631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,192800,705535590,5290,5290,5290,5290,3507
|
|
20240105,192700,705535590,5290,5290,5290,5290,0
|
|
20240105,192600,705535590,5290,5290,5290,5290,0
|
|
20240105,192500,705535590,5290,5290,5290,5290,0
|
|
20240105,192400,705535590,5290,5290,5290,5290,0
|
|
20240105,192300,705535590,5290,5290,5290,5290,0
|
|
20240105,192200,705535590,5290,5290,5290,5290,0
|
|
20240105,192100,705535590,5290,5290,5290,5290,0
|
|
20240105,192000,705535590,5290,5290,5290,5290,0
|
|
20240105,191900,705535590,5290,5290,5290,5290,0
|
|
20240105,191800,705535590,5290,5290,5290,5290,0
|
|
20240105,191700,705535590,5290,5290,5290,5290,0
|
|
20240105,191600,705535590,5290,5290,5290,5290,0
|
|
20240105,191500,705535590,5290,5290,5290,5290,0
|
|
20240105,191400,705535590,5290,5290,5290,5290,0
|
|
20240105,191300,705535590,5290,5290,5290,5290,0
|
|
20240105,191200,705535590,5290,5290,5290,5290,0
|
|
20240105,191100,705535590,5290,5290,5290,5290,0
|
|
20240105,191000,705535590,5290,5290,5290,5290,0
|
|
20240105,190900,705535590,5290,5290,5290,5290,0
|
|
20240105,190800,705535590,5290,5290,5290,5290,0
|
|
20240105,190700,705535590,5290,5290,5290,5290,0
|
|
20240105,190600,705535590,5290,5290,5290,5290,0
|
|
20240105,190500,705535590,5290,5290,5290,5290,0
|
|
20240105,190400,705535590,5290,5290,5290,5290,0
|
|
20240105,190300,705535590,5290,5290,5290,5290,0
|
|
20240105,190200,705535590,5290,5290,5290,5290,0
|
|
20240105,190100,705535590,5290,5290,5290,5290,0
|
|
20240105,190000,705535590,5290,5290,5290,5290,0
|
|
20240105,185900,705535590,5290,5290,5290,5290,0
|
|
20240105,185800,705535590,5290,5290,5290,5290,3507
|
|
20240105,185700,705535590,5290,5290,5290,5290,0
|
|
20240105,185600,705535590,5290,5290,5290,5290,0
|
|
20240105,185500,705535590,5290,5290,5290,5290,0
|
|
20240105,185400,705535590,5290,5290,5290,5290,0
|
|
20240105,185300,705535590,5290,5290,5290,5290,0
|
|
20240105,185200,705535590,5290,5290,5290,5290,0
|
|
20240105,185100,705535590,5290,5290,5290,5290,0
|
|
20240105,185000,705535590,5290,5290,5290,5290,0
|
|
20240105,184900,705535590,5290,5290,5290,5290,0
|
|
20240105,184800,705535590,5290,5290,5290,5290,0
|
|
20240105,184700,705535590,5290,5290,5290,5290,0
|
|
20240105,184600,705535590,5290,5290,5290,5290,0
|
|
20240105,184500,705535590,5290,5290,5290,5290,0
|
|
20240105,184400,705535590,5290,5290,5290,5290,0
|
|
20240105,184300,705535590,5290,5290,5290,5290,0
|
|
20240105,184200,705535590,5290,5290,5290,5290,0
|
|
20240105,184100,705535590,5290,5290,5290,5290,0
|
|
20240105,184000,705535590,5290,5290,5290,5290,0
|
|
20240105,183900,705535590,5290,5290,5290,5290,0
|
|
20240105,183800,705535590,5290,5290,5290,5290,0
|
|
20240105,183700,705535590,5290,5290,5290,5290,0
|
|
20240105,183600,705535590,5290,5290,5290,5290,0
|
|
20240105,183500,705535590,5290,5290,5290,5290,0
|
|
20240105,183400,705535590,5290,5290,5290,5290,0
|
|
20240105,183300,705535590,5290,5290,5290,5290,0
|
|
20240105,183200,705535590,5290,5290,5290,5290,0
|
|
20240105,183100,705535590,5290,5290,5290,5290,0
|
|
20240105,183000,705535590,5290,5290,5290,5290,0
|
|
20240105,182900,705535590,5290,5290,5290,5290,0
|
|
20240105,182800,705535590,5290,5290,5290,5290,3507
|
|
20240105,182700,705535590,5290,5290,5290,5290,0
|
|
20240105,182600,705535590,5290,5290,5290,5290,0
|
|
20240105,182500,705535590,5290,5290,5290,5290,0
|
|
20240105,182400,705535590,5290,5290,5290,5290,0
|
|
20240105,182300,705535590,5290,5290,5290,5290,0
|
|
20240105,182200,705535590,5290,5290,5290,5290,0
|
|
20240105,182100,705535590,5290,5290,5290,5290,0
|
|
20240105,182000,705535590,5290,5290,5290,5290,0
|
|
20240105,181900,705535590,5290,5290,5290,5290,0
|
|
20240105,181800,705535590,5290,5290,5290,5290,0
|
|
20240105,181700,705535590,5290,5290,5290,5290,0
|
|
20240105,181600,705535590,5290,5290,5290,5290,0
|
|
20240105,181500,705535590,5290,5290,5290,5290,0
|
|
20240105,181400,705535590,5290,5290,5290,5290,0
|
|
20240105,181300,705535590,5290,5290,5290,5290,0
|
|
20240105,181200,705535590,5290,5290,5290,5290,0
|
|
20240105,181100,705535590,5290,5290,5290,5290,0
|
|
20240105,181000,705535590,5290,5290,5290,5290,0
