631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,192800,436826930,5440,5440,5440,5440,2358
|
|
20240103,192700,436826930,5440,5440,5440,5440,0
|
|
20240103,192600,436826930,5440,5440,5440,5440,0
|
|
20240103,192500,436826930,5440,5440,5440,5440,0
|
|
20240103,192400,436826930,5440,5440,5440,5440,0
|
|
20240103,192300,436826930,5440,5440,5440,5440,0
|
|
20240103,192200,436826930,5440,5440,5440,5440,0
|
|
20240103,192100,436826930,5440,5440,5440,5440,0
|
|
20240103,192000,436826930,5440,5440,5440,5440,0
|
|
20240103,191900,436826930,5440,5440,5440,5440,0
|
|
20240103,191800,436826930,5440,5440,5440,5440,0
|
|
20240103,191700,436826930,5440,5440,5440,5440,0
|
|
20240103,191600,436826930,5440,5440,5440,5440,0
|
|
20240103,191500,436826930,5440,5440,5440,5440,0
|
|
20240103,191400,436826930,5440,5440,5440,5440,0
|
|
20240103,191300,436826930,5440,5440,5440,5440,0
|
|
20240103,191200,436826930,5440,5440,5440,5440,0
|
|
20240103,191100,436826930,5440,5440,5440,5440,0
|
|
20240103,191000,436826930,5440,5440,5440,5440,0
|
|
20240103,190900,436826930,5440,5440,5440,5440,0
|
|
20240103,190800,436826930,5440,5440,5440,5440,0
|
|
20240103,190700,436826930,5440,5440,5440,5440,0
|
|
20240103,190600,436826930,5440,5440,5440,5440,0
|
|
20240103,190500,436826930,5440,5440,5440,5440,0
|
|
20240103,190400,436826930,5440,5440,5440,5440,0
|
|
20240103,190300,436826930,5440,5440,5440,5440,0
|
|
20240103,190200,436826930,5440,5440,5440,5440,0
|
|
20240103,190100,436826930,5440,5440,5440,5440,0
|
|
20240103,190000,436826930,5440,5440,5440,5440,0
|
|
20240103,185900,436826930,5440,5440,5440,5440,0
|
|
20240103,185800,436826930,5440,5440,5440,5440,2358
|
|
20240103,185700,436826930,5440,5440,5440,5440,0
|
|
20240103,185600,436826930,5440,5440,5440,5440,0
|
|
20240103,185500,436826930,5440,5440,5440,5440,0
|
|
20240103,185400,436826930,5440,5440,5440,5440,0
|
|
20240103,185300,436826930,5440,5440,5440,5440,0
|
|
20240103,185200,436826930,5440,5440,5440,5440,0
|
|
20240103,185100,436826930,5440,5440,5440,5440,0
|
|
20240103,185000,436826930,5440,5440,5440,5440,0
|
|
20240103,184900,436826930,5440,5440,5440,5440,0
|
|
20240103,184800,436826930,5440,5440,5440,5440,0
|
|
20240103,184700,436826930,5440,5440,5440,5440,0
|
|
20240103,184600,436826930,5440,5440,5440,5440,0
|
|
20240103,184500,436826930,5440,5440,5440,5440,0
|
|
20240103,184400,436826930,5440,5440,5440,5440,0
|
|
20240103,184300,436826930,5440,5440,5440,5440,0
|
|
20240103,184200,436826930,5440,5440,5440,5440,0
|
|
20240103,184100,436826930,5440,5440,5440,5440,0
|
|
20240103,184000,436826930,5440,5440,5440,5440,0
|
|
20240103,183900,436826930,5440,5440,5440,5440,0
|
|
20240103,183800,436826930,5440,5440,5440,5440,0
|
|
20240103,183700,436826930,5440,5440,5440,5440,0
|
|
20240103,183600,436826930,5440,5440,5440,5440,0
|
|
20240103,183500,436826930,5440,5440,5440,5440,0
|
|
20240103,183400,436826930,5440,5440,5440,5440,0
|
|
20240103,183300,436826930,5440,5440,5440,5440,0
|
|
20240103,183200,436826930,5440,5440,5440,5440,0
|
|
20240103,183100,436826930,5440,5440,5440,5440,0
|
|
20240103,183000,436826930,5440,5440,5440,5440,0
|
|
20240103,182900,436826930,5440,5440,5440,5440,0
|
|
20240103,182800,436826930,5440,5440,5440,5440,2358
|
|
20240103,182700,436826930,5440,5440,5440,5440,0
|
|
20240103,182600,436826930,5440,5440,5440,5440,0
|
|
20240103,182500,436826930,5440,5440,5440,5440,0
|
|
20240103,182400,436826930,5440,5440,5440,5440,0
|
|
20240103,182300,436826930,5440,5440,5440,5440,0
|
|
20240103,182200,436826930,5440,5440,5440,5440,0
|
|
20240103,182100,436826930,5440,5440,5440,5440,0
|
|
20240103,182000,436826930,5440,5440,5440,5440,0
|
|
20240103,181900,436826930,5440,5440,5440,5440,0
|
|
20240103,181800,436826930,5440,5440,5440,5440,0
|
|
20240103,181700,436826930,5440,5440,5440,5440,0
|
|
20240103,181600,436826930,5440,5440,5440,5440,0
|
|
20240103,181500,436826930,5440,5440,5440,5440,0
|
|
20240103,181400,436826930,5440,5440,5440,5440,0
|
|
20240103,181300,436826930,5440,5440,5440,5440,0
|
|
20240103,181200,436826930,5440,5440,5440,5440,0
|
|
20240103,181100,436826930,5440,5440,5440,5440,0
|
|
