631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192800,504620030,5450,5450,5450,5450,2416
|
|
20240109,192700,504620030,5450,5450,5450,5450,0
|
|
20240109,192600,504620030,5450,5450,5450,5450,0
|
|
20240109,192500,504620030,5450,5450,5450,5450,0
|
|
20240109,192400,504620030,5450,5450,5450,5450,0
|
|
20240109,192300,504620030,5450,5450,5450,5450,0
|
|
20240109,192200,504620030,5450,5450,5450,5450,0
|
|
20240109,192100,504620030,5450,5450,5450,5450,0
|
|
20240109,192000,504620030,5450,5450,5450,5450,0
|
|
20240109,191900,504620030,5450,5450,5450,5450,0
|
|
20240109,191800,504620030,5450,5450,5450,5450,0
|
|
20240109,191700,504620030,5450,5450,5450,5450,0
|
|
20240109,191600,504620030,5450,5450,5450,5450,0
|
|
20240109,191500,504620030,5450,5450,5450,5450,0
|
|
20240109,191400,504620030,5450,5450,5450,5450,0
|
|
20240109,191300,504620030,5450,5450,5450,5450,0
|
|
20240109,191200,504620030,5450,5450,5450,5450,0
|
|
20240109,191100,504620030,5450,5450,5450,5450,0
|
|
20240109,191000,504620030,5450,5450,5450,5450,0
|
|
20240109,190900,504620030,5450,5450,5450,5450,0
|
|
20240109,190800,504620030,5450,5450,5450,5450,0
|
|
20240109,190700,504620030,5450,5450,5450,5450,0
|
|
20240109,190600,504620030,5450,5450,5450,5450,0
|
|
20240109,190500,504620030,5450,5450,5450,5450,0
|
|
20240109,190400,504620030,5450,5450,5450,5450,0
|
|
20240109,190300,504620030,5450,5450,5450,5450,0
|
|
20240109,190200,504620030,5450,5450,5450,5450,0
|
|
20240109,190100,504620030,5450,5450,5450,5450,0
|
|
20240109,190000,504620030,5450,5450,5450,5450,0
|
|
20240109,185900,504620030,5450,5450,5450,5450,0
|
|
20240109,185800,504620030,5450,5450,5450,5450,2416
|
|
20240109,185700,504620030,5450,5450,5450,5450,0
|
|
20240109,185600,504620030,5450,5450,5450,5450,0
|
|
20240109,185500,504620030,5450,5450,5450,5450,0
|
|
20240109,185400,504620030,5450,5450,5450,5450,0
|
|
20240109,185300,504620030,5450,5450,5450,5450,0
|
|
20240109,185200,504620030,5450,5450,5450,5450,0
|
|
20240109,185100,504620030,5450,5450,5450,5450,0
|
|
20240109,185000,504620030,5450,5450,5450,5450,0
|
|
20240109,184900,504620030,5450,5450,5450,5450,0
|
|
20240109,184800,504620030,5450,5450,5450,5450,0
|
|
20240109,184700,504620030,5450,5450,5450,5450,0
|
|
20240109,184600,504620030,5450,5450,5450,5450,0
|
|
20240109,184500,504620030,5450,5450,5450,5450,0
|
|
20240109,184400,504620030,5450,5450,5450,5450,0
|
|
20240109,184300,504620030,5450,5450,5450,5450,0
|
|
20240109,184200,504620030,5450,5450,5450,5450,0
|
|
20240109,184100,504620030,5450,5450,5450,5450,0
|
|
20240109,184000,504620030,5450,5450,5450,5450,0
|
|
20240109,183900,504620030,5450,5450,5450,5450,0
|
|
20240109,183800,504620030,5450,5450,5450,5450,0
|
|
20240109,183700,504620030,5450,5450,5450,5450,0
|
|
20240109,183600,504620030,5450,5450,5450,5450,0
|
|
20240109,183500,504620030,5450,5450,5450,5450,0
|
|
20240109,183400,504620030,5450,5450,5450,5450,0
|
|
20240109,183300,504620030,5450,5450,5450,5450,0
|
|
20240109,183200,504620030,5450,5450,5450,5450,0
|
|
20240109,183100,504620030,5450,5450,5450,5450,0
|