|
|
20240105,180900,705535590,5290,5290,5290,5290,0
|
|
20240105,180800,705535590,5290,5290,5290,5290,0
|
|
20240105,180700,705535590,5290,5290,5290,5290,0
|
|
20240105,180600,705535590,5290,5290,5290,5290,0
|
|
20240105,180500,705535590,5290,5290,5290,5290,0
|
|
20240105,180400,705535590,5290,5290,5290,5290,0
|
|
20240105,180300,705535590,5290,5290,5290,5290,0
|
|
20240105,180200,705535590,5290,5290,5290,5290,0
|
|
20240105,180100,705535590,5290,5290,5290,5290,0
|
|
20240105,180000,705535590,5290,5290,5290,5290,0
|
|
20240105,175900,705535590,5290,5290,5290,5290,0
|
|
20240105,175800,705535590,5290,5290,5290,5290,3507
|
|
20240105,175700,705535590,5290,5290,5290,5290,0
|
|
20240105,175600,705535590,5290,5290,5290,5290,0
|
|
20240105,175500,705535590,5290,5290,5290,5290,0
|
|
20240105,175400,705535590,5290,5290,5290,5290,0
|
|
20240105,175300,705535590,5290,5290,5290,5290,0
|
|
20240105,175200,705535590,5290,5290,5290,5290,0
|
|
20240105,175100,705535590,5290,5290,5290,5290,0
|
|
20240105,175000,705535590,5290,5290,5290,5290,0
|
|
20240105,174900,705535590,5290,5290,5290,5290,0
|
|
20240105,174800,705535590,5290,5290,5290,5290,0
|
|
20240105,174700,705535590,5290,5290,5290,5290,0
|
|
20240105,174600,705535590,5290,5290,5290,5290,0
|
|
20240105,174500,705535590,5290,5290,5290,5290,0
|
|
20240105,174400,705535590,5290,5290,5290,5290,0
|
|
20240105,174300,705535590,5290,5290,5290,5290,0
|
|
20240105,174200,705535590,5290,5290,5290,5290,0
|
|
20240105,174100,705535590,5290,5290,5290,5290,0
|
|
20240105,174000,705535590,5290,5290,5290,5290,0
|
|
20240105,173900,705535590,5290,5290,5290,5290,0
|
|
20240105,173800,705535590,5290,5290,5290,5290,0
|
|
20240105,173700,705535590,5290,5290,5290,5290,0
|
|
20240105,173600,705535590,5290,5290,5290,5290,0
|
|
20240105,173500,705535590,5290,5290,5290,5290,0
|
|
20240105,173400,705535590,5290,5290,5290,5290,0
|
|
20240105,173300,705535590,5290,5290,5290,5290,0
|
|
20240105,173200,705535590,5290,5290,5290,5290,0
|
|
20240105,173100,705535590,5290,5290,5290,5290,0
|
|
20240105,173000,705535590,5290,5290,5290,5290,0
|
|
20240105,172900,705535590,5290,5290,5290,5290,0
|
|
20240105,172800,705535590,5290,5290,5290,5290,3507
|
|
20240105,172700,705535590,5290,5290,5290,5290,0
|
|
20240105,172600,705535590,5290,5290,5290,5290,0
|
|
20240105,172500,705535590,5290,5290,5290,5290,0
|
|
20240105,172400,705535590,5290,5290,5290,5290,0
|
|
20240105,172300,705535590,5290,5290,5290,5290,0
|
|
20240105,172200,705535590,5290,5290,5290,5290,0
|
|
20240105,172100,705535590,5290,5290,5290,5290,0
|
|
20240105,172000,705535590,5290,5290,5290,5290,0
|
|
20240105,171900,705535590,5290,5290,5290,5290,0
|
|
20240105,171800,705535590,5290,5290,5290,5290,0
|
|
20240105,171700,705535590,5290,5290,5290,5290,0
|
|
20240105,171600,705535590,5290,5290,5290,5290,0
|
|
20240105,171500,705535590,5290,5290,5290,5290,0
|
|
20240105,171400,705535590,5290,5290,5290,5290,0
|
|
20240105,171300,705535590,5290,5290,5290,5290,0
|
|
20240105,171200,705535590,5290,5290,5290,5290,0
|
|
20240105,171100,705535590,5290,5290,5290,5290,0
|
|
20240105,171000,705535590,5290,5290,5290,5290,0
|
|
20240105,170900,705535590,5290,5290,5290,5290,0
|
|
20240105,170800,705535590,5290,5290,5290,5290,0
|
|
20240105,170700,705535590,5290,5290,5290,5290,0
|
|
20240105,170600,705535590,5290,5290,5290,5290,0
|
|
20240105,170500,705535590,5290,5290,5290,5290,0
|
|
20240105,170400,705535590,5290,5290,5290,5290,0
|
|
20240105,170300,705535590,5290,5290,5290,5290,0
|
|
20240105,170200,705535590,5290,5290,5290,5290,0
|
|
20240105,170100,705535590,5290,5290,5290,5290,0
|
|
20240105,170000,705535590,5290,5290,5290,5290,0
|
|
20240105,165900,705535590,5290,5290,5290,5290,0
|
|
20240105,165800,705535590,5290,5290,5290,5290,3507
|
|
20240105,165700,705535590,5290,5290,5290,5290,0
|
|
20240105,165600,705535590,5290,5290,5290,5290,0
|
|
20240105,165500,705535590,5290,5290,5290,5290,0
|
|
20240105,165400,705535590,5290,5290,5290,5290,0
|
|
20240105,165300,705535590,5290,5290,5290,5290,0
|
|
20240105,165200,705535590,5290,5290,5290,5290,0
|
|
20240105,165100,705535590,5290,5290,5290,5290,0