20240103,181000,436826930,5440,5440,5440,5440,0
|
|
20240103,180900,436826930,5440,5440,5440,5440,0
|
|
20240103,180800,436826930,5440,5440,5440,5440,0
|
|
20240103,180700,436826930,5440,5440,5440,5440,0
|
|
20240103,180600,436826930,5440,5440,5440,5440,0
|
|
20240103,180500,436826930,5440,5440,5440,5440,0
|
|
20240103,180400,436826930,5440,5440,5440,5440,0
|
|
20240103,180300,436826930,5440,5440,5440,5440,0
|
|
20240103,180200,436826930,5440,5440,5440,5440,0
|
|
20240103,180100,436826930,5440,5440,5440,5440,0
|
|
20240103,180000,436826930,5440,5440,5440,5440,0
|
|
20240103,175900,436826930,5440,5440,5440,5440,0
|
|
20240103,175800,436826930,5440,5440,5440,5440,2358
|
|
20240103,175700,436826930,5440,5440,5440,5440,0
|
|
20240103,175600,436826930,5440,5440,5440,5440,0
|
|
20240103,175500,436826930,5440,5440,5440,5440,0
|
|
20240103,175400,436826930,5440,5440,5440,5440,0
|
|
20240103,175300,436826930,5440,5440,5440,5440,0
|
|
20240103,175200,436826930,5440,5440,5440,5440,0
|
|
20240103,175100,436826930,5440,5440,5440,5440,0
|
|
20240103,175000,436826930,5440,5440,5440,5440,0
|
|
20240103,174900,436826930,5440,5440,5440,5440,0
|
|
20240103,174800,436826930,5440,5440,5440,5440,0
|
|
20240103,174700,436826930,5440,5440,5440,5440,0
|
|
20240103,174600,436826930,5440,5440,5440,5440,0
|
|
20240103,174500,436826930,5440,5440,5440,5440,0
|
|
20240103,174400,436826930,5440,5440,5440,5440,0
|
|
20240103,174300,436826930,5440,5440,5440,5440,0
|
|
20240103,174200,436826930,5440,5440,5440,5440,0
|
|
20240103,174100,436826930,5440,5440,5440,5440,0
|
|
20240103,174000,436826930,5440,5440,5440,5440,0
|
|
20240103,173900,436826930,5440,5440,5440,5440,0
|
|
20240103,173800,436826930,5440,5440,5440,5440,0
|
|
20240103,173700,436826930,5440,5440,5440,5440,0
|
|
20240103,173600,436826930,5440,5440,5440,5440,0
|
|
20240103,173500,436826930,5440,5440,5440,5440,0
|
|
20240103,173400,436826930,5440,5440,5440,5440,0
|
|
20240103,173300,436826930,5440,5440,5440,5440,0
|
|
20240103,173200,436826930,5440,5440,5440,5440,0
|
|
20240103,173100,436826930,5440,5440,5440,5440,0
|
|
20240103,173000,436826930,5440,5440,5440,5440,0
|
|
20240103,172900,436826930,5440,5440,5440,5440,0
|
|
20240103,172800,436826930,5440,5440,5440,5440,2358
|
|
20240103,172700,436826930,5440,5440,5440,5440,0
|
|
20240103,172600,436826930,5440,5440,5440,5440,0
|
|
20240103,172500,436826930,5440,5440,5440,5440,0
|
|
20240103,172400,436826930,5440,5440,5440,5440,0
|
|
20240103,172300,436826930,5440,5440,5440,5440,0
|
|
20240103,172200,436826930,5440,5440,5440,5440,0
|
|
20240103,172100,436826930,5440,5440,5440,5440,0
|
|
20240103,172000,436826930,5440,5440,5440,5440,0
|
|
20240103,171900,436826930,5440,5440,5440,5440,0
|
|
20240103,171800,436826930,5440,5440,5440,5440,0
|
|
20240103,171700,436826930,5440,5440,5440,5440,0
|
|
20240103,171600,436826930,5440,5440,5440,5440,0
|
|
20240103,171500,436826930,5440,5440,5440,5440,0
|
|
20240103,171400,436826930,5440,5440,5440,5440,0
|
|
20240103,171300,436826930,5440,5440,5440,5440,0
|
|
20240103,171200,436826930,5440,5440,5440,5440,0
|
|
20240103,171100,436826930,5440,5440,5440,5440,0
|
|
20240103,171000,436826930,5440,5440,5440,5440,0
|
|
20240103,170900,436826930,5440,5440,5440,5440,0
|
|
20240103,170800,436826930,5440,5440,5440,5440,0
|
|
20240103,170700,436826930,5440,5440,5440,5440,0
|
|
20240103,170600,436826930,5440,5440,5440,5440,0
|
|
20240103,170500,436826930,5440,5440,5440,5440,0
|
|
20240103,170400,436826930,5440,5440,5440,5440,0
|
|
20240103,170300,436826930,5440,5440,5440,5440,0
|
|
20240103,170200,436826930,5440,5440,5440,5440,0
|
|
20240103,170100,436826930,5440,5440,5440,5440,0
|
|
20240103,170000,436826930,5440,5440,5440,5440,0
|
|
20240103,165900,436826930,5440,5440,5440,5440,0
|
|
20240103,165800,436826930,5440,5440,5440,5440,2358
|
|
20240103,165700,436826930,5440,5440,5440,5440,0
|
|
20240103,165600,436826930,5440,5440,5440,5440,0
|
|
20240103,165500,436826930,5440,5440,5440,5440,0
|
|
20240103,165400,436826930,5440,5440,5440,5440,0
|
|
20240103,165300,436826930,5440,5440,5440,5440,0
|
|
20240103,165200,436826930,5440,5440,5440,5440,0
|
|