|
20240109,183000,504620030,5450,5450,5450,5450,0
|
|
20240109,182900,504620030,5450,5450,5450,5450,0
|
|
20240109,182800,504620030,5450,5450,5450,5450,2416
|
|
20240109,182700,504620030,5450,5450,5450,5450,0
|
|
20240109,182600,504620030,5450,5450,5450,5450,0
|
|
20240109,182500,504620030,5450,5450,5450,5450,0
|
|
20240109,182400,504620030,5450,5450,5450,5450,0
|
|
20240109,182300,504620030,5450,5450,5450,5450,0
|
|
20240109,182200,504620030,5450,5450,5450,5450,0
|
|
20240109,182100,504620030,5450,5450,5450,5450,0
|
|
20240109,182000,504620030,5450,5450,5450,5450,0
|
|
20240109,181900,504620030,5450,5450,5450,5450,0
|
|
20240109,181800,504620030,5450,5450,5450,5450,0
|
|
20240109,181700,504620030,5450,5450,5450,5450,0
|
|
20240109,181600,504620030,5450,5450,5450,5450,0
|
|
20240109,181500,504620030,5450,5450,5450,5450,0
|
|
20240109,181400,504620030,5450,5450,5450,5450,0
|
|
20240109,181300,504620030,5450,5450,5450,5450,0
|
|
20240109,181200,504620030,5450,5450,5450,5450,0
|
|
20240109,181100,504620030,5450,5450,5450,5450,0
|
|
20240109,181000,504620030,5450,5450,5450,5450,0
|
|
20240109,180900,504620030,5450,5450,5450,5450,0
|
|
20240109,180800,504620030,5450,5450,5450,5450,0
|
|
20240109,180700,504620030,5450,5450,5450,5450,0
|
|
20240109,180600,504620030,5450,5450,5450,5450,0
|
|
20240109,180500,504620030,5450,5450,5450,5450,0
|
|
20240109,180400,504620030,5450,5450,5450,5450,0
|
|
20240109,180300,504620030,5450,5450,5450,5450,0
|
|
20240109,180200,504620030,5450,5450,5450,5450,0
|
|
20240109,180100,504620030,5450,5450,5450,5450,0
|
|
20240109,180000,504620030,5450,5450,5450,5450,0
|
|
20240109,175900,504620030,5450,5450,5450,5450,0
|
|
20240109,175800,504620030,5450,5450,5450,5450,2416
|
|
20240109,175700,504620030,5450,5450,5450,5450,0
|
|
20240109,175600,504620030,5450,5450,5450,5450,0
|
|
20240109,175500,504620030,5450,5450,5450,5450,0
|
|
20240109,175400,504620030,5450,5450,5450,5450,0
|
|
20240109,175300,504620030,5450,5450,5450,5450,0
|
|
20240109,175200,504620030,5450,5450,5450,5450,0
|
|
20240109,175100,504620030,5450,5450,5450,5450,0
|
|
20240109,175000,504620030,5450,5450,5450,5450,0
|
|
20240109,174900,504620030,5450,5450,5450,5450,0
|
|
20240109,174800,504620030,5450,5450,5450,5450,0
|
|
20240109,174700,504620030,5450,5450,5450,5450,0
|
|
20240109,174600,504620030,5450,5450,5450,5450,0
|
|
20240109,174500,504620030,5450,5450,5450,5450,0
|
|
20240109,174400,504620030,5450,5450,5450,5450,0
|
|
20240109,174300,504620030,5450,5450,5450,5450,0
|
|
20240109,174200,504620030,5450,5450,5450,5450,0
|
|
20240109,174100,504620030,5450,5450,5450,5450,0
|
|
20240109,174000,504620030,5450,5450,5450,5450,0
|
|
20240109,173900,504620030,5450,5450,5450,5450,0
|
|
20240109,173800,504620030,5450,5450,5450,5450,0
|
|
20240109,173700,504620030,5450,5450,5450,5450,0
|
|
20240109,173600,504620030,5450,5450,5450,5450,0
|
|
20240109,173500,504620030,5450,5450,5450,5450,0
|
|
20240109,173400,504620030,5450,5450,5450,5450,0
|
|
20240109,173300,504620030,5450,5450,5450,5450,0
|
|
20240109,173200,504620030,5450,5450,5450,5450,0