|
|
20240105,165000,705535590,5290,5290,5290,5290,0
|
|
20240105,164900,705535590,5290,5290,5290,5290,0
|
|
20240105,164800,705535590,5290,5290,5290,5290,0
|
|
20240105,164700,705535590,5290,5290,5290,5290,0
|
|
20240105,164600,705535590,5290,5290,5290,5290,0
|
|
20240105,164500,705535590,5290,5290,5290,5290,0
|
|
20240105,164400,705535590,5290,5290,5290,5290,0
|
|
20240105,164300,705535590,5290,5290,5290,5290,0
|
|
20240105,164200,705535590,5290,5290,5290,5290,0
|
|
20240105,164100,705535590,5290,5290,5290,5290,0
|
|
20240105,164000,705535590,5290,5290,5290,5290,0
|
|
20240105,163900,705535590,5290,5290,5290,5290,0
|
|
20240105,163800,705535590,5290,5290,5290,5290,0
|
|
20240105,163700,705535590,5290,5290,5290,5290,0
|
|
20240105,163600,705535590,5290,5290,5290,5290,0
|
|
20240105,163500,705535590,5290,5290,5290,5290,0
|
|
20240105,163400,705535590,5290,5290,5290,5290,0
|
|
20240105,163300,705535590,5290,5290,5290,5290,0
|
|
20240105,163200,705535590,5290,5290,5290,5290,0
|
|
20240105,163100,705535590,5290,5290,5290,5290,0
|
|
20240105,163000,705535590,5290,5290,5290,5290,0
|
|
20240105,162900,705535590,5290,5290,5290,5290,0
|
|
20240105,162800,705535590,5290,5290,5290,5290,3507
|
|
20240105,162700,705535590,5290,5290,5290,5290,0
|
|
20240105,162600,705535590,5290,5290,5290,5290,0
|
|
20240105,162500,705535590,5290,5290,5290,5290,0
|
|
20240105,162400,705535590,5290,5290,5290,5290,0
|
|
20240105,162300,705535590,5290,5290,5290,5290,0
|
|
20240105,162200,705535590,5290,5290,5290,5290,0
|
|
20240105,162100,705535590,5290,5290,5290,5290,0
|
|
20240105,162000,705535590,5290,5290,5290,5290,0
|
|
20240105,161900,705535590,5290,5290,5290,5290,0
|
|
20240105,161800,705535590,5290,5290,5290,5290,0
|
|
20240105,161700,705535590,5290,5290,5290,5290,0
|
|
20240105,161600,705535590,5290,5290,5290,5290,0
|
|
20240105,161500,705535590,5290,5290,5290,5290,0
|
|
20240105,161400,705535590,5290,5290,5290,5290,0
|
|
20240105,161300,705535590,5290,5290,5290,5290,0
|
|
20240105,161200,705535590,5290,5290,5290,5290,0
|
|
20240105,161100,705535590,5290,5290,5290,5290,0
|
|
20240105,161000,705535590,5290,5290,5290,5290,0
|
|
20240105,160900,705535590,5290,5290,5290,5290,0
|
|
20240105,160800,705535590,5290,5290,5290,5290,0
|
|
20240105,160700,705535590,5290,5290,5290,5290,0
|
|
20240105,160600,705535590,5290,5290,5290,5290,0
|
|
20240105,160500,705535590,5290,5290,5290,5290,0
|
|
20240105,160400,705535590,5290,5290,5290,5290,0
|
|
20240105,160300,705535590,5290,5290,5290,5290,0
|
|
20240105,160200,705535590,5290,5290,5290,5290,0
|
|
20240105,160100,705535590,5290,5290,5290,5290,0
|
|
20240105,160000,705535590,5290,5290,5290,5290,0
|
|
20240105,155900,705535590,5290,5290,5290,5290,0
|
|
20240105,155800,705535590,5290,5290,5290,5290,3507
|
|
20240105,155700,705535590,5290,5290,5290,5290,0
|
|
20240105,155600,705535590,5290,5290,5290,5290,0
|
|
20240105,155500,705535590,5290,5290,5290,5290,0
|
|
20240105,155400,705535590,5290,5290,5290,5290,0
|
|
20240105,155300,705535590,5290,5290,5290,5290,0
|
|
20240105,155200,705535590,5290,5290,5290,5290,0
|
|
20240105,155100,705535590,5290,5290,5290,5290,0
|
|
20240105,155000,705535590,5290,5290,5290,5290,0
|
|
20240105,154900,705535590,5290,5290,5290,5290,0
|
|
20240105,154800,705535590,5290,5290,5290,5290,0
|
|
20240105,154700,705535590,5290,5290,5290,5290,0
|
|
20240105,154600,705535590,5290,5290,5290,5290,0
|
|
20240105,154500,705535590,5290,5290,5290,5290,0
|
|
20240105,154400,705535590,5290,5290,5290,5290,0
|
|
20240105,154300,705535590,5290,5290,5290,5290,0
|
|
20240105,154200,705535590,5290,5290,5290,5290,0
|
|
20240105,154100,705535590,5290,5290,5290,5290,0
|
|
20240105,154000,705535590,5290,5290,5290,5290,0
|
|
20240105,153900,705535590,5290,5290,5290,5290,0
|
|
20240105,153800,705535590,5290,5290,5290,5290,0
|
|
20240105,153700,705535590,5290,5290,5290,5290,0
|
|
20240105,153600,705535590,5290,5290,5290,5290,0
|
|
20240105,153500,705535590,5290,5290,5290,5290,0
|
|
20240105,153400,705535590,5290,5290,5290,5290,0
|
|
20240105,153300,705535590,5290,5290,5290,5290,0
|
|
20240105,153200,705535590,5290,5290,5290,5290,0
|
|