20240103,165100,436826930,5440,5440,5440,5440,0
|
|
20240103,165000,436826930,5440,5440,5440,5440,0
|
|
20240103,164900,436826930,5440,5440,5440,5440,0
|
|
20240103,164800,436826930,5440,5440,5440,5440,0
|
|
20240103,164700,436826930,5440,5440,5440,5440,0
|
|
20240103,164600,436826930,5440,5440,5440,5440,0
|
|
20240103,164500,436826930,5440,5440,5440,5440,0
|
|
20240103,164400,436826930,5440,5440,5440,5440,0
|
|
20240103,164300,436826930,5440,5440,5440,5440,0
|
|
20240103,164200,436826930,5440,5440,5440,5440,0
|
|
20240103,164100,436826930,5440,5440,5440,5440,0
|
|
20240103,164000,436826930,5440,5440,5440,5440,0
|
|
20240103,163900,436826930,5440,5440,5440,5440,0
|
|
20240103,163800,436826930,5440,5440,5440,5440,0
|
|
20240103,163700,436826930,5440,5440,5440,5440,0
|
|
20240103,163600,436826930,5440,5440,5440,5440,0
|
|
20240103,163500,436826930,5440,5440,5440,5440,0
|
|
20240103,163400,436826930,5440,5440,5440,5440,0
|
|
20240103,163300,436826930,5440,5440,5440,5440,0
|
|
20240103,163200,436826930,5440,5440,5440,5440,0
|
|
20240103,163100,436826930,5440,5440,5440,5440,0
|
|
20240103,163000,436826930,5440,5440,5440,5440,0
|
|
20240103,162900,436826930,5440,5440,5440,5440,0
|
|
20240103,162800,436826930,5440,5440,5440,5440,2358
|
|
20240103,162700,436826930,5440,5440,5440,5440,0
|
|
20240103,162600,436826930,5440,5440,5440,5440,0
|
|
20240103,162500,436826930,5440,5440,5440,5440,0
|
|
20240103,162400,436826930,5440,5440,5440,5440,0
|
|
20240103,162300,436826930,5440,5440,5440,5440,0
|
|
20240103,162200,436826930,5440,5440,5440,5440,0
|
|
20240103,162100,436826930,5440,5440,5440,5440,0
|
|
20240103,162000,436826930,5440,5440,5440,5440,0
|
|
20240103,161900,436826930,5440,5440,5440,5440,0
|
|
20240103,161800,436826930,5440,5440,5440,5440,0
|
|
20240103,161700,436826930,5440,5440,5440,5440,0
|
|
20240103,161600,436826930,5440,5440,5440,5440,0
|
|
20240103,161500,436826930,5440,5440,5440,5440,0
|
|
20240103,161400,436826930,5440,5440,5440,5440,0
|
|
20240103,161300,436826930,5440,5440,5440,5440,0
|
|
20240103,161200,436826930,5440,5440,5440,5440,0
|
|
20240103,161100,436826930,5440,5440,5440,5440,0
|
|
20240103,161000,436826930,5440,5440,5440,5440,0
|
|
20240103,160900,436826930,5440,5440,5440,5440,0
|
|
20240103,160800,436826930,5440,5440,5440,5440,0
|
|
20240103,160700,436826930,5440,5440,5440,5440,0
|
|
20240103,160600,436826930,5440,5440,5440,5440,0
|
|
20240103,160500,436826930,5440,5440,5440,5440,0
|
|
20240103,160400,436826930,5440,5440,5440,5440,0
|
|
20240103,160300,436826930,5440,5440,5440,5440,0
|
|
20240103,160200,436826930,5440,5440,5440,5440,0
|
|
20240103,160100,436826930,5440,5440,5440,5440,0
|
|
20240103,160000,436826930,5440,5440,5440,5440,0
|
|
20240103,155900,436826930,5440,5440,5440,5440,0
|
|
20240103,155800,436826930,5440,5440,5440,5440,2358
|
|
20240103,155700,436826930,5440,5440,5440,5440,0
|
|
20240103,155600,436826930,5440,5440,5440,5440,0
|
|
20240103,155500,436826930,5440,5440,5440,5440,0
|
|
20240103,155400,436826930,5440,5440,5440,5440,0
|
|
20240103,155300,436826930,5440,5440,5440,5440,0
|
|
20240103,155200,436826930,5440,5440,5440,5440,0
|
|
20240103,155100,436826930,5440,5440,5440,5440,0
|
|
20240103,155000,436826930,5440,5440,5440,5440,0
|
|
20240103,154900,436826930,5440,5440,5440,5440,0
|
|
20240103,154800,436826930,5440,5440,5440,5440,0
|
|
20240103,154700,436826930,5440,5440,5440,5440,0
|
|
20240103,154600,436826930,5440,5440,5440,5440,0
|
|
20240103,154500,436826930,5440,5440,5440,5440,0
|
|
20240103,154400,436826930,5440,5440,5440,5440,0
|
|
20240103,154300,436826930,5440,5440,5440,5440,0
|
|
20240103,154200,436826930,5440,5440,5440,5440,0
|
|
20240103,154100,436826930,5440,5440,5440,5440,0
|
|
20240103,154000,436826930,5440,5440,5440,5440,0
|
|
20240103,153900,436826930,5440,5440,5440,5440,0
|
|
20240103,153800,436826930,5440,5440,5440,5440,0
|
|
20240103,153700,436826930,5440,5440,5440,5440,0
|
|
20240103,153600,436826930,5440,5440,5440,5440,0
|
|
20240103,153500,436826930,5440,5440,5440,5440,0
|
|
20240103,153400,436826930,5440,5440,5440,5440,0
|
|
20240103,153300,436826930,5440,5440,5440,5440,0
|
|
20240103,153200,436826930,5440,5440,5440,5440,0