|
|
20240109,173100,504620030,5450,5450,5450,5450,0
|
|
20240109,173000,504620030,5450,5450,5450,5450,0
|
|
20240109,172900,504620030,5450,5450,5450,5450,0
|
|
20240109,172800,504620030,5450,5450,5450,5450,2416
|
|
20240109,172700,504620030,5450,5450,5450,5450,0
|
|
20240109,172600,504620030,5450,5450,5450,5450,0
|
|
20240109,172500,504620030,5450,5450,5450,5450,0
|
|
20240109,172400,504620030,5450,5450,5450,5450,0
|
|
20240109,172300,504620030,5450,5450,5450,5450,0
|
|
20240109,172200,504620030,5450,5450,5450,5450,0
|
|
20240109,172100,504620030,5450,5450,5450,5450,0
|
|
20240109,172000,504620030,5450,5450,5450,5450,0
|
|
20240109,171900,504620030,5450,5450,5450,5450,0
|
|
20240109,171800,504620030,5450,5450,5450,5450,0
|
|
20240109,171700,504620030,5450,5450,5450,5450,0
|
|
20240109,171600,504620030,5450,5450,5450,5450,0
|
|
20240109,171500,504620030,5450,5450,5450,5450,0
|
|
20240109,171400,504620030,5450,5450,5450,5450,0
|
|
20240109,171300,504620030,5450,5450,5450,5450,0
|
|
20240109,171200,504620030,5450,5450,5450,5450,0
|
|
20240109,171100,504620030,5450,5450,5450,5450,0
|
|
20240109,171000,504620030,5450,5450,5450,5450,0
|
|
20240109,170900,504620030,5450,5450,5450,5450,0
|
|
20240109,170800,504620030,5450,5450,5450,5450,0
|
|
20240109,170700,504620030,5450,5450,5450,5450,0
|
|
20240109,170600,504620030,5450,5450,5450,5450,0
|
|
20240109,170500,504620030,5450,5450,5450,5450,0
|
|
20240109,170400,504620030,5450,5450,5450,5450,0
|
|
20240109,170300,504620030,5450,5450,5450,5450,0
|
|
20240109,170200,504620030,5450,5450,5450,5450,0
|
|
20240109,170100,504620030,5450,5450,5450,5450,0
|
|
20240109,170000,504620030,5450,5450,5450,5450,0
|
|
20240109,165900,504620030,5450,5450,5450,5450,0
|
|
20240109,165800,504620030,5450,5450,5450,5450,2416
|
|
20240109,165700,504620030,5450,5450,5450,5450,0
|
|
20240109,165600,504620030,5450,5450,5450,5450,0
|
|
20240109,165500,504620030,5450,5450,5450,5450,0
|
|
20240109,165400,504620030,5450,5450,5450,5450,0
|
|
20240109,165300,504620030,5450,5450,5450,5450,0
|
|
20240109,165200,504620030,5450,5450,5450,5450,0
|
|
20240109,165100,504620030,5450,5450,5450,5450,0
|
|
20240109,165000,504620030,5450,5450,5450,5450,0
|
|
20240109,164900,504620030,5450,5450,5450,5450,0
|
|
20240109,164800,504620030,5450,5450,5450,5450,0
|
|
20240109,164700,504620030,5450,5450,5450,5450,0
|
|
20240109,164600,504620030,5450,5450,5450,5450,0
|
|
20240109,164500,504620030,5450,5450,5450,5450,0
|
|
20240109,164400,504620030,5450,5450,5450,5450,0
|
|
20240109,164300,504620030,5450,5450,5450,5450,0
|
|
20240109,164200,504620030,5450,5450,5450,5450,0
|
|
20240109,164100,504620030,5450,5450,5450,5450,0
|
|
20240109,164000,504620030,5450,5450,5450,5450,0
|
|
20240109,163900,504620030,5450,5450,5450,5450,0
|
|
20240109,163800,504620030,5450,5450,5450,5450,0
|
|
20240109,163700,504620030,5450,5450,5450,5450,0
|
|
20240109,163600,504620030,5450,5450,5450,5450,0
|
|
20240109,163500,504620030,5450,5450,5450,5450,0
|
|
20240109,163400,504620030,5450,5450,5450,5450,0
|
|
20240109,163300,504620030,5450,5450,5450,5450,0