20240105,153100,705535590,5290,5290,5290,5290,0
|
|
20240105,153000,705535590,5290,5290,5290,5290,3507
|
|
20240105,152900,686983560,5290,5290,5290,5290,0
|
|
20240105,152800,686983560,5290,5290,5290,5290,0
|
|
20240105,152700,686983560,5290,5290,5290,5290,0
|
|
20240105,152600,686983560,5290,5290,5290,5290,0
|
|
20240105,152500,686983560,5290,5290,5290,5290,0
|
|
20240105,152400,686983560,5290,5290,5290,5290,0
|
|
20240105,152300,686983560,5290,5290,5290,5290,0
|
|
20240105,152200,686983560,5290,5290,5290,5290,0
|
|
20240105,152100,686983560,5290,5290,5290,5290,0
|
|
20240105,152000,686983560,5290,5290,5290,5290,0
|
|
20240105,151900,686983560,5290,5290,5290,5290,531
|
|
20240105,151800,684174570,5280,5280,5290,5280,116
|
|
20240105,151700,683561490,5280,5280,5290,5280,34
|
|
20240105,151600,683381960,5280,5280,5280,5280,30
|
|
20240105,151500,683223560,5280,5280,5290,5280,45
|
|
20240105,151400,682985760,5280,5280,5280,5280,15
|
|
20240105,151300,682906560,5290,5290,5290,5290,42
|
|
20240105,151200,682684380,5290,5300,5300,5290,104
|
|
20240105,151100,682134180,5290,5290,5290,5290,96
|
|
20240105,151000,681626340,5280,5280,5280,5280,69
|
|
20240105,150900,681262020,5280,5280,5280,5280,67
|
|
20240105,150800,680908260,5280,5290,5290,5280,42
|
|
20240105,150700,680686090,5280,5280,5280,5280,447
|
|
20240105,150600,678325930,5280,5280,5280,5280,0
|
|
20240105,150500,678325930,5280,5280,5280,5280,2874
|
|
20240105,150400,663151210,5280,5280,5280,5280,0
|
|
20240105,150300,663151210,5280,5290,5290,5280,2044
|
|
20240105,150200,652339390,5290,5290,5290,5290,0
|
|
20240105,150100,652339390,5290,5290,5290,5290,0
|
|
20240105,150000,652339390,5290,5300,5300,5290,505
|
|
20240105,145900,649667890,5300,5300,5300,5300,0
|
|
20240105,145800,649667890,5300,5300,5300,5300,0
|
|
20240105,145700,649667890,5300,5300,5300,5300,5200
|
|
20240105,145600,622107890,5300,5300,5300,5300,0
|
|
20240105,145500,622107890,5300,5290,5300,5290,718
|
|
20240105,145400,618309660,5290,5290,5290,5290,1074
|
|
20240105,145300,612628200,5280,5280,5280,5280,500
|
|
20240105,145200,609988200,5280,5280,5280,5280,100
|
|
20240105,145100,609460200,5290,5280,5290,5280,40
|
|
20240105,145000,609248730,5290,5280,5290,5280,400
|
|
20240105,144900,607135730,5290,5290,5290,5290,150
|
|
20240105,144800,606342230,5290,5280,5290,5280,102
|
|
20240105,144700,605802660,5290,5270,5290,5270,421
|
|
20240105,144600,603579490,5270,5270,5290,5270,1543
|
|
20240105,144500,595447860,5280,5280,5280,5280,500
|
|
20240105,144400,592807860,5280,5280,5280,5280,347
|
|
20240105,144300,590975700,5280,5280,5290,5280,21
|
|
20240105,144200,590864810,5280,5280,5280,5280,189
|
|
20240105,144100,589866890,5280,5280,5280,5280,1300
|
|
20240105,144000,583002890,5280,5280,5280,5280,5
|
|
20240105,143900,582976490,5280,5280,5280,5280,300
|
|
20240105,143800,581392490,5280,5280,5280,5280,190
|
|
20240105,143700,580389290,5280,5280,5280,5280,587
|
|
20240105,143600,577289930,5280,5280,5280,5280,250
|
|
20240105,143500,575969930,5280,5280,5290,5280,1201
|
|
20240105,143400,569628640,5280,5280,5280,5280,11
|
|
20240105,143300,569570560,5280,5290,5290,5280,3652
|
|
20240105,143200,550286990,5290,5290,5290,5290,0
|
|
20240105,143100,550286990,5290,5290,5290,5290,0
|
|
20240105,143000,550286990,5290,5290,5290,5290,10
|
|
20240105,142900,550234090,5290,5290,5290,5290,40
|
|
20240105,142800,550022490,5300,5300,5300,5300,50
|
|
20240105,142700,549757490,5300,5300,5300,5300,1
|
|
20240105,142600,549752190,5290,5290,5290,5290,21
|
|
20240105,142500,549641100,5290,5290,5300,5290,1051
|
|
20240105,142400,544081300,5290,5290,5290,5290,100
|
|
20240105,142300,543552300,5290,5290,5290,5290,25
|
|
20240105,142200,543420050,5290,5290,5290,5290,150
|
|
20240105,142100,542626550,5290,5290,5290,5290,51
|
|
20240105,142000,542356760,5290,5290,5290,5290,0
|
|
20240105,141900,542356760,5290,5280,5290,5280,2841
|
|
20240105,141800,527356270,5290,5290,5290,5290,260
|
|
20240105,141700,525980870,5290,5290,5290,5290,0
|
|
20240105,141600,525980870,5290,5290,5290,5290,190
|
|
20240105,141500,524975770,5290,5290,5290,5290,330
|
|
20240105,141400,523230070,5280,5280,5280,5280,0
|
|