|
|
20240103,153100,436826930,5440,5440,5440,5440,0
|
|
20240103,153000,436826930,5440,5440,5440,5440,2358
|
|
20240103,152900,423999410,5440,5440,5440,5440,0
|
|
20240103,152800,423999410,5440,5440,5440,5440,0
|
|
20240103,152700,423999410,5440,5440,5440,5440,0
|
|
20240103,152600,423999410,5440,5440,5440,5440,0
|
|
20240103,152500,423999410,5440,5440,5440,5440,0
|
|
20240103,152400,423999410,5440,5440,5440,5440,0
|
|
20240103,152300,423999410,5440,5440,5440,5440,0
|
|
20240103,152200,423999410,5440,5440,5440,5440,0
|
|
20240103,152100,423999410,5440,5440,5440,5440,0
|
|
20240103,152000,423999410,5440,5440,5440,5440,0
|
|
20240103,151900,423999410,5440,5440,5440,5440,1
|
|
20240103,151800,423993970,5440,5440,5440,5440,2
|
|
20240103,151700,423983090,5450,5450,5450,5450,0
|
|
20240103,151600,423983090,5450,5450,5450,5450,0
|
|
20240103,151500,423983090,5450,5450,5450,5450,100
|
|
20240103,151400,423438090,5450,5450,5460,5450,280
|
|
20240103,151300,421911480,5440,5440,5440,5440,16
|
|
20240103,151200,421824440,5450,5450,5450,5450,10
|
|
20240103,151100,421769940,5450,5440,5450,5440,500
|
|
20240103,151000,419048940,5440,5440,5440,5440,164
|
|
20240103,150900,418156780,5440,5440,5440,5440,4
|
|
20240103,150800,418135020,5440,5440,5440,5440,200
|
|
20240103,150700,417047020,5440,5440,5440,5440,0
|
|
20240103,150600,417047020,5440,5440,5440,5440,0
|
|
20240103,150500,417047020,5440,5440,5440,5440,148
|
|
20240103,150400,416241900,5440,5440,5440,5440,2
|
|
20240103,150300,416231020,5440,5440,5440,5440,0
|
|
20240103,150200,416231020,5440,5440,5440,5440,0
|
|
20240103,150100,416231020,5440,5440,5440,5440,20
|
|
20240103,150000,416122220,5440,5440,5440,5440,15
|
|
20240103,145900,416040620,5440,5440,5440,5440,0
|
|
20240103,145800,416040620,5440,5440,5440,5440,7
|
|
20240103,145700,416002540,5440,5440,5440,5440,70
|
|
20240103,145600,415621740,5440,5430,5440,5430,30
|
|
20240103,145500,415458740,5430,5430,5430,5430,19
|
|
20240103,145400,415355570,5440,5440,5440,5440,0
|
|
20240103,145300,415355570,5440,5440,5440,5440,46
|
|
20240103,145200,415105330,5430,5430,5430,5430,0
|
|
20240103,145100,415105330,5430,5440,5440,5430,1092
|
|
20240103,145000,409164860,5440,5440,5440,5440,1166
|
|
20240103,144900,402821820,5440,5440,5440,5440,999
|
|
20240103,144800,397387260,5440,5440,5440,5440,1000
|
|
20240103,144700,391947260,5440,5440,5440,5440,105
|
|
20240103,144600,391376060,5440,5440,5440,5440,0
|
|
20240103,144500,391376060,5440,5440,5440,5440,50
|
|
20240103,144400,391104060,5450,5450,5450,5450,0
|
|
20240103,144300,391104060,5450,5450,5450,5450,30
|
|
20240103,144200,390940560,5450,5450,5450,5450,15
|
|
20240103,144100,390858810,5450,5450,5450,5450,0
|
|
20240103,144000,390858810,5450,5450,5450,5450,0
|
|
20240103,143900,390858810,5450,5450,5450,5450,22
|
|
20240103,143800,390738910,5460,5460,5460,5460,5
|
|
20240103,143700,390711610,5460,5460,5460,5460,1
|
|
20240103,143600,390706150,5440,5440,5440,5440,0
|
|
20240103,143500,390706150,5440,5440,5440,5440,0
|
|
20240103,143400,390706150,5440,5440,5440,5440,0
|
|
20240103,143300,390706150,5440,5440,5440,5440,0
|
|
20240103,143200,390706150,5440,5440,5440,5440,150
|
|
20240103,143100,389890150,5440,5440,5440,5440,0
|
|
20240103,143000,389890150,5440,5440,5440,5440,85
|
|
20240103,142900,389427750,5450,5450,5450,5450,350
|
|
20240103,142800,387520250,5450,5450,5450,5450,1
|
|
20240103,142700,387514800,5440,5440,5440,5440,0
|
|
20240103,142600,387514800,5440,5440,5440,5440,53
|
|
20240103,142500,387226480,5450,5450,5450,5450,17
|
|
20240103,142400,387133830,5450,5450,5450,5450,40
|
|
20240103,142300,386915830,5450,5450,5450,5450,72
|
|
20240103,142200,386523430,5470,5470,5470,5470,0
|
|
20240103,142100,386523430,5470,5470,5470,5470,0
|
|
20240103,142000,386523430,5470,5470,5470,5470,0
|
|
20240103,141900,386523430,5470,5470,5470,5470,0
|
|
20240103,141800,386523430,5470,5470,5470,5470,0
|
|
20240103,141700,386523430,5470,5470,5470,5470,10
|
|
20240103,141600,386468730,5470,5470,5470,5470,0
|
|
20240103,141500,386468730,5470,5470,5470,5470,914
|
|
20240103,141400,381469150,5470,5470,5470,5470,1
|
|