|
|
20240109,163200,504620030,5450,5450,5450,5450,0
|
|
20240109,163100,504620030,5450,5450,5450,5450,0
|
|
20240109,163000,504620030,5450,5450,5450,5450,0
|
|
20240109,162900,504620030,5450,5450,5450,5450,0
|
|
20240109,162800,504620030,5450,5450,5450,5450,2416
|
|
20240109,162700,504620030,5450,5450,5450,5450,0
|
|
20240109,162600,504620030,5450,5450,5450,5450,0
|
|
20240109,162500,504620030,5450,5450,5450,5450,0
|
|
20240109,162400,504620030,5450,5450,5450,5450,0
|
|
20240109,162300,504620030,5450,5450,5450,5450,0
|
|
20240109,162200,504620030,5450,5450,5450,5450,0
|
|
20240109,162100,504620030,5450,5450,5450,5450,0
|
|
20240109,162000,504620030,5450,5450,5450,5450,0
|
|
20240109,161900,504620030,5450,5450,5450,5450,0
|
|
20240109,161800,504620030,5450,5450,5450,5450,0
|
|
20240109,161700,504620030,5450,5450,5450,5450,0
|
|
20240109,161600,504620030,5450,5450,5450,5450,0
|
|
20240109,161500,504620030,5450,5450,5450,5450,0
|
|
20240109,161400,504620030,5450,5450,5450,5450,0
|
|
20240109,161300,504620030,5450,5450,5450,5450,0
|
|
20240109,161200,504620030,5450,5450,5450,5450,0
|
|
20240109,161100,504620030,5450,5450,5450,5450,0
|
|
20240109,161000,504620030,5450,5450,5450,5450,0
|
|
20240109,160900,504620030,5450,5450,5450,5450,0
|
|
20240109,160800,504620030,5450,5450,5450,5450,0
|
|
20240109,160700,504620030,5450,5450,5450,5450,0
|
|
20240109,160600,504620030,5450,5450,5450,5450,0
|
|
20240109,160500,504620030,5450,5450,5450,5450,0
|
|
20240109,160400,504620030,5450,5450,5450,5450,0
|
|
20240109,160300,504620030,5450,5450,5450,5450,0
|
|
20240109,160200,504620030,5450,5450,5450,5450,0
|
|
20240109,160100,504620030,5450,5450,5450,5450,0
|
|
20240109,160000,504620030,5450,5450,5450,5450,0
|
|
20240109,155900,504620030,5450,5450,5450,5450,0
|
|
20240109,155800,504620030,5450,5450,5450,5450,2416
|
|
20240109,155700,504620030,5450,5450,5450,5450,0
|
|
20240109,155600,504620030,5450,5450,5450,5450,0
|
|
20240109,155500,504620030,5450,5450,5450,5450,0
|
|
20240109,155400,504620030,5450,5450,5450,5450,0
|
|
20240109,155300,504620030,5450,5450,5450,5450,0
|
|
20240109,155200,504620030,5450,5450,5450,5450,0
|
|
20240109,155100,504620030,5450,5450,5450,5450,0
|
|
20240109,155000,504620030,5450,5450,5450,5450,0
|
|
20240109,154900,504620030,5450,5450,5450,5450,0
|
|
20240109,154800,504620030,5450,5450,5450,5450,0
|
|
20240109,154700,504620030,5450,5450,5450,5450,0
|
|
20240109,154600,504620030,5450,5450,5450,5450,0
|
|
20240109,154500,504620030,5450,5450,5450,5450,0
|
|
20240109,154400,504620030,5450,5450,5450,5450,0
|
|
20240109,154300,504620030,5450,5450,5450,5450,0
|
|
20240109,154200,504620030,5450,5450,5450,5450,0
|
|
20240109,154100,504620030,5450,5450,5450,5450,0
|
|
20240109,154000,504620030,5450,5450,5450,5450,0
|
|
20240109,153900,504620030,5450,5450,5450,5450,0
|
|
20240109,153800,504620030,5450,5450,5450,5450,0
|
|
20240109,153700,504620030,5450,5450,5450,5450,0
|
|
20240109,153600,504620030,5450,5450,5450,5450,0
|
|
20240109,153500,504620030,5450,5450,5450,5450,0
|
|
20240109,153400,504620030,5450,5450,5450,5450,0