20240105,141300,523230070,5280,5290,5290,5280,4765
|
|
20240105,141200,498049710,5300,5300,5300,5300,0
|
|
20240105,141100,498049710,5300,5300,5300,5300,32
|
|
20240105,141000,497880110,5300,5300,5310,5300,1833
|
|
20240105,140900,488165200,5300,5300,5300,5300,20
|
|
20240105,140800,488059200,5300,5300,5300,5300,50
|
|
20240105,140700,487794200,5290,5290,5290,5290,413
|
|
20240105,140600,485609430,5290,5290,5290,5290,0
|
|
20240105,140500,485609430,5290,5290,5290,5290,3005
|
|
20240105,140400,469712980,5290,5290,5290,5290,0
|
|
20240105,140300,469712980,5290,5300,5300,5290,12
|
|
20240105,140200,469649400,5300,5300,5300,5300,133
|
|
20240105,140100,468944500,5300,5300,5300,5300,0
|
|
20240105,140000,468944500,5300,5290,5300,5290,19
|
|
20240105,135900,468843810,5290,5300,5300,5290,101
|
|
20240105,135800,468308520,5300,5300,5300,5300,0
|
|
20240105,135700,468308520,5300,5300,5300,5300,0
|
|
20240105,135600,468308520,5300,5290,5300,5290,22
|
|
20240105,135500,468192030,5300,5310,5310,5300,39
|
|
20240105,135400,467985240,5310,5310,5310,5310,1
|
|
20240105,135300,467979930,5290,5310,5310,5290,1852
|
|
20240105,135200,458182810,5300,5300,5300,5300,776
|
|
20240105,135100,454070010,5310,5300,5310,5300,304
|
|
20240105,135000,452458610,5300,5300,5300,5300,0
|
|
20240105,134900,452458610,5300,5300,5300,5300,1
|
|
20240105,134800,452453310,5300,5310,5320,5300,218
|
|
20240105,134700,451296220,5300,5300,5300,5300,620
|
|
20240105,134600,448010220,5300,5300,5300,5300,0
|
|
20240105,134500,448010220,5300,5300,5300,5300,200
|
|
20240105,134400,446950220,5300,5300,5300,5300,0
|
|
20240105,134300,446950220,5300,5300,5300,5300,9
|
|
20240105,134200,446902520,5300,5300,5300,5300,370
|
|
20240105,134100,444941520,5300,5300,5300,5300,219
|
|
20240105,134000,443780820,5300,5310,5310,5300,802
|
|
20240105,133900,439530200,5300,5300,5300,5300,300
|
|
20240105,133800,437940200,5300,5300,5300,5300,4200
|
|
20240105,133700,415680200,5310,5310,5310,5310,25
|
|
20240105,133600,415547450,5300,5300,5300,5300,0
|
|
20240105,133500,415547450,5300,5300,5300,5300,1930
|
|
20240105,133400,405318450,5300,5300,5300,5300,5000
|
|
20240105,133300,378818450,5320,5310,5320,5310,5122
|
|
20240105,133200,351620620,5320,5320,5320,5320,350
|
|
20240105,133100,349758620,5320,5320,5320,5320,0
|
|
20240105,133000,349758620,5320,5320,5320,5320,0
|
|
20240105,132900,349758620,5320,5320,5320,5320,0
|
|
20240105,132800,349758620,5320,5320,5320,5320,220
|
|
20240105,132700,348588220,5310,5310,5310,5310,0
|
|
20240105,132600,348588220,5310,5310,5310,5310,0
|
|
20240105,132500,348588220,5310,5310,5310,5310,50
|
|
20240105,132400,348322720,5320,5320,5320,5320,2
|
|
20240105,132300,348312080,5320,5320,5320,5320,180
|
|
20240105,132200,347354480,5320,5320,5320,5320,50
|
|
20240105,132100,347088480,5320,5320,5320,5320,3047
|
|
20240105,132000,330878440,5330,5330,5330,5330,110
|
|
20240105,131900,330292140,5320,5320,5320,5320,1
|
|
20240105,131800,330286820,5330,5330,5330,5330,0
|
|
20240105,131700,330286820,5330,5330,5330,5330,22
|
|
20240105,131600,330169560,5330,5330,5330,5330,0
|
|
20240105,131500,330169560,5330,5330,5330,5330,181
|
|
20240105,131400,329204830,5340,5340,5340,5340,0
|
|
20240105,131300,329204830,5340,5340,5340,5340,0
|
|
20240105,131200,329204830,5340,5340,5340,5340,20
|
|
20240105,131100,329098030,5340,5340,5340,5340,0
|
|
20240105,131000,329098030,5340,5340,5340,5340,18
|
|
20240105,130900,329001910,5330,5330,5330,5330,1423
|
|
20240105,130800,321417320,5340,5340,5340,5340,1
|
|
20240105,130700,321411980,5330,5330,5330,5330,247
|
|
20240105,130600,320095470,5340,5340,5340,5340,327
|
|
20240105,130500,318349290,5340,5340,5340,5340,0
|
|
20240105,130400,318349290,5340,5340,5340,5340,111
|
|
20240105,130300,317756550,5340,5340,5340,5340,30
|
|
20240105,130200,317596350,5350,5350,5350,5350,0
|
|
20240105,130100,317596350,5350,5350,5350,5350,0
|
|
20240105,130000,317596350,5350,5350,5350,5350,0
|
|
20240105,125900,317596350,5350,5350,5350,5350,0
|
|
20240105,125800,317596350,5350,5350,5350,5350,0
|
|
20240105,125700,317596350,5350,5350,5350,5350,2
|
|
20240105,125600,317585650,5330,5330,5330,5330,0
|
|