20240103,141300,381463680,5470,5470,5470,5470,0
|
|
20240103,141200,381463680,5470,5450,5470,5450,370
|
|
20240103,141100,379446980,5450,5450,5450,5450,0
|
|
20240103,141000,379446980,5450,5450,5450,5450,0
|
|
20240103,140900,379446980,5450,5450,5450,5450,0
|
|
20240103,140800,379446980,5450,5450,5450,5450,224
|
|
20240103,140700,378226180,5450,5450,5450,5450,0
|
|
20240103,140600,378226180,5450,5450,5450,5450,0
|
|
20240103,140500,378226180,5450,5450,5450,5450,13
|
|
20240103,140400,378155330,5450,5450,5450,5450,0
|
|
20240103,140300,378155330,5450,5450,5450,5450,50
|
|
20240103,140200,377882830,5440,5440,5440,5440,0
|
|
20240103,140100,377882830,5440,5440,5440,5440,240
|
|
20240103,140000,376577230,5450,5450,5450,5450,10
|
|
20240103,135900,376522730,5450,5450,5450,5450,0
|
|
20240103,135800,376522730,5450,5450,5450,5450,117
|
|
20240103,135700,375885080,5450,5450,5450,5450,0
|
|
20240103,135600,375885080,5450,5450,5450,5450,0
|
|
20240103,135500,375885080,5450,5450,5450,5450,0
|
|
20240103,135400,375885080,5450,5450,5450,5450,0
|
|
20240103,135300,375885080,5450,5450,5450,5450,0
|
|
20240103,135200,375885080,5450,5450,5450,5450,0
|
|
20240103,135100,375885080,5450,5450,5450,5450,0
|
|
20240103,135000,375885080,5450,5450,5450,5450,0
|
|
20240103,134900,375885080,5450,5450,5450,5450,0
|
|
20240103,134800,375885080,5450,5450,5450,5450,0
|
|
20240103,134700,375885080,5450,5450,5450,5450,3
|
|
20240103,134600,375868730,5450,5450,5450,5450,0
|
|
20240103,134500,375868730,5450,5450,5450,5450,0
|
|
20240103,134400,375868730,5450,5450,5450,5450,753
|
|
20240103,134300,371764880,5460,5460,5460,5460,0
|
|
20240103,134200,371764880,5460,5460,5460,5460,0
|
|
20240103,134100,371764880,5460,5460,5460,5460,59
|
|
20240103,134000,371442740,5460,5460,5460,5460,0
|
|
20240103,133900,371442740,5460,5460,5460,5460,0
|
|
20240103,133800,371442740,5460,5460,5460,5460,20
|
|
20240103,133700,371333540,5470,5470,5470,5470,0
|
|
20240103,133600,371333540,5470,5470,5470,5470,0
|
|
20240103,133500,371333540,5470,5470,5470,5470,0
|
|
20240103,133400,371333540,5470,5450,5470,5450,11
|
|
20240103,133300,371273390,5470,5460,5470,5460,1081
|
|
20240103,133200,365371030,5450,5450,5450,5450,530
|
|
20240103,133100,362482530,5470,5470,5470,5470,10
|
|
20240103,133000,362427830,5470,5470,5470,5470,0
|
|
20240103,132900,362427830,5470,5460,5470,5460,511
|
|
20240103,132800,359637630,5460,5450,5460,5450,8
|
|
20240103,132700,359593990,5450,5450,5450,5450,173
|
|
20240103,132600,358651140,5450,5450,5450,5450,0
|
|
20240103,132500,358651140,5450,5450,5450,5450,20
|
|
20240103,132400,358542140,5440,5440,5440,5440,0
|
|
20240103,132300,358542140,5440,5440,5440,5440,42
|
|
20240103,132200,358313660,5450,5450,5450,5450,12
|
|
20240103,132100,358248260,5450,5450,5450,5450,0
|
|
20240103,132000,358248260,5450,5450,5450,5450,0
|
|
20240103,131900,358248260,5450,5450,5450,5450,1
|
|
20240103,131800,358242810,5450,5450,5450,5450,4
|
|
20240103,131700,358221010,5440,5440,5440,5440,0
|
|
20240103,131600,358221010,5440,5440,5440,5440,0
|
|
20240103,131500,358221010,5440,5440,5440,5440,0
|
|
20240103,131400,358221010,5440,5440,5440,5440,1650
|
|
20240103,131300,349245010,5450,5440,5450,5440,137
|
|
20240103,131200,348498730,5440,5440,5440,5440,0
|
|
20240103,131100,348498730,5440,5440,5440,5440,30
|
|
20240103,131000,348335530,5450,5440,5450,5440,25
|
|
20240103,130900,348199380,5450,5450,5450,5450,0
|
|
20240103,130800,348199380,5450,5450,5450,5450,1154
|
|
20240103,130700,341910080,5450,5450,5450,5450,0
|
|
20240103,130600,341910080,5450,5450,5450,5450,0
|
|
20240103,130500,341910080,5450,5450,5450,5450,0
|
|
20240103,130400,341910080,5450,5450,5450,5450,0
|
|
20240103,130300,341910080,5450,5450,5450,5450,0
|
|
20240103,130200,341910080,5450,5450,5450,5450,1
|
|
20240103,130100,341904630,5450,5450,5450,5440,8858
|
|
20240103,130000,293630930,5460,5460,5460,5460,366
|
|
20240103,125900,291632570,5460,5460,5460,5460,0
|
|
20240103,125800,291632570,5460,5460,5460,5460,0
|
|
20240103,125700,291632570,5460,5460,5460,5460,36
|
|
20240103,125600,291436010,5450,5450,5450,5450,0
|
|
20240103,125500,291436010,5450,5450,5450,5450,1
