
20240111,194600,454469930,5000,5000,5000,5000,0
|
|
20240111,194500,454469930,5000,5000,5000,5000,0
|
|
20240111,194400,454469930,5000,5000,5000,5000,0
|
|
20240111,194300,454469930,5000,5000,5000,5000,0
|
|
20240111,194200,454469930,5000,5000,5000,5000,0
|
|
20240111,194100,454469930,5000,5000,5000,5000,0
|
|
20240111,194000,454469930,5000,5000,5000,5000,0
|
|
20240111,193900,454469930,5000,5000,5000,5000,0
|
|
20240111,193800,454469930,5000,5000,5000,5000,0
|
|
20240111,193700,454469930,5000,5000,5000,5000,0
|
|
20240111,193600,454469930,5000,5000,5000,5000,0
|
|
20240111,193500,454469930,5000,5000,5000,5000,0
|
|
20240111,193400,454469930,5000,5000,5000,5000,0
|
|
20240111,193300,454469930,5000,5000,5000,5000,0
|
|
20240111,193200,454469930,5000,5000,5000,5000,0
|
|
20240111,193100,454469930,5000,5000,5000,5000,0
|
|
20240111,193000,454469930,5000,5000,5000,5000,0
|
|
20240111,192900,454469930,5000,5000,5000,5000,0
|
|
20240111,192800,454469930,5000,5000,5000,5000,0
|
|
20240111,192700,454469930,5000,5000,5000,5000,0
|
|
20240111,192600,454469930,5000,5000,5000,5000,7639
|
|
20240111,192500,454469930,5000,5000,5000,5000,0
|
|
20240111,192400,454469930,5000,5000,5000,5000,0
|
|
20240111,192300,454469930,5000,5000,5000,5000,0
|
|
20240111,192200,454469930,5000,5000,5000,5000,0
|
|
20240111,192100,454469930,5000,5000,5000,5000,0
|
|
20240111,192000,454469930,5000,5000,5000,5000,0
|
|
20240111,191900,454469930,5000,5000,5000,5000,0
|
|
20240111,191800,454469930,5000,5000,5000,5000,0
|
|
20240111,191700,454469930,5000,5000,5000,5000,0
|
|
20240111,191600,454469930,5000,5000,5000,5000,0
|
|
20240111,191500,454469930,5000,5000,5000,5000,0
|
|
20240111,191400,454469930,5000,5000,5000,5000,0
|
|
20240111,191300,454469930,5000,5000,5000,5000,0
|
|
20240111,191200,454469930,5000,5000,5000,5000,0
|
|
20240111,191100,454469930,5000,5000,5000,5000,0
|
|
20240111,191000,454469930,5000,5000,5000,5000,0
|
|
20240111,190900,454469930,5000,5000,5000,5000,0
|
|
20240111,190800,454469930,5000,5000,5000,5000,0
|
|
20240111,190700,454469930,5000,5000,5000,5000,0
|
|
20240111,190600,454469930,5000,5000,5000,5000,0
|
|
20240111,190500,454469930,5000,5000,5000,5000,0
|
|
20240111,190400,454469930,5000,5000,5000,5000,0
|
|
20240111,190300,454469930,5000,5000,5000,5000,0
|
|
20240111,190200,454469930,5000,5000,5000,5000,0
|
|
20240111,190100,454469930,5000,5000,5000,5000,0
|
|
20240111,190000,454469930,5000,5000,5000,5000,0
|
|
20240111,185900,454469930,5000,5000,5000,5000,0
|
|
20240111,185800,454469930,5000,5000,5000,5000,0
|
|
20240111,185700,454469930,5000,5000,5000,5000,0
|
|
20240111,185600,454469930,5000,5000,5000,5000,7639
|
|
20240111,185500,454469930,5000,5000,5000,5000,0
|
|
20240111,185400,454469930,5000,5000,5000,5000,0
|
|
20240111,185300,454469930,5000,5000,5000,5000,0
|
|
20240111,185200,454469930,5000,5000,5000,5000,0
|
|
20240111,185100,454469930,5000,5000,5000,5000,0
|
|
20240111,185000,454469930,5000,5000,5000,5000,0
|
|
20240111,184900,454469930,5000,5000,5000,5000,0
|
|
20240111,184800,454469930,5000,5000,5000,5000,0
|
|
20240111,184700,454469930,5000,5000,5000,5000,0
|
|
20240111,184600,454469930,5000,5000,5000,5000,0
|
|
20240111,184500,454469930,5000,5000,5000,5000,0
|
|
20240111,184400,454469930,5000,5000,5000,5000,0
|
|
20240111,184300,454469930,5000,5000,5000,5000,0
|
|
20240111,184200,454469930,5000,5000,5000,5000,0
|
|
20240111,184100,454469930,5000,5000,5000,5000,0
|
|
20240111,184000,454469930,5000,5000,5000,5000,0
|
|
20240111,183900,454469930,5000,5000,5000,5000,0
|
|
20240111,183800,454469930,5000,5000,5000,5000,0
|
|
20240111,183700,454469930,5000,5000,5000,5000,0
|
|
20240111,183600,454469930,5000,5000,5000,5000,0
|
|
20240111,183500,454469930,5000,5000,5000,5000,0
|
|
20240111,183400,454469930,5000,5000,5000,5000,0
|
|
20240111,183300,454469930,5000,5000,5000,5000,0
|
|
20240111,183200,454469930,5000,5000,5000,5000,0
|
|
20240111,183100,454469930,5000,5000,5000,5000,0
|
|
20240111,183000,454469930,5000,5000,5000,5000,0
|
|
20240111,182900,454469930,5000,5000,5000,5000,0
|
|
20240111,182800,454469930,5000,5000,5000,5000,0
|
|
20240111,182700,454469930,5000,5000,5000,5000,0
|
|
20240111,182600,454469930,5000,5000,5000,5000,7639
|