20240105,125500,317585650,5330,5330,5330,5330,0
|
|
20240105,125400,317585650,5330,5330,5330,5330,0
|
|
20240105,125300,317585650,5330,5330,5330,5330,0
|
|
20240105,125200,317585650,5330,5330,5330,5330,0
|
|
20240105,125100,317585650,5330,5330,5330,5330,1
|
|
20240105,125000,317580320,5330,5330,5330,5330,0
|
|
20240105,124900,317580320,5330,5340,5340,5330,1000
|
|
20240105,124800,312247900,5340,5340,5340,5340,0
|
|
20240105,124700,312247900,5340,5340,5340,5340,0
|
|
20240105,124600,312247900,5340,5340,5340,5340,0
|
|
20240105,124500,312247900,5340,5340,5340,5340,1
|
|
20240105,124400,312242560,5340,5340,5340,5340,757
|
|
20240105,124300,308200180,5340,5340,5340,5340,44
|
|
20240105,124200,307965220,5340,5340,5340,5340,5
|
|
20240105,124100,307938520,5330,5330,5330,5330,0
|
|
20240105,124000,307938520,5330,5330,5330,5330,0
|
|
20240105,123900,307938520,5330,5330,5330,5330,1056
|
|
20240105,123800,302310040,5340,5340,5340,5340,0
|
|
20240105,123700,302310040,5340,5340,5340,5340,0
|
|
20240105,123600,302310040,5340,5340,5340,5340,678
|
|
20240105,123500,298689520,5340,5340,5340,5340,0
|
|
20240105,123400,298689520,5340,5340,5340,5340,0
|
|
20240105,123300,298689520,5340,5340,5340,5340,0
|
|
20240105,123200,298689520,5340,5340,5340,5340,100
|
|
20240105,123100,298155520,5330,5330,5330,5330,1053
|
|
20240105,123000,292543030,5340,5340,5340,5340,0
|
|
20240105,122900,292543030,5340,5340,5340,5340,0
|
|
20240105,122800,292543030,5340,5340,5340,5340,0
|
|
20240105,122700,292543030,5340,5340,5340,5340,400
|
|
20240105,122600,290407030,5340,5340,5340,5340,300
|
|
20240105,122500,288805030,5340,5340,5340,5340,0
|
|
20240105,122400,288805030,5340,5340,5340,5340,0
|
|
20240105,122300,288805030,5340,5340,5340,5340,0
|
|
20240105,122200,288805030,5340,5340,5340,5340,0
|
|
20240105,122100,288805030,5340,5340,5340,5340,0
|
|
20240105,122000,288805030,5340,5340,5340,5340,0
|
|
20240105,121900,288805030,5340,5340,5340,5340,0
|
|
20240105,121800,288805030,5340,5340,5340,5340,0
|
|
20240105,121700,288805030,5340,5340,5340,5340,111
|
|
20240105,121600,288212290,5330,5330,5330,5330,0
|
|
20240105,121500,288212290,5330,5330,5330,5330,0
|
|
20240105,121400,288212290,5330,5330,5330,5330,0
|
|
20240105,121300,288212290,5330,5330,5330,5330,0
|
|
20240105,121200,288212290,5330,5330,5330,5330,169
|
|
20240105,121100,287311520,5340,5340,5340,5340,561
|
|
20240105,121000,284315780,5340,5340,5340,5340,0
|
|
20240105,120900,284315780,5340,5340,5340,5340,0
|
|
20240105,120800,284315780,5340,5340,5340,5340,0
|
|
20240105,120700,284315780,5340,5340,5340,5340,0
|
|
20240105,120600,284315780,5340,5340,5340,5340,0
|
|
20240105,120500,284315780,5340,5340,5340,5340,561
|
|
20240105,120400,281320040,5340,5340,5340,5340,0
|
|
20240105,120300,281320040,5340,5340,5340,5340,0
|
|
20240105,120200,281320040,5340,5340,5340,5340,1
|
|
20240105,120100,281314700,5340,5340,5340,5340,0
|
|
20240105,120000,281314700,5340,5340,5340,5340,0
|
|
20240105,115900,281314700,5340,5340,5340,5340,0
|
|
20240105,115800,281314700,5340,5340,5340,5340,0
|
|
20240105,115700,281314700,5340,5340,5340,5340,0
|
|
20240105,115600,281314700,5340,5340,5340,5340,0
|
|
20240105,115500,281314700,5340,5330,5340,5330,2
|
|
20240105,115400,281304030,5330,5330,5330,5330,0
|
|
20240105,115300,281304030,5330,5330,5330,5330,0
|
|
20240105,115200,281304030,5330,5330,5330,5330,100
|
|
20240105,115100,280771030,5340,5340,5340,5340,0
|
|
20240105,115000,280771030,5340,5340,5340,5340,0
|
|
20240105,114900,280771030,5340,5340,5340,5340,1
|
|
20240105,114800,280765690,5330,5330,5330,5330,0
|
|
20240105,114700,280765690,5330,5330,5330,5330,9
|
|
20240105,114600,280717720,5340,5340,5340,5340,0
|
|
20240105,114500,280717720,5340,5340,5340,5340,0
|
|
20240105,114400,280717720,5340,5340,5340,5340,0
|
|
20240105,114300,280717720,5340,5340,5340,5340,4
|
|
20240105,114200,280696360,5340,5340,5340,5340,0
|
|
20240105,114100,280696360,5340,5340,5340,5340,1
|
|
20240105,114000,280691020,5330,5330,5330,5330,0
|
|
20240105,113900,280691020,5330,5320,5330,5320,4018
|
|
20240105,113800,259312260,5330,5330,5330,5330,0
|
|
20240105,113700,259312260,5330,5330,5330,5330,0
|