|
|
20240103,125400,291430560,5460,5460,5460,5460,0
|
|
20240103,125300,291430560,5460,5460,5460,5460,40
|
|
20240103,125200,291212160,5460,5460,5460,5460,0
|
|
20240103,125100,291212160,5460,5460,5460,5460,100
|
|
20240103,125000,290666160,5450,5450,5450,5450,0
|
|
20240103,124900,290666160,5450,5450,5450,5450,5
|
|
20240103,124800,290638910,5450,5450,5450,5450,0
|
|
20240103,124700,290638910,5450,5450,5450,5450,0
|
|
20240103,124600,290638910,5450,5450,5450,5450,3
|
|
20240103,124500,290622560,5450,5450,5450,5450,336
|
|
20240103,124400,288791360,5450,5450,5450,5450,0
|
|
20240103,124300,288791360,5450,5450,5450,5450,0
|
|
20240103,124200,288791360,5450,5450,5450,5450,344
|
|
20240103,124100,286916560,5460,5460,5460,5460,100
|
|
20240103,124000,286370560,5460,5460,5460,5460,30
|
|
20240103,123900,286206760,5460,5460,5460,5460,0
|
|
20240103,123800,286206760,5460,5450,5460,5450,29
|
|
20240103,123700,286048450,5450,5450,5450,5450,0
|
|
20240103,123600,286048450,5450,5450,5450,5450,27
|
|
20240103,123500,285901300,5450,5460,5460,5450,250
|
|
20240103,123400,284536800,5460,5460,5460,5460,200
|
|
20240103,123300,283444800,5460,5460,5460,5460,50
|
|
20240103,123200,283171800,5460,5460,5460,5460,0
|
|
20240103,123100,283171800,5460,5460,5460,5460,100
|
|
20240103,123000,282625800,5460,5460,5460,5460,0
|
|
20240103,122900,282625800,5460,5460,5460,5460,0
|
|
20240103,122800,282625800,5460,5460,5460,5460,344
|
|
20240103,122700,280747560,5460,5460,5460,5460,0
|
|
20240103,122600,280747560,5460,5460,5460,5460,0
|
|
20240103,122500,280747560,5460,5460,5460,5460,0
|
|
20240103,122400,280747560,5460,5460,5460,5460,7
|
|
20240103,122300,280709340,5470,5470,5470,5470,2
|
|
20240103,122200,280698400,5470,5460,5470,5460,18
|
|
20240103,122100,280600110,5460,5460,5460,5460,0
|
|
20240103,122000,280600110,5460,5470,5470,5460,200
|
|
20240103,121900,279507110,5470,5470,5470,5470,0
|
|
20240103,121800,279507110,5470,5470,5470,5470,5
|
|
20240103,121700,279479760,5470,5470,5470,5470,0
|
|
20240103,121600,279479760,5470,5470,5470,5470,50
|
|
20240103,121500,279206260,5450,5450,5450,5450,0
|
|
20240103,121400,279206260,5450,5450,5450,5450,0
|
|
20240103,121300,279206260,5450,5450,5450,5450,0
|
|
20240103,121200,279206260,5450,5450,5450,5450,0
|
|
20240103,121100,279206260,5450,5450,5450,5450,0
|
|
20240103,121000,279206260,5450,5450,5450,5450,0
|
|
20240103,120900,279206260,5450,5450,5450,5450,10
|
|
20240103,120800,279151760,5450,5450,5450,5450,0
|
|
20240103,120700,279151760,5450,5450,5450,5450,50
|
|
20240103,120600,278879260,5460,5460,5460,5460,223
|
|
20240103,120500,277661680,5460,5460,5460,5460,0
|
|
20240103,120400,277661680,5460,5460,5460,5460,0
|
|
20240103,120300,277661680,5460,5460,5460,5460,509
|
|
20240103,120200,274882540,5450,5450,5450,5450,0
|
|
20240103,120100,274882540,5450,5450,5450,5450,0
|
|
20240103,120000,274882540,5450,5450,5450,5450,0
|
|
20240103,115900,274882540,5450,5450,5450,5450,2
|
|
20240103,115800,274871640,5450,5450,5450,5450,207
|
|
20240103,115700,273743490,5460,5460,5460,5460,0
|
|
20240103,115600,273743490,5460,5460,5460,5460,643
|
|
20240103,115500,270232710,5460,5460,5460,5460,1000
|
|
20240103,115400,264772710,5460,5460,5460,5460,0
|
|
20240103,115300,264772710,5460,5460,5460,5460,0
|
|
20240103,115200,264772710,5460,5460,5460,5460,0
|
|
20240103,115100,264772710,5460,5460,5460,5460,0
|
|
20240103,115000,264772710,5460,5460,5460,5460,77
|
|
20240103,114900,264352290,5450,5450,5450,5450,0
|
|
20240103,114800,264352290,5450,5450,5450,5450,0
|
|
20240103,114700,264352290,5450,5450,5450,5450,121
|
|
20240103,114600,263692840,5450,5450,5450,5450,10
|
|
20240103,114500,263638340,5450,5450,5450,5450,240
|
|
20240103,114400,262330340,5460,5460,5460,5460,29
|
|
20240103,114300,262172000,5460,5460,5460,5460,2894
|
|
20240103,114200,246370760,5460,5460,5460,5460,0
|
|
20240103,114100,246370760,5460,5460,5460,5460,4311
|
|
20240103,114000,222832700,5460,5460,5460,5460,0
|
|
20240103,113900,222832700,5460,5460,5460,5460,1
|
|
20240103,113800,222827240,5470,5470,5470,5470,1
|
|
20240103,113700,222821770,5470,5470,5470,5470,0