|
|
20240109,153300,504620030,5450,5450,5450,5450,0
|
|
20240109,153200,504620030,5450,5450,5450,5450,0
|
|
20240109,153100,504620030,5450,5450,5450,5450,0
|
|
20240109,153000,504620030,5450,5450,5450,5450,2416
|
|
20240109,152900,491452830,5440,5440,5440,5440,0
|
|
20240109,152800,491452830,5440,5440,5440,5440,0
|
|
20240109,152700,491452830,5440,5440,5440,5440,0
|
|
20240109,152600,491452830,5440,5440,5440,5440,0
|
|
20240109,152500,491452830,5440,5440,5440,5440,0
|
|
20240109,152400,491452830,5440,5440,5440,5440,0
|
|
20240109,152300,491452830,5440,5440,5440,5440,0
|
|
20240109,152200,491452830,5440,5440,5440,5440,0
|
|
20240109,152100,491452830,5440,5440,5440,5440,0
|
|
20240109,152000,491452830,5440,5440,5440,5440,0
|
|
20240109,151900,491452830,5440,5440,5440,5440,200
|
|
20240109,151800,490364830,5440,5430,5440,5430,338
|
|
20240109,151700,488527150,5430,5430,5440,5430,501
|
|
20240109,151600,485806710,5430,5410,5430,5410,1011
|
|
20240109,151500,480317200,5430,5430,5430,5430,277
|
|
20240109,151400,478813090,5410,5410,5410,5410,327
|
|
20240109,151300,477044020,5430,5430,5430,5430,186
|
|
20240109,151200,476034040,5430,5430,5430,5430,0
|
|
20240109,151100,476034040,5430,5430,5430,5430,0
|
|
20240109,151000,476034040,5430,5430,5430,5430,83
|
|
20240109,150900,475583350,5430,5430,5430,5430,1
|
|
20240109,150800,475577920,5420,5430,5430,5420,2036
|
|
20240109,150700,464542440,5420,5420,5420,5420,100
|
|
20240109,150600,464000440,5420,5420,5420,5420,44
|
|
20240109,150500,463761960,5420,5420,5420,5420,0
|
|
20240109,150400,463761960,5420,5420,5420,5420,100
|
|
20240109,150300,463219960,5420,5420,5420,5420,815
|
|
20240109,150200,458802660,5420,5420,5420,5420,50
|
|
20240109,150100,458531660,5420,5420,5420,5420,200
|
|
20240109,150000,457447660,5420,5420,5420,5420,20
|
|
20240109,145900,457339260,5430,5430,5430,5430,2341
|
|
20240109,145800,444627630,5420,5430,5430,5420,243
|
|
20240109,145700,443310180,5430,5430,5430,5430,0
|
|
20240109,145600,443310180,5430,5430,5430,5430,50
|
|
20240109,145500,443038680,5430,5430,5430,5430,0
|
|
20240109,145400,443038680,5430,5430,5430,5430,0
|
|
20240109,145300,443038680,5430,5430,5430,5430,0
|
|
20240109,145200,443038680,5430,5430,5430,5430,0
|
|
20240109,145100,443038680,5430,5430,5430,5430,42
|
|
20240109,145000,442810620,5430,5420,5430,5420,1982
|
|
20240109,144900,432067850,5410,5410,5410,5410,0
|
|
20240109,144800,432067850,5410,5420,5420,5410,18
|
|
20240109,144700,431970330,5420,5410,5420,5410,30
|
|
20240109,144600,431807830,5400,5400,5400,5400,0
|
|
20240109,144500,431807830,5400,5410,5410,5400,2118
|
|
20240109,144400,420360090,5410,5410,5410,5410,100
|
|
20240109,144300,419819090,5410,5410,5410,5410,50
|
|
20240109,144200,419548590,5410,5410,5410,5410,0
|
|
20240109,144100,419548590,5410,5410,5410,5410,352
|
|
20240109,144000,417644270,5410,5410,5410,5410,0
|
|
20240109,143900,417644270,5410,5410,5410,5410,0
|
|
20240109,143800,417644270,5410,5420,5420,5410,1793
|
|
20240109,143700,407933880,5410,5410,5410,5410,0
|
|
20240109,143600,407933880,5410,5410,5410,5410,0