|
20240111,182500,454469930,5000,5000,5000,5000,0
|
|
20240111,182400,454469930,5000,5000,5000,5000,0
|
|
20240111,182300,454469930,5000,5000,5000,5000,0
|
|
20240111,182200,454469930,5000,5000,5000,5000,0
|
|
20240111,182100,454469930,5000,5000,5000,5000,0
|
|
20240111,182000,454469930,5000,5000,5000,5000,0
|
|
20240111,181900,454469930,5000,5000,5000,5000,0
|
|
20240111,181800,454469930,5000,5000,5000,5000,0
|
|
20240111,181700,454469930,5000,5000,5000,5000,0
|
|
20240111,181600,454469930,5000,5000,5000,5000,0
|
|
20240111,181500,454469930,5000,5000,5000,5000,0
|
|
20240111,181400,454469930,5000,5000,5000,5000,0
|
|
20240111,181300,454469930,5000,5000,5000,5000,0
|
|
20240111,181200,454469930,5000,5000,5000,5000,0
|
|
20240111,181100,454469930,5000,5000,5000,5000,0
|
|
20240111,181000,454469930,5000,5000,5000,5000,0
|
|
20240111,180900,454469930,5000,5000,5000,5000,0
|
|
20240111,180800,454469930,5000,5000,5000,5000,0
|
|
20240111,180700,454469930,5000,5000,5000,5000,0
|
|
20240111,180600,454469930,5000,5000,5000,5000,0
|
|
20240111,180500,454469930,5000,5000,5000,5000,0
|
|
20240111,180400,454469930,5000,5000,5000,5000,0
|
|
20240111,180300,454469930,5000,5000,5000,5000,0
|
|
20240111,180200,454469930,5000,5000,5000,5000,0
|
|
20240111,180100,454469930,5000,5000,5000,5000,0
|
|
20240111,180000,454469930,5000,5000,5000,5000,0
|
|
20240111,175900,454469930,5000,5000,5000,5000,0
|
|
20240111,175800,454469930,5000,5000,5000,5000,0
|
|
20240111,175700,454469930,5000,5000,5000,5000,0
|
|
20240111,175600,454469930,5000,5000,5000,5000,7639
|
|
20240111,175500,454469930,5000,5000,5000,5000,0
|
|
20240111,175400,454469930,5000,5000,5000,5000,0
|
|
20240111,175300,454469930,5000,5000,5000,5000,0
|
|
20240111,175200,454469930,5000,5000,5000,5000,0
|
|
20240111,175100,454469930,5000,5000,5000,5000,0
|
|
20240111,175000,454469930,5000,5000,5000,5000,0
|
|
20240111,174900,454469930,5000,5000,5000,5000,0
|
|
20240111,174800,454469930,5000,5000,5000,5000,0
|
|
20240111,174700,454469930,5000,5000,5000,5000,0
|
|
20240111,174600,454469930,5000,5000,5000,5000,0
|
|
20240111,174500,454469930,5000,5000,5000,5000,0
|
|
20240111,174400,454469930,5000,5000,5000,5000,0
|
|
20240111,174300,454469930,5000,5000,5000,5000,0
|
|
20240111,174200,454469930,5000,5000,5000,5000,0
|
|
20240111,174100,454469930,5000,5000,5000,5000,0
|
|
20240111,174000,454469930,5000,5000,5000,5000,0
|
|
20240111,173900,454469930,5000,5000,5000,5000,0
|
|
20240111,173800,454469930,5000,5000,5000,5000,0
|
|
20240111,173700,454469930,5000,5000,5000,5000,0
|
|
20240111,173600,454469930,5000,5000,5000,5000,0
|
|
20240111,173500,454469930,5000,5000,5000,5000,0
|
|
20240111,173400,454469930,5000,5000,5000,5000,0
|
|
20240111,173300,454469930,5000,5000,5000,5000,0
|
|
20240111,173200,454469930,5000,5000,5000,5000,0
|
|
20240111,173100,454469930,5000,5000,5000,5000,0
|
|
20240111,173000,454469930,5000,5000,5000,5000,0
|
|
20240111,172900,454469930,5000,5000,5000,5000,0
|
|
20240111,172800,454469930,5000,5000,5000,5000,0
|
|
20240111,172700,454469930,5000,5000,5000,5000,0
|
|
20240111,172600,454469930,5000,5000,5000,5000,7639
|
|
20240111,172500,454469930,5000,5000,5000,5000,0
|
|
20240111,172400,454469930,5000,5000,5000,5000,0
|
|
20240111,172300,454469930,5000,5000,5000,5000,0
|
|
20240111,172200,454469930,5000,5000,5000,5000,0
|
|
20240111,172100,454469930,5000,5000,5000,5000,0
|
|
20240111,172000,454469930,5000,5000,5000,5000,0
|
|
20240111,171900,454469930,5000,5000,5000,5000,0
|
|
20240111,171800,454469930,5000,5000,5000,5000,0
|
|
20240111,171700,454469930,5000,5000,5000,5000,0
|
|
20240111,171600,454469930,5000,5000,5000,5000,0
|
|
20240111,171500,454469930,5000,5000,5000,5000,0
|
|
20240111,171400,454469930,5000,5000,5000,5000,0
|
|
20240111,171300,454469930,5000,5000,5000,5000,0
|
|
20240111,171200,454469930,5000,5000,5000,5000,0
|
|
20240111,171100,454469930,5000,5000,5000,5000,0
|
|
20240111,171000,454469930,5000,5000,5000,5000,0
|
|
20240111,170900,454469930,5000,5000,5000,5000,0
|
|
20240111,170800,454469930,5000,5000,5000,5000,0
|
|
20240111,170700,454469930,5000,5000,5000,5000,0
|
|
20240111,170600,454469930,5000,5000,5000,5000,0
|
|
20240111,170500,454469930,5000,5000,5000,5000,0
|
|