|
20240105,113600,259312260,5330,5330,5330,5330,200
|
|
20240105,113500,258246260,5330,5330,5330,5330,1623
|
|
20240105,113400,249595670,5330,5360,5360,5330,363
|
|
20240105,113300,247657980,5340,5340,5340,5340,0
|
|
20240105,113200,247657980,5340,5340,5340,5340,0
|
|
20240105,113100,247657980,5340,5340,5340,5340,0
|
|
20240105,113000,247657980,5340,5340,5340,5340,0
|
|
20240105,112900,247657980,5340,5340,5340,5340,404
|
|
20240105,112800,245500620,5340,5340,5340,5340,0
|
|
20240105,112700,245500620,5340,5340,5340,5340,0
|
|
20240105,112600,245500620,5340,5340,5340,5340,100
|
|
20240105,112500,244966620,5340,5340,5340,5340,0
|
|
20240105,112400,244966620,5340,5340,5340,5340,0
|
|
20240105,112300,244966620,5340,5340,5340,5340,0
|
|
20240105,112200,244966620,5340,5340,5340,5340,0
|
|
20240105,112100,244966620,5340,5340,5340,5340,3
|
|
20240105,112000,244950600,5340,5340,5340,5340,0
|
|
20240105,111900,244950600,5340,5340,5340,5340,1
|
|
20240105,111800,244945260,5330,5330,5330,5330,60
|
|
20240105,111700,244625460,5340,5340,5340,5340,191
|
|
20240105,111600,243605520,5330,5340,5340,5330,211
|
|
20240105,111500,242478890,5360,5360,5360,5360,0
|
|
20240105,111400,242478890,5360,5360,5360,5360,0
|
|
20240105,111300,242478890,5360,5360,5360,5360,50
|
|
20240105,111200,242210890,5330,5330,5330,5330,0
|
|
20240105,111100,242210890,5330,5330,5330,5330,0
|
|
20240105,111000,242210890,5330,5330,5330,5330,0
|
|
20240105,110900,242210890,5330,5340,5340,5330,52
|
|
20240105,110800,241933290,5340,5340,5340,5340,56
|
|
20240105,110700,241634250,5340,5340,5340,5340,0
|
|
20240105,110600,241634250,5340,5340,5340,5340,1401
|
|
20240105,110500,234152910,5340,5340,5340,5340,300
|
|
20240105,110400,232550910,5360,5350,5360,5350,250
|
|
20240105,110300,231212910,5330,5330,5330,5330,0
|
|
20240105,110200,231212910,5330,5330,5330,5330,1375
|
|
20240105,110100,223884160,5360,5360,5360,5360,1
|
|
20240105,110000,223878800,5340,5340,5340,5340,2000
|
|
20240105,105900,213198800,5340,5340,5340,5340,200
|
|
20240105,105800,212130800,5370,5370,5370,5370,0
|
|
20240105,105700,212130800,5370,5370,5370,5370,82
|
|
20240105,105600,211690460,5360,5360,5360,5360,612
|
|
20240105,105500,208410140,5350,5340,5350,5340,416
|
|
20240105,105400,206185640,5340,5340,5340,5340,0
|
|
20240105,105300,206185640,5340,5340,5340,5340,230
|
|
20240105,105200,204957440,5340,5340,5340,5340,0
|
|
20240105,105100,204957440,5340,5340,5340,5340,0
|
|
20240105,105000,204957440,5340,5340,5340,5340,504
|
|
20240105,104900,202266080,5350,5350,5350,5350,0
|
|
20240105,104800,202266080,5350,5350,5350,5350,0
|
|
20240105,104700,202266080,5350,5350,5350,5350,0
|
|
20240105,104600,202266080,5350,5350,5350,5350,0
|
|
20240105,104500,202266080,5350,5350,5350,5350,0
|
|
20240105,104400,202266080,5350,5350,5350,5350,40
|
|
20240105,104300,202052080,5330,5330,5330,5330,0
|
|
20240105,104200,202052080,5330,5330,5330,5330,0
|
|
20240105,104100,202052080,5330,5330,5330,5330,0
|
|
20240105,104000,202052080,5330,5330,5330,5330,0
|
|
20240105,103900,202052080,5330,5350,5350,5330,1501
|
|
20240105,103800,194048210,5340,5340,5340,5340,0
|
|
20240105,103700,194048210,5340,5340,5340,5340,166
|
|
20240105,103600,193161770,5340,5340,5340,5340,1
|
|
20240105,103500,193156430,5350,5350,5350,5350,0
|
|
20240105,103400,193156430,5350,5350,5350,5350,0
|
|
20240105,103300,193156430,5350,5350,5350,5350,0
|
|
20240105,103200,193156430,5350,5350,5360,5350,605
|
|
20240105,103100,189917230,5340,5340,5340,5340,0
|
|
20240105,103000,189917230,5340,5340,5340,5340,456
|
|
20240105,102900,187482190,5340,5340,5340,5340,268
|
|
20240105,102800,186051070,5340,5340,5340,5340,0
|
|
20240105,102700,186051070,5340,5340,5340,5340,0
|
|
20240105,102600,186051070,5340,5340,5340,5340,30
|
|
20240105,102500,185890870,5340,5340,5340,5340,0
|
|
20240105,102400,185890870,5340,5340,5340,5340,0
|
|
20240105,102300,185890870,5340,5340,5340,5340,146
|
|
20240105,102200,185111230,5340,5340,5340,5340,2
|
|
20240105,102100,185100550,5330,5330,5330,5330,290
|
|
20240105,102000,183554850,5320,5320,5320,5320,0
|
|
20240105,101900,183554850,5320,5330,5330,5320,1500
|
|