|
|
20240103,113600,222821770,5470,5470,5470,5470,133
|
|
20240103,113500,222094260,5460,5460,5460,5460,0
|
|
20240103,113400,222094260,5460,5460,5460,5460,0
|
|
20240103,113300,222094260,5460,5460,5460,5460,0
|
|
20240103,113200,222094260,5460,5460,5460,5460,44
|
|
20240103,113100,221854020,5470,5470,5470,5470,0
|
|
20240103,113000,221854020,5470,5470,5470,5470,10
|
|
20240103,112900,221799320,5470,5470,5470,5470,240
|
|
20240103,112800,220486520,5470,5470,5470,5470,0
|
|
20240103,112700,220486520,5470,5470,5470,5470,0
|
|
20240103,112600,220486520,5470,5470,5470,5470,0
|
|
20240103,112500,220486520,5470,5470,5470,5470,0
|
|
20240103,112400,220486520,5470,5470,5470,5470,1
|
|
20240103,112300,220481050,5480,5480,5480,5480,1
|
|
20240103,112200,220475570,5470,5470,5470,5470,179
|
|
20240103,112100,219496440,5470,5470,5470,5470,20
|
|
20240103,112000,219387040,5470,5470,5470,5470,101
|
|
20240103,111900,218834570,5470,5470,5470,5470,16
|
|
20240103,111800,218747050,5470,5470,5470,5470,84
|
|
20240103,111700,218287570,5470,5480,5480,5470,110
|
|
20240103,111600,217685770,5460,5480,5480,5460,101
|
|
20240103,111500,217134290,5480,5480,5480,5480,30
|
|
20240103,111400,216969890,5460,5460,5460,5460,251
|
|
20240103,111300,215599430,5480,5470,5480,5470,170
|
|
20240103,111200,214669520,5470,5470,5470,5470,1
|
|
20240103,111100,214664050,5470,5470,5470,5470,25
|
|
20240103,111000,214527300,5470,5470,5470,5470,125
|
|
20240103,110900,213843550,5470,5470,5470,5470,0
|
|
20240103,110800,213843550,5470,5470,5470,5470,0
|
|
20240103,110700,213843550,5470,5470,5470,5470,0
|
|
20240103,110600,213843550,5470,5470,5470,5470,30
|
|
20240103,110500,213679450,5470,5470,5470,5470,0
|
|
20240103,110400,213679450,5470,5470,5470,5470,0
|
|
20240103,110300,213679450,5470,5470,5470,5470,179
|
|
20240103,110200,212700320,5470,5470,5470,5470,12
|
|
20240103,110100,212634680,5470,5470,5470,5470,577
|
|
20240103,110000,209478490,5470,5460,5470,5460,104
|
|
20240103,105900,208909650,5460,5460,5460,5460,0
|
|
20240103,105800,208909650,5460,5460,5460,5460,0
|
|
20240103,105700,208909650,5460,5460,5460,5460,0
|
|
20240103,105600,208909650,5460,5460,5460,5460,46
|
|
20240103,105500,208658490,5450,5450,5450,5450,0
|
|
20240103,105400,208658490,5450,5450,5450,5450,0
|
|
20240103,105300,208658490,5450,5460,5460,5450,3174
|
|
20240103,105200,191359150,5460,5460,5460,5460,0
|
|
20240103,105100,191359150,5460,5460,5460,5460,0
|
|
20240103,105000,191359150,5460,5460,5460,5460,0
|
|
20240103,104900,191359150,5460,5460,5460,5460,0
|
|
20240103,104800,191359150,5460,5460,5460,5460,1
|
|
20240103,104700,191353690,5460,5460,5460,5460,0
|
|
20240103,104600,191353690,5460,5460,5460,5460,2309
|
|
20240103,104500,178746550,5460,5470,5470,5460,6799
|
|
20240103,104400,141612020,5480,5480,5480,5480,0
|
|
20240103,104300,141612020,5480,5480,5480,5480,2
|
|
20240103,104200,141601060,5480,5480,5480,5480,0
|
|
20240103,104100,141601060,5480,5480,5480,5480,0
|
|
20240103,104000,141601060,5480,5480,5480,5480,0
|
|
20240103,103900,141601060,5480,5480,5480,5480,0
|
|
20240103,103800,141601060,5480,5480,5480,5480,0
|
|
20240103,103700,141601060,5480,5480,5480,5480,0
|
|
20240103,103600,141601060,5480,5480,5480,5480,10
|
|
20240103,103500,141546260,5470,5470,5470,5470,20
|
|
20240103,103400,141436860,5470,5470,5470,5470,17
|
|
20240103,103300,141343870,5470,5470,5470,5470,262
|
|
20240103,103200,139910730,5470,5470,5470,5470,0
|
|
20240103,103100,139910730,5470,5470,5470,5470,0
|
|
20240103,103000,139910730,5470,5470,5470,5470,201
|
|
20240103,102900,138811260,5470,5470,5470,5470,0
|
|
20240103,102800,138811260,5470,5470,5470,5470,0
|
|
20240103,102700,138811260,5470,5470,5470,5470,50
|
|
20240103,102600,138537760,5470,5470,5470,5470,50
|
|
20240103,102500,138264260,5480,5480,5480,5480,2
|
|
20240103,102400,138253300,5480,5480,5480,5480,0
|
|
20240103,102300,138253300,5480,5480,5480,5470,120
|
|
20240103,102200,137595800,5490,5490,5490,5490,0
|
|
20240103,102100,137595800,5490,5490,5490,5490,1
|
|
20240103,102000,137590310,5490,5490,5490,5490,0
|
|
20240103,101900,137590310,5490,5490,5490,5490,0
|
|