20240111,170400,454469930,5000,5000,5000,5000,0
|
|
20240111,170300,454469930,5000,5000,5000,5000,0
|
|
20240111,170200,454469930,5000,5000,5000,5000,0
|
|
20240111,170100,454469930,5000,5000,5000,5000,0
|
|
20240111,170000,454469930,5000,5000,5000,5000,0
|
|
20240111,165900,454469930,5000,5000,5000,5000,0
|
|
20240111,165800,454469930,5000,5000,5000,5000,0
|
|
20240111,165700,454469930,5000,5000,5000,5000,0
|
|
20240111,165600,454469930,5000,5000,5000,5000,7639
|
|
20240111,165500,454469930,5000,5000,5000,5000,0
|
|
20240111,165400,454469930,5000,5000,5000,5000,0
|
|
20240111,165300,454469930,5000,5000,5000,5000,0
|
|
20240111,165200,454469930,5000,5000,5000,5000,0
|
|
20240111,165100,454469930,5000,5000,5000,5000,0
|
|
20240111,165000,454469930,5000,5000,5000,5000,0
|
|
20240111,164900,454469930,5000,5000,5000,5000,0
|
|
20240111,164800,454469930,5000,5000,5000,5000,0
|
|
20240111,164700,454469930,5000,5000,5000,5000,0
|
|
20240111,164600,454469930,5000,5000,5000,5000,0
|
|
20240111,164500,454469930,5000,5000,5000,5000,0
|
|
20240111,164400,454469930,5000,5000,5000,5000,0
|
|
20240111,164300,454469930,5000,5000,5000,5000,0
|
|
20240111,164200,454469930,5000,5000,5000,5000,0
|
|
20240111,164100,454469930,5000,5000,5000,5000,0
|
|
20240111,164000,454469930,5000,5000,5000,5000,0
|
|
20240111,163900,454469930,5000,5000,5000,5000,0
|
|
20240111,163800,454469930,5000,5000,5000,5000,0
|
|
20240111,163700,454469930,5000,5000,5000,5000,0
|
|
20240111,163600,454469930,5000,5000,5000,5000,0
|
|
20240111,163500,454469930,5000,5000,5000,5000,0
|
|
20240111,163400,454469930,5000,5000,5000,5000,0
|
|
20240111,163300,454469930,5000,5000,5000,5000,0
|
|
20240111,163200,454469930,5000,5000,5000,5000,0
|
|
20240111,163100,454469930,5000,5000,5000,5000,0
|
|
20240111,163000,454469930,5000,5000,5000,5000,0
|
|
20240111,162900,454469930,5000,5000,5000,5000,0
|
|
20240111,162800,454469930,5000,5000,5000,5000,0
|
|
20240111,162700,454469930,5000,5000,5000,5000,0
|
|
20240111,162600,454469930,5000,5000,5000,5000,7639
|
|
20240111,162500,454469930,5000,5000,5000,5000,0
|
|
20240111,162400,454469930,5000,5000,5000,5000,0
|
|
20240111,162300,454469930,5000,5000,5000,5000,0
|
|
20240111,162200,454469930,5000,5000,5000,5000,0
|
|
20240111,162100,454469930,5000,5000,5000,5000,0
|
|
20240111,162000,454469930,5000,5000,5000,5000,0
|
|
20240111,161900,454469930,5000,5000,5000,5000,0
|
|
20240111,161800,454469930,5000,5000,5000,5000,0
|
|
20240111,161700,454469930,5000,5000,5000,5000,0
|
|
20240111,161600,454469930,5000,5000,5000,5000,0
|
|
20240111,161500,454469930,5000,5000,5000,5000,0
|
|
20240111,161400,454469930,5000,5000,5000,5000,0
|
|
20240111,161300,454469930,5000,5000,5000,5000,0
|
|
20240111,161200,454469930,5000,5000,5000,5000,0
|
|
20240111,161100,454469930,5000,5000,5000,5000,0
|
|
20240111,161000,454469930,5000,5000,5000,5000,0
|
|
20240111,160900,454469930,5000,5000,5000,5000,0
|
|
20240111,160800,454469930,5000,5000,5000,5000,0
|
|
20240111,160700,454469930,5000,5000,5000,5000,0
|
|
20240111,160600,454469930,5000,5000,5000,5000,0
|
|
20240111,160500,454469930,5000,5000,5000,5000,0
|
|
20240111,160400,454469930,5000,5000,5000,5000,0
|
|
20240111,160300,454469930,5000,5000,5000,5000,0
|
|
20240111,160200,454469930,5000,5000,5000,5000,0
|
|
20240111,160100,454469930,5000,5000,5000,5000,0
|
|
20240111,160000,454469930,5000,5000,5000,5000,0
|
|
20240111,155900,454469930,5000,5000,5000,5000,0
|
|
20240111,155800,454469930,5000,5000,5000,5000,0
|
|
20240111,155700,454469930,5000,5000,5000,5000,0
|
|
20240111,155600,454469930,5000,5000,5000,5000,7639
|
|
20240111,155500,454469930,5000,5000,5000,5000,0
|
|
20240111,155400,454469930,5000,5000,5000,5000,0
|
|
20240111,155300,454469930,5000,5000,5000,5000,0
|
|
20240111,155200,454469930,5000,5000,5000,5000,0
|
|
20240111,155100,454469930,5000,5000,5000,5000,0
|
|
20240111,155000,454469930,5000,5000,5000,5000,0
|
|
20240111,154900,454469930,5000,5000,5000,5000,0
|
|
20240111,154800,454469930,5000,5000,5000,5000,0
|
|
20240111,154700,454469930,5000,5000,5000,5000,0
|
|
20240111,154600,454469930,5000,5000,5000,5000,0
|
|
20240111,154500,454469930,5000,5000,5000,5000,0
|
|
20240111,154400,454469930,5000,5000,5000,5000,0
|
|