20240105,101800,175561850,5340,5330,5340,5330,165
|
|
20240105,101700,174682390,5330,5330,5330,5330,1000
|
|
20240105,101600,169352390,5340,5340,5340,5340,1
|
|
20240105,101500,169347050,5330,5330,5330,5330,1000
|
|
20240105,101400,164017050,5340,5340,5340,5340,0
|
|
20240105,101300,164017050,5340,5340,5340,5340,1
|
|
20240105,101200,164011710,5330,5330,5330,5330,50
|
|
20240105,101100,163745210,5330,5330,5330,5330,0
|
|
20240105,101000,163745210,5330,5330,5330,5330,0
|
|
20240105,100900,163745210,5330,5330,5330,5330,2
|
|
20240105,100800,163734550,5330,5330,5330,5330,4
|
|
20240105,100700,163713230,5340,5340,5340,5340,1
|
|
20240105,100600,163707890,5320,5340,5340,5320,1001
|
|
20240105,100500,158382550,5330,5330,5340,5330,307
|
|
20240105,100400,156746230,5340,5320,5340,5320,140
|
|
20240105,100300,156001410,5320,5320,5320,5310,1200
|
|
20240105,100200,149627140,5320,5320,5320,5320,1231
|
|
20240105,100100,143078220,5320,5320,5320,5320,1758
|
|
20240105,100000,133725660,5320,5320,5320,5320,0
|
|
20240105,095900,133725660,5320,5320,5320,5320,0
|
|
20240105,095800,133725660,5320,5330,5330,5320,1257
|
|
20240105,095700,127035420,5330,5330,5330,5330,2
|
|
20240105,095600,127024760,5320,5320,5330,5320,57
|
|
20240105,095500,126721510,5320,5330,5330,5320,90
|
|
20240105,095400,126242690,5350,5350,5350,5350,1
|
|
20240105,095300,126237340,5320,5330,5330,5320,132
|
|
20240105,095200,125535060,5340,5330,5340,5330,1018
|
|
20240105,095100,120109080,5330,5330,5330,5330,186
|
|
20240105,095000,119117700,5320,5330,5330,5320,1136
|
|
20240105,094900,113072820,5330,5330,5330,5330,913
|
|
20240105,094800,108206530,5340,5340,5340,5340,502
|
|
20240105,094700,105525850,5360,5360,5360,5360,0
|
|
20240105,094600,105525850,5360,5360,5360,5360,0
|
|
20240105,094500,105525850,5360,5360,5360,5360,0
|
|
20240105,094400,105525850,5360,5360,5360,5360,0
|
|
20240105,094300,105525850,5360,5340,5360,5330,2001
|
|
20240105,094200,94853800,5360,5360,5360,5360,2200
|
|
20240105,094100,83061800,5360,5360,5360,5360,2
|
|
20240105,094000,83051080,5350,5350,5350,5350,75
|
|
20240105,093900,82649830,5360,5360,5360,5360,102
|
|
20240105,093800,82103110,5360,5360,5360,5350,57
|
|
20240105,093700,81798020,5360,5360,5360,5360,303
|
|
20240105,093600,80173940,5360,5360,5360,5360,1
|
|
20240105,093500,80168580,5360,5360,5360,5360,5
|
|
20240105,093400,80141780,5350,5350,5350,5350,303
|
|
20240105,093300,78520730,5350,5350,5350,5350,342
|
|
20240105,093200,76691030,5340,5340,5340,5340,1499
|
|
20240105,093100,68686370,5330,5330,5330,5330,0
|
|
20240105,093000,68686370,5330,5330,5330,5330,0
|
|
20240105,092900,68686370,5330,5340,5340,5330,205
|
|
20240105,092800,67593700,5340,5320,5340,5320,11
|
|
20240105,092700,67535160,5320,5320,5320,5320,0
|
|
20240105,092600,67535160,5320,5320,5320,5320,0
|
|
20240105,092500,67535160,5320,5320,5320,5320,0
|
|
20240105,092400,67535160,5320,5320,5320,5320,0
|
|
20240105,092300,67535160,5320,5330,5330,5320,1395
|
|
20240105,092200,60110450,5320,5320,5320,5320,0
|
|
20240105,092100,60110450,5320,5320,5320,5320,0
|
|
20240105,092000,60110450,5320,5330,5330,5320,313
|
|
20240105,091900,58442260,5330,5330,5330,5330,237
|
|
20240105,091800,57179050,5330,5330,5330,5330,6
|
|
20240105,091700,57147070,5330,5330,5330,5330,859
|
|
20240105,091600,52568600,5340,5340,5340,5340,1
|
|
20240105,091500,52563260,5340,5340,5340,5340,1099
|
|
20240105,091400,46694600,5330,5330,5330,5330,0
|
|
20240105,091300,46694600,5330,5330,5330,5330,0
|
|
20240105,091200,46694600,5330,5330,5330,5330,0
|
|
20240105,091100,46694600,5330,5330,5330,5330,0
|
|
20240105,091000,46694600,5330,5330,5330,5330,0
|
|
20240105,090900,46694600,5330,5330,5330,5320,1524
|
|
20240105,090800,38572710,5330,5320,5330,5320,1230
|
|
20240105,090700,32020450,5320,5310,5320,5310,10
|
|
20240105,090600,31967300,5300,5300,5300,5300,121
|
|
20240105,090500,31326000,5300,5320,5340,5300,3286
|
|
20240105,090400,13893140,5330,5330,5330,5330,30
|
|
20240105,090300,13733240,5340,5340,5340,5340,141
|
|
20240105,090200,12980300,5330,5330,5330,5330,805
|
|
20240105,090100,8689650,5310,5310,5310,5310,0
|
|
20240105,090000,8689650,5310,5310,5310,5310,485
|