20240103,101800,137590310,5490,5490,5490,5490,0
|
|
20240103,101700,137590310,5490,5470,5490,5470,910
|
|
20240103,101600,132612410,5490,5490,5490,5490,0
|
|
20240103,101500,132612410,5490,5490,5490,5490,0
|
|
20240103,101400,132612410,5490,5490,5490,5490,0
|
|
20240103,101300,132612410,5490,5490,5490,5490,1
|
|
20240103,101200,132606920,5490,5490,5490,5490,0
|
|
20240103,101100,132606920,5490,5490,5490,5490,10
|
|
20240103,101000,132552020,5490,5470,5490,5470,91
|
|
20240103,100900,132053650,5460,5460,5460,5460,0
|
|
20240103,100800,132053650,5460,5460,5460,5460,240
|
|
20240103,100700,130743250,5460,5460,5460,5460,0
|
|
20240103,100600,130743250,5460,5460,5460,5460,721
|
|
20240103,100500,126806590,5460,5460,5460,5460,0
|
|
20240103,100400,126806590,5460,5460,5460,5460,0
|
|
20240103,100300,126806590,5460,5460,5460,5460,0
|
|
20240103,100200,126806590,5460,5460,5460,5460,0
|
|
20240103,100100,126806590,5460,5460,5460,5460,0
|
|
20240103,100000,126806590,5460,5460,5460,5460,0
|
|
20240103,095900,126806590,5460,5460,5460,5460,0
|
|
20240103,095800,126806590,5460,5460,5460,5460,0
|
|
20240103,095700,126806590,5460,5460,5460,5460,0
|
|
20240103,095600,126806590,5460,5460,5460,5460,744
|
|
20240103,095500,122744350,5460,5470,5470,5460,84
|
|
20240103,095400,122285110,5460,5470,5470,5460,2522
|
|
20240103,095300,108504310,5470,5470,5470,5470,450
|
|
20240103,095200,106042810,5470,5470,5470,5470,0
|
|
20240103,095100,106042810,5470,5480,5480,5470,1261
|
|
20240103,095000,99138030,5480,5480,5480,5480,10
|
|
20240103,094900,99083230,5480,5490,5490,5480,223
|
|
20240103,094800,97859190,5490,5490,5490,5490,2
|
|
20240103,094700,97848210,5490,5490,5490,5490,22
|
|
20240103,094600,97727430,5480,5490,5490,5480,32
|
|
20240103,094500,97551770,5500,5500,5500,5500,13
|
|
20240103,094400,97480270,5500,5500,5500,5500,8
|
|
20240103,094300,97436270,5500,5500,5500,5500,0
|
|
20240103,094200,97436270,5500,5500,5500,5500,2
|
|
20240103,094100,97425270,5500,5500,5500,5500,11
|
|
20240103,094000,97364770,5500,5480,5500,5480,67
|
|
20240103,093900,96997050,5480,5470,5480,5470,548
|
|
20240103,093800,93999360,5480,5480,5480,5480,4
|
|
20240103,093700,93977440,5480,5480,5480,5480,1
|
|
20240103,093600,93971960,5480,5480,5480,5480,7
|
|
20240103,093500,93933600,5480,5480,5480,5480,0
|
|
20240103,093400,93933600,5480,5480,5480,5480,0
|
|
20240103,093300,93933600,5480,5480,5480,5480,0
|
|
20240103,093200,93933600,5480,5480,5480,5480,1
|
|
20240103,093100,93928120,5460,5460,5480,5460,52
|
|
20240103,093000,93644180,5470,5470,5470,5470,1000
|
|
20240103,092900,88174180,5470,5470,5470,5470,2
|
|
20240103,092800,88163240,5470,5470,5470,5470,250
|
|
20240103,092700,86795740,5460,5460,5460,5460,0
|
|
20240103,092600,86795740,5460,5460,5460,5460,0
|
|
20240103,092500,86795740,5460,5460,5460,5460,0
|
|
20240103,092400,86795740,5460,5460,5460,5460,0
|
|
20240103,092300,86795740,5460,5470,5480,5460,1086
|
|
20240103,092200,80858550,5470,5470,5470,5470,174
|
|
20240103,092100,79906770,5470,5470,5470,5470,0
|
|
20240103,092000,79906770,5470,5480,5480,5470,243
|
|
20240103,091900,78575400,5490,5490,5490,5490,0
|
|
20240103,091800,78575400,5490,5500,5500,5490,188
|
|
20240103,091700,77543230,5500,5490,5500,5490,127
|
|
20240103,091600,76845110,5480,5480,5480,5480,47
|
|
20240103,091500,76587550,5480,5480,5480,5480,50
|
|
20240103,091400,76313550,5480,5480,5480,5480,0
|
|
20240103,091300,76313550,5480,5480,5480,5480,482
|
|
20240103,091200,73672190,5480,5480,5480,5480,104
|
|
20240103,091100,73102270,5480,5480,5480,5480,2114
|
|
20240103,091000,61517550,5500,5480,5500,5480,707
|
|
20240103,090900,57641190,5480,5480,5480,5480,394
|
|
20240103,090800,55482070,5480,5490,5490,5480,620
|
|
20240103,090700,52081470,5480,5460,5480,5460,325
|
|
20240103,090600,50300750,5460,5460,5460,5460,701
|
|
20240103,090500,46473290,5460,5460,5460,5460,210
|
|
20240103,090400,45326690,5460,5460,5460,5460,1000
|
|
20240103,090300,39866690,5460,5460,5460,5460,1200
|
|
20240103,090200,33314690,5440,5460,5460,5440,3828
|
|
20240103,090100,12434450,5460,5480,5480,5460,213
|
|
20240103,090000,11269440,5460,5460,5460,5460,2064
|