20240111,154300,454469930,5000,5000,5000,5000,0
|
|
20240111,154200,454469930,5000,5000,5000,5000,0
|
|
20240111,154100,454469930,5000,5000,5000,5000,0
|
|
20240111,154000,454469930,5000,5000,5000,5000,0
|
|
20240111,153900,454469930,5000,5000,5000,5000,0
|
|
20240111,153800,454469930,5000,5000,5000,5000,0
|
|
20240111,153700,454469930,5000,5000,5000,5000,0
|
|
20240111,153600,454469930,5000,5000,5000,5000,0
|
|
20240111,153500,454469930,5000,5000,5000,5000,0
|
|
20240111,153400,454469930,5000,5000,5000,5000,0
|
|
20240111,153300,454469930,5000,5000,5000,5000,0
|
|
20240111,153200,454469930,5000,5000,5000,5000,0
|
|
20240111,153100,454469930,5000,5000,5000,5000,0
|
|
20240111,153000,454469930,5000,5000,5000,5000,7639
|
|
20240111,152900,416274930,5000,5000,5000,5000,0
|
|
20240111,152800,416274930,5000,5000,5000,5000,0
|
|
20240111,152700,416274930,5000,5000,5000,5000,0
|
|
20240111,152600,416274930,5000,5000,5000,5000,0
|
|
20240111,152500,416274930,5000,5000,5000,5000,0
|
|
20240111,152400,416274930,5000,5000,5000,5000,0
|
|
20240111,152300,416274930,5000,5000,5000,5000,0
|
|
20240111,152200,416274930,5000,5000,5000,5000,0
|
|
20240111,152100,416274930,5000,5000,5000,5000,0
|
|
20240111,152000,416274930,5000,5000,5000,5000,0
|
|
20240111,151900,416274930,5000,5040,5040,5000,4733
|
|
20240111,151800,392559200,5030,5030,5030,5030,20
|
|
20240111,151700,392458600,5030,5040,5040,5030,8
|
|
20240111,151600,392418330,5030,5030,5030,5030,2
|
|
20240111,151500,392408270,5040,5040,5040,5040,0
|
|
20240111,151400,392408270,5040,5040,5040,5040,1
|
|
20240111,151300,392403230,5030,5030,5030,5030,1
|
|
20240111,151200,392398200,5020,5020,5020,5020,0
|
|
20240111,151100,392398200,5020,5020,5020,5020,500
|
|
20240111,151000,389888200,5020,5020,5020,5020,217
|
|
20240111,150900,388798860,5030,5030,5030,5030,395
|
|
20240111,150800,386812010,5030,5020,5030,5020,1156
|
|
20240111,150700,380997340,5030,5030,5030,5030,1
|
|
20240111,150600,380992310,5020,5020,5020,5020,500
|
|
20240111,150500,378482310,5030,5030,5030,5030,0
|
|
20240111,150400,378482310,5030,5030,5030,5030,0
|
|
20240111,150300,378482310,5030,5030,5030,5030,100
|
|
20240111,150200,377979310,5030,5030,5030,5030,1
|
|
20240111,150100,377974280,5020,5030,5030,5020,1149
|
|
20240111,150000,372206100,5030,5030,5030,5030,1
|
|
20240111,145900,372201070,5030,5030,5030,5030,5
|
|
20240111,145800,372175920,5030,5030,5030,5030,0
|
|
20240111,145700,372175920,5030,5030,5030,5030,0
|
|
20240111,145600,372175920,5030,5030,5030,5030,1
|
|
20240111,145500,372170890,5020,5020,5020,5020,0
|
|
20240111,145400,372170890,5020,5030,5030,5020,30
|
|
20240111,145300,372020190,5020,5020,5020,5020,0
|
|
20240111,145200,372020190,5020,5020,5020,5020,201
|
|
20240111,145100,371011170,5030,5030,5030,5030,0
|
|
20240111,145000,371011170,5030,5030,5030,5030,1
|
|
20240111,144900,371006140,5020,5020,5020,5020,200
|
|
20240111,144800,370002140,5020,5020,5020,5020,0
|
|
20240111,144700,370002140,5020,5020,5020,5020,1400
|
|
20240111,144600,362974140,5020,5020,5020,5020,0
|
|
20240111,144500,362974140,5020,5020,5020,5020,10
|
|
20240111,144400,362923940,5020,5020,5020,5020,20
|
|
20240111,144300,362823540,5020,5020,5020,5020,0
|
|
20240111,144200,362823540,5020,5020,5020,5020,0
|
|
20240111,144100,362823540,5020,5020,5020,5020,350
|
|
20240111,144000,361066540,5020,5020,5020,5020,0
|
|
20240111,143900,361066540,5020,5020,5030,5020,90
|
|
20240111,143800,360614340,5030,5030,5030,5030,0
|
|
20240111,143700,360614340,5030,5030,5030,5030,0
|
|
20240111,143600,360614340,5030,5030,5030,5030,0
|
|
20240111,143500,360614340,5030,5030,5030,5030,1
|
|
20240111,143400,360609310,5020,5020,5020,5020,908
|
|
20240111,143300,356051150,5020,5020,5020,5020,30
|
|
20240111,143200,355900550,5030,5030,5030,5030,0
|
|
20240111,143100,355900550,5030,5030,5030,5030,0
|
|
20240111,143000,355900550,5030,5030,5030,5030,0
|
|
20240111,142900,355900550,5030,5030,5030,5030,0
|
|
20240111,142800,355900550,5030,5030,5030,5030,0
|
|
20240111,142700,355900550,5030,5030,5030,5030,0
|
|
20240111,142600,355900550,5030,5020,5030,5020,33
|
|
20240111,142500,355734880,5010,5010,5010,5010,0
|
|
20240111,142400,355734880,5010,5010,5010,5010,0
|
|
20240111,142300,355734880,5010,5010,5010,5010,100
|
|
20240111,142200,355233880,5010,5010,5010,5010,100
|
|
20240111,142100,354732880,5010,5010,5010,5010,100
|
|
20240111,142000,354231880,5010,5010,5010,5010,0
|
|
20240111,141900,354231880,5010,5010,5010,5010,0
|
|
20240111,141800,354231880,5010,5010,5010,5010,0
|
|
20240111,141700,354231880,5010,5010,5010,5010,0
|
|
20240111,141600,354231880,5010,5020,5020,5010,59
|
|
20240111,141500,353936280,5030,5030,5030,5030,0
|
|
20240111,141400,353936280,5030,5030,5030,5030,0
|
|
20240111,141300,353936280,5030,5030,5030,5030,0
|
|
20240111,141200,353936280,5030,5030,5030,5030,0
|
|
20240111,141100,353936280,5030,5030,5030,5030,1
|
|
20240111,141000,353931250,5020,5020,5020,5020,0
|
|
20240111,140900,353931250,5020,5020,5020,5020,0
|
|
20240111,140800,353931250,5020,5020,5020,5020,1
|
|
20240111,140700,353926230,5020,5020,5020,5020,0
|
|
20240111,140600,353926230,5020,5020,5020,5020,0
|
|
20240111,140500,353926230,5020,5020,5020,5020,0
|
|
20240111,140400,353926230,5020,5020,5020,5020,0
|
|
20240111,140300,353926230,5020,5020,5020,5020,1479
|
|
20240111,140200,346501650,5020,5020,5020,5020,0
|
|
20240111,140100,346501650,5020,5020,5020,5020,499
|
|
20240111,140000,343996670,5010,5010,5010,5010,0
|
|
20240111,135900,343996670,5010,5010,5010,5010,19
|
|
20240111,135800,343901480,5000,5000,5000,5000,0
|
|
20240111,135700,343901480,5000,5000,5000,5000,0
|
|
20240111,135600,343901480,5000,5000,5000,5000,0
|
|
20240111,135500,343901480,5000,5020,5020,5000,5000
|
|
20240111,135400,318822060,5030,5030,5030,5030,15
|
|
20240111,135300,318746610,5030,5030,5030,5030,0
|
|
20240111,135200,318746610,5030,5030,5030,5030,0
|
|
20240111,135100,318746610,5030,5030,5030,5030,13
|
|
20240111,135000,318681220,5020,5020,5020,5020,991
|
|
20240111,134900,313706400,5020,5020,5020,5020,97
|
|
20240111,134800,313219460,5020,5020,5020,5020,2641
|
|
20240111,134700,299961640,5020,5020,5020,5020,0
|
|
20240111,134600,299961640,5020,5020,5020,5020,0
|
|
20240111,134500,299961640,5020,5020,5020,5020,0
|
|
20240111,134400,299961640,5020,5020,5020,5020,11
|
|
20240111,134300,299906420,5020,5020,5020,5020,0
|
|
20240111,134200,299906420,5020,5020,5020,5020,0
|
|
20240111,134100,299906420,5020,5020,5020,5020,0
|
|
20240111,134000,299906420,5020,5020,5020,5020,0
|
|
20240111,133900,299906420,5020,5020,5020,5020,0
|
|
20240111,133800,299906420,5020,5020,5020,5020,0
|
|
20240111,133700,299906420,5020,5020,5020,5020,0
|
|
20240111,133600,299906420,5020,5020,5020,5020,2
|
|
20240111,133500,299896380,5030,5030,5030,5030,0
|
|
20240111,133400,299896380,5030,5030,5030,5030,100
|
|
20240111,133300,299393380,5030,5030,5030,5030,2
|
|
20240111,133200,299383320,5030,5030,5030,5030,0
|
|
20240111,133100,299383320,5030,5030,5030,5030,0
|
|
20240111,133000,299383320,5030,5030,5030,5030,0
|
|
20240111,132900,299383320,5030,5030,5030,5030,1
|
|
20240111,132800,299378290,5030,5030,5030,5030,0
|
|
20240111,132700,299378290,5030,5030,5030,5030,1
|
|
20240111,132600,299373260,5020,5020,5020,5020,0
|
|
20240111,132500,299373260,5020,5020,5020,5020,20
|
|
20240111,132400,299272860,5020,5020,5020,5020,0
|
|
20240111,132300,299272860,5020,5020,5020,5020,0
|
|
20240111,132200,299272860,5020,5020,5020,5020,2
|
|
20240111,132100,299262820,5020,5020,5020,5020,0
|
|
20240111,132000,299262820,5020,5020,5020,5020,191
|
|
20240111,131900,298304000,5030,5030,5030,5030,0
|
|
20240111,131800,298304000,5030,5030,5030,5030,0
|
|
20240111,131700,298304000,5030,5030,5030,5030,0
|
|
20240111,131600,298304000,5030,5030,5030,5030,0
|
|
20240111,131500,298304000,5030,5030,5030,5030,0
|
|
20240111,131400,298304000,5030,5030,5030,5030,0
|
|
20240111,131300,298304000,5030,5030,5030,5030,0
|
|
20240111,131200,298304000,5030,5030,5030,5030,0
|
|
20240111,131100,298304000,5030,5030,5030,5030,0
|
|
20240111,131000,298304000,5030,5030,5030,5030,0
|
|
20240111,130900,298304000,5030,5030,5030,5030,0
|
|
20240111,130800,298304000,5030,5030,5030,5030,0
|
|
20240111,130700,298304000,5030,5030,5030,5030,0
|
|
20240111,130600,298304000,5030,5020,5030,5020,73
|
|
20240111,130500,297937530,5010,5020,5020,5010,988
|
|
20240111,130400,292977790,5010,5010,5010,5010,0
|
|
20240111,130300,292977790,5010,5010,5010,5010,1000
|
|
20240111,130200,287967790,5020,5020,5020,5020,0
|
|
20240111,130100,287967790,5020,5020,5020,5020,0
|
|
20240111,130000,287967790,5020,5020,5020,5020,0
|
|
20240111,125900,287967790,5020,5020,5020,5020,0
|
|
20240111,125800,287967790,5020,5020,5020,5020,0
|
|
20240111,125700,287967790,5020,5020,5020,5020,0
|
|
20240111,125600,287967790,5020,5020,5020,5020,13
|
|
20240111,125500,287902530,5020,5020,5020,5020,0
|
|
20240111,125400,287902530,5020,5020,5020,5020,0
|
|
20240111,125300,287902530,5020,5020,5020,5020,1
|
|
20240111,125200,287897510,5020,5020,5020,5020,0
|
|
20240111,125100,287897510,5020,5020,5020,5020,0
|
|
20240111,125000,287897510,5020,5020,5020,5020,0
|
|
20240111,124900,287897510,5020,5020,5020,5020,0
|
|
20240111,124800,287897510,5020,5020,5020,5020,29
|
|
20240111,124700,287751930,5030,5030,5030,5030,20
|
|
20240111,124600,287651330,5030,5030,5030,5030,2
|
|
20240111,124500,287641270,5030,5030,5030,5030,2
|
|
20240111,124400,287631210,5030,5030,5030,5030,0
|
|
20240111,124300,287631210,5030,5030,5030,5030,2
|
|
20240111,124200,287621150,5030,5030,5030,5030,0
|
|
20240111,124100,287621150,5030,5030,5030,5030,0
|
|
20240111,124000,287621150,5030,5030,5030,5030,0
|
|
20240111,123900,287621150,5030,5030,5030,5030,0
|
|
20240111,123800,287621150,5030,5030,5030,5030,0
|
|
20240111,123700,287621150,5030,5030,5030,5030,0
|
|
20240111,123600,287621150,5030,5030,5030,5030,2
|
|
20240111,123500,287611090,5030,5030,5030,5030,0
|
|
20240111,123400,287611090,5030,5030,5030,5030,861
|
|
20240111,123300,283280260,5030,5030,5030,5030,0
|
|
20240111,123200,283280260,5030,5030,5030,5030,0
|
|
20240111,123100,283280260,5030,5030,5030,5020,947
|
|
20240111,123000,278524320,5040,5040,5040,5040,1
|
|
20240111,122900,278519280,5030,5030,5030,5030,0
|
|
20240111,122800,278519280,5030,5030,5030,5030,0
|
|
20240111,122700,278519280,5030,5030,5030,5030,0
|
|
20240111,122600,278519280,5030,5030,5030,5030,0
|
|
20240111,122500,278519280,5030,5030,5030,5030,431
|
|
20240111,122400,276351350,5030,5030,5030,5030,0
|
|
20240111,122300,276351350,5030,5020,5030,5020,317
|
|
20240111,122200,274759870,5030,5030,5030,5030,0
|
|
20240111,122100,274759870,5030,5030,5030,5030,0
|
|
20240111,122000,274759870,5030,5030,5030,5030,0
|
|
20240111,121900,274759870,5030,5030,5030,5030,20
|
|
20240111,121800,274659270,5020,5020,5020,5020,544
|
|
20240111,121700,271928390,5020,5020,5020,5020,0
|
|
20240111,121600,271928390,5020,5020,5020,5020,1
|
|
20240111,121500,271923370,5030,5030,5030,5030,0
|
|
20240111,121400,271923370,5030,5030,5030,5030,0
|
|
20240111,121300,271923370,5030,5030,5030,5030,0
|
|
20240111,121200,271923370,5030,5030,5030,5030,0
|
|
20240111,121100,271923370,5030,5030,5030,5030,0
|
|
20240111,121000,271923370,5030,5030,5030,5030,0
|
|
20240111,120900,271923370,5030,5030,5030,5030,0
|
|
20240111,120800,271923370,5030,5030,5030,5030,0
|
|
20240111,120700,271923370,5030,5030,5030,5030,0
|
|
20240111,120600,271923370,5030,5030,5030,5030,0
|
|
20240111,120500,271923370,5030,5030,5030,5030,0
|
|
20240111,120400,271923370,5030,5030,5030,5030,0
|
|
20240111,120300,271923370,5030,5030,5030,5030,1
|
|
20240111,120200,271918340,5030,5030,5030,5030,0
|
|
20240111,120100,271918340,5030,5030,5030,5030,0
|
|
20240111,120000,271918340,5030,5030,5030,5030,0
|
|
20240111,115900,271918340,5030,5030,5030,5030,0
|
|
20240111,115800,271918340,5030,5030,5030,5030,1
|
|
20240111,115700,271913310,5030,5030,5030,5030,0
|
|
20240111,115600,271913310,5030,5030,5030,5030,1
|
|
20240111,115500,271908280,5030,5030,5030,5030,0
|
|
20240111,115400,271908280,5030,5030,5030,5030,1
|
|
20240111,115300,271903250,5020,5020,5020,5020,0
|
|
20240111,115200,271903250,5020,5020,5020,5020,0
|
|
20240111,115100,271903250,5020,5020,5020,5020,0
|
|
20240111,115000,271903250,5020,5030,5030,5020,2
|
|
20240111,114900,271893200,5030,5030,5030,5030,52
|
|
20240111,114800,271631640,5030,5030,5030,5030,0
|
|
20240111,114700,271631640,5030,5030,5030,5030,0
|
|
20240111,114600,271631640,5030,5030,5030,5030,2
|
|
20240111,114500,271621580,5010,5010,5010,5010,0
|
|
20240111,114400,271621580,5010,5010,5010,5010,0
|
|
20240111,114300,271621580,5010,5010,5010,5010,0
|
|
20240111,114200,271621580,5010,5010,5010,5010,0
|
|
20240111,114100,271621580,5010,5010,5010,5010,0
|
|
20240111,114000,271621580,5010,5010,5010,5010,0
|
|
20240111,113900,271621580,5010,5020,5020,5010,598
|
|
20240111,113800,268625580,5030,5030,5030,5030,1
|
|
20240111,113700,268620550,5030,5030,5030,5030,0
|
|
20240111,113600,268620550,5030,5030,5030,5030,2
|
|
20240111,113500,268610490,5020,5020,5020,5020,0
|
|
20240111,113400,268610490,5020,5020,5020,5020,0
|
|
20240111,113300,268610490,5020,5020,5020,5020,0
|
|
20240111,113200,268610490,5020,5020,5020,5020,1112
|
|
20240111,113100,263028250,5010,5010,5010,5010,0
|
|
20240111,113000,263028250,5010,5010,5010,5010,0
|
|
20240111,112900,263028250,5010,5010,5010,5010,0
|
|
20240111,112800,263028250,5010,5010,5010,5010,132
|
|
20240111,112700,262366930,5020,5020,5020,5020,0
|
|
20240111,112600,262366930,5020,5010,5020,5010,350
|
|
20240111,112500,260610790,5000,5040,5040,4980,24353
|
|
20240111,112400,138713800,5040,5040,5040,5040,0
|
|
20240111,112300,138713800,5040,5040,5040,5040,0
|
|
20240111,112200,138713800,5040,5040,5040,5040,0
|
|
20240111,112100,138713800,5040,5040,5040,5040,0
|
|
20240111,112000,138713800,5040,5040,5040,5040,0
|
|
20240111,111900,138713800,5040,5040,5040,5040,0
|
|
20240111,111800,138713800,5040,5040,5040,5040,0
|
|
20240111,111700,138713800,5040,5040,5040,5040,1
|
|
20240111,111600,138708760,5040,5040,5040,5040,1
|
|
20240111,111500,138703720,5040,5040,5040,5040,1
|
|
20240111,111400,138698680,5030,5030,5030,5030,1300
|
|
20240111,111300,132159680,5020,5020,5020,5020,0
|
|
20240111,111200,132159680,5020,5020,5020,5020,0
|
|
20240111,111100,132159680,5020,5020,5020,5020,775
|
|
20240111,111000,128269180,5020,5020,5020,5020,0
|
|
20240111,110900,128269180,5020,5020,5020,5020,0
|
|
20240111,110800,128269180,5020,5020,5020,5020,0
|
|
20240111,110700,128269180,5020,5020,5020,5020,0
|
|
20240111,110600,128269180,5020,5020,5020,5020,16
|
|
20240111,110500,128188860,5020,5020,5020,5020,0
|
|
20240111,110400,128188860,5020,5020,5020,5020,0
|
|
20240111,110300,128188860,5020,5020,5020,5020,0
|
|
20240111,110200,128188860,5020,5020,5020,5020,0
|
|
20240111,110100,128188860,5020,5020,5020,5020,0
|
|
20240111,110000,128188860,5020,5020,5020,5020,0
|
|
20240111,105900,128188860,5020,5020,5020,5020,0
|
|
20240111,105800,128188860,5020,5020,5020,5020,0
|
|
20240111,105700,128188860,5020,5020,5020,5020,0
|
|
20240111,105600,128188860,5020,5020,5020,5020,20
|
|
20240111,105500,128088460,5030,5030,5030,5030,0
|
|
20240111,105400,128088460,5030,5030,5030,5030,0
|
|
20240111,105300,128088460,5030,5030,5030,5030,0
|
|
20240111,105200,128088460,5030,5030,5030,5030,5
|
|
20240111,105100,128063310,5030,5030,5030,5030,247
|
|
20240111,105000,126820900,5030,5030,5030,5030,3
|
|
20240111,104900,126805810,5020,5020,5020,5020,20
|
|
20240111,104800,126705410,5020,5020,5020,5020,100
|
|
20240111,104700,126203410,5020,5020,5020,5020,200
|
|
20240111,104600,125199410,5030,5030,5030,5030,15
|
|
20240111,104500,125123960,5030,5030,5030,5030,5
|
|
20240111,104400,125098810,5030,5030,5030,5030,0
|
|
20240111,104300,125098810,5030,5030,5030,5030,0
|
|
20240111,104200,125098810,5030,5030,5030,5030,0
|
|
20240111,104100,125098810,5030,5030,5030,5030,0
|
|
20240111,104000,125098810,5030,5030,5030,5030,5
|
|
20240111,103900,125073660,5020,5020,5020,5020,0
|
|
20240111,103800,125073660,5020,5020,5020,5020,0
|
|
20240111,103700,125073660,5020,5020,5020,5020,0
|
|
20240111,103600,125073660,5020,5020,5020,5020,0
|
|
20240111,103500,125073660,5020,5020,5020,5020,0
|
|
20240111,103400,125073660,5020,5020,5020,5020,40
|
|
20240111,103300,124872860,5010,5010,5010,5010,0
|
|
20240111,103200,124872860,5010,5010,5010,5010,0
|
|
20240111,103100,124872860,5010,5010,5010,5010,0
|
|
20240111,103000,124872860,5010,5010,5010,5010,0
|
|
20240111,102900,124872860,5010,5010,5010,5010,0
|
|
20240111,102800,124872860,5010,5010,5010,5010,0
|
|
20240111,102700,124872860,5010,5010,5010,5010,0
|
|
20240111,102600,124872860,5010,5010,5010,5010,5
|
|
20240111,102500,124847810,5040,5040,5040,5040,10
|
|
20240111,102400,124797410,5010,5010,5010,5010,0
|
|
20240111,102300,124797410,5010,5010,5010,5010,0
|
|
20240111,102200,124797410,5010,5030,5040,5010,558
|
|
20240111,102100,121990320,5020,5020,5020,5020,0
|
|
20240111,102000,121990320,5020,5020,5020,5020,0
|
|
20240111,101900,121990320,5020,5020,5020,5020,0
|
|
20240111,101800,121990320,5020,5020,5020,5010,4466
|
|
20240111,101700,99572440,5010,5010,5010,5010,10
|
|
20240111,101600,99522340,5010,5010,5010,5010,0
|
|
20240111,101500,99522340,5010,5010,5010,5010,0
|
|
20240111,101400,99522340,5010,5010,5010,5010,890
|
|
20240111,101300,95063440,5010,5010,5010,5010,130
|
|
20240111,101200,94412140,5010,5020,5020,5010,2969
|
|
20240111,101100,79515780,5020,5020,5020,5020,0
|
|
20240111,101000,79515780,5020,5020,5020,5020,0
|
|
20240111,100900,79515780,5020,5020,5020,5020,50
|
|
20240111,100800,79264780,5040,5040,5040,5040,42
|
|
20240111,100700,79053100,5030,5030,5030,5030,0
|
|
20240111,100600,79053100,5030,5030,5030,5030,0
|
|
20240111,100500,79053100,5030,5030,5030,5030,0
|
|
20240111,100400,79053100,5030,5030,5030,5030,1504
|
|
20240111,100300,71487980,5040,5040,5040,5040,0
|
|
20240111,100200,71487980,5040,5040,5040,5040,0
|
|
20240111,100100,71487980,5040,5040,5040,5040,0
|
|
20240111,100000,71487980,5040,5040,5040,5040,0
|
|
20240111,095900,71487980,5040,5040,5040,5040,0
|
|
20240111,095800,71487980,5040,5030,5040,5030,201
|
|
20240111,095700,70476940,5030,5030,5030,5030,0
|
|
20240111,095600,70476940,5030,5030,5030,5030,0
|
|
20240111,095500,70476940,5030,5030,5030,5030,211
|
|
20240111,095400,69415610,5030,5040,5040,5030,330
|
|
20240111,095300,67754510,5030,5030,5030,5030,0
|
|
20240111,095200,67754510,5030,5030,5030,5030,853
|
|
20240111,095100,63463920,5030,5030,5030,5030,2
|
|
20240111,095000,63453860,5040,5040,5040,5040,0
|
|
20240111,094900,63453860,5040,5040,5040,5040,0
|
|
20240111,094800,63453860,5040,5040,5040,5040,1
|
|
20240111,094700,63448820,5050,5050,5050,5050,0
|
|
20240111,094600,63448820,5050,5050,5050,5050,0
|
|
20240111,094500,63448820,5050,5050,5050,5050,0
|
|
20240111,094400,63448820,5050,5050,5050,5050,0
|
|
20240111,094300,63448820,5050,5050,5050,5050,2
|
|
20240111,094200,63438720,5040,5040,5040,5040,0
|
|
20240111,094100,63438720,5040,5040,5040,5040,0
|
|
20240111,094000,63438720,5040,5050,5050,5040,8
|
|
20240111,093900,63398330,5050,5050,5050,5050,0
|
|
20240111,093800,63398330,5050,5050,5050,5050,3
|
|
20240111,093700,63383180,5050,5050,5050,5050,2
|
|
20240111,093600,63373080,5050,5050,5050,5050,2
|
|
20240111,093500,63362980,5040,5040,5040,5040,0
|
|
20240111,093400,63362980,5040,5050,5050,5040,38
|
|
20240111,093300,63171410,5050,5040,5050,5040,213
|
|
20240111,093200,62096890,5050,5060,5060,5050,5627
|
|
20240111,093100,33680470,5060,5070,5070,5060,66
|
|
20240111,093000,33346040,5070,5070,5070,5070,8
|
|
20240111,092900,33305480,5070,5070,5070,5070,0
|
|
20240111,092800,33305480,5070,5070,5070,5070,100
|
|
20240111,092700,32798480,5070,5070,5070,5070,110
|
|
20240111,092600,32240780,5080,5080,5080,5080,0
|
|
20240111,092500,32240780,5080,5080,5080,5080,106
|
|
20240111,092400,31702300,5080,5080,5080,5080,0
|
|
20240111,092300,31702300,5080,5080,5080,5080,1
|
|
20240111,092200,31697220,5080,5070,5080,5070,106
|
|
20240111,092100,31158750,5070,5080,5090,5070,840
|
|
20240111,092000,26887250,5070,5090,5090,5070,44
|
|
20240111,091900,26663760,5100,5080,5100,5080,1760
|
|
20240111,091800,17701820,5080,5080,5080,5080,208
|
|
20240111,091700,16645180,5080,5080,5080,5080,1022
|
|
20240111,091600,11453420,5070,5060,5070,5060,412
|
|
20240111,091500,9364600,5060,5050,5060,5050,450
|
|
20240111,091400,7089400,5040,5040,5040,5040,86
|
|
20240111,091300,6655960,5040,5040,5040,5040,0
|
|
20240111,091200,6655960,5040,5040,5040,5040,10
|
|
20240111,091100,6605560,5030,5030,5030,5030,40
|
|
20240111,091000,6404360,5030,5030,5030,5030,166
|
|
20240111,090900,5569380,5040,5040,5040,5040,5
|
|
20240111,090800,5544180,5040,5040,5040,5040,1
|
|
20240111,090700,5539140,5040,5040,5040,5040,0
|
|
20240111,090600,5539140,5040,5040,5040,5040,167
|
|
20240111,090500,4697460,5050,5050,5050,5050,21
|
|
20240111,090400,4591410,5050,5040,5050,5040,83
|
|
20240111,090300,4172890,5040,5040,5040,5040,1
|
|
20240111,090200,4167850,5050,5050,5050,5050,1
|
|
20240111,090100,4162800,5030,5050,5050,5030,222
|
|
20240111,090000,3045150,5050,5050,5050,5050,603
|