|
|
20240109,143500,407933880,5410,5410,5410,5410,0
|
|
20240109,143400,407933880,5410,5410,5410,5410,0
|
|
20240109,143300,407933880,5410,5420,5420,5410,22
|
|
20240109,143200,407814840,5410,5430,5430,5410,2
|
|
20240109,143100,407804000,5420,5420,5420,5420,3
|
|
20240109,143000,407787740,5420,5420,5420,5420,2650
|
|
20240109,142900,393424740,5420,5420,5420,5420,166
|
|
20240109,142800,392525020,5400,5400,5400,5400,0
|
|
20240109,142700,392525020,5400,5400,5400,5400,0
|
|
20240109,142600,392525020,5400,5400,5400,5400,124
|
|
20240109,142500,391855420,5400,5400,5400,5400,0
|
|
20240109,142400,391855420,5400,5400,5400,5400,0
|
|
20240109,142300,391855420,5400,5400,5400,5400,0
|
|
20240109,142200,391855420,5400,5410,5410,5400,140
|
|
20240109,142100,391098220,5400,5400,5400,5400,20
|
|
20240109,142000,390990220,5400,5400,5400,5400,55
|
|
20240109,141900,390693220,5410,5410,5410,5410,987
|
|
20240109,141800,385353550,5410,5410,5410,5410,13
|
|
20240109,141700,385283220,5410,5410,5410,5410,0
|
|
20240109,141600,385283220,5410,5410,5410,5410,0
|
|
20240109,141500,385283220,5410,5410,5410,5410,0
|
|
20240109,141400,385283220,5410,5400,5410,5400,3292
|
|
20240109,141300,367483530,5400,5400,5400,5400,400
|
|
20240109,141200,365323530,5400,5400,5400,5400,0
|
|
20240109,141100,365323530,5400,5400,5400,5400,0
|
|
20240109,141000,365323530,5400,5400,5400,5400,800
|
|
20240109,140900,361003530,5410,5410,5410,5410,700
|
|
20240109,140800,357216530,5410,5410,5410,5410,0
|
|
20240109,140700,357216530,5410,5410,5410,5410,0
|
|
20240109,140600,357216530,5410,5410,5410,5410,0
|
|
20240109,140500,357216530,5410,5410,5410,5410,11
|
|
20240109,140400,357157020,5410,5410,5410,5410,0
|
|
20240109,140300,357157020,5410,5410,5410,5410,0
|
|
20240109,140200,357157020,5410,5410,5410,5410,150
|
|
20240109,140100,356345520,5420,5420,5420,5420,2
|
|
20240109,140000,356334680,5420,5420,5420,5420,0
|
|
20240109,135900,356334680,5420,5420,5420,5420,10
|
|
20240109,135800,356280480,5420,5420,5420,5420,11
|
|
20240109,135700,356220860,5420,5420,5420,5420,1
|
|
20240109,135600,356215440,5420,5420,5420,5420,0
|
|
20240109,135500,356215440,5420,5420,5420,5420,422
|
|
20240109,135400,353928200,5420,5410,5420,5410,650
|
|
20240109,135300,350411690,5400,5400,5400,5400,0
|
|
20240109,135200,350411690,5400,5400,5400,5400,0
|
|
20240109,135100,350411690,5400,5400,5400,5400,280
|
|
20240109,135000,348899690,5400,5400,5400,5400,0
|
|
20240109,134900,348899690,5400,5400,5400,5400,1
|
|
20240109,134800,348894290,5410,5410,5410,5410,0
|
|
20240109,134700,348894290,5410,5410,5410,5410,1
|
|
20240109,134600,348888880,5410,5410,5410,5410,0
|
|
20240109,134500,348888880,5410,5410,5410,5410,0
|
|
20240109,134400,348888880,5410,5410,5410,5410,0
|
|
20240109,134300,348888880,5410,5410,5410,5410,0
|
|
20240109,134200,348888880,5410,5410,5410,5410,0
|
|
20240109,134100,348888880,5410,5410,5410,5410,0
|
|
20240109,134000,348888880,5410,5410,5410,5410,1
|
|
20240109,133900,348883470,5410,5410,5410,5410,3
|
|
20240109,133800,348867240,5410,5410,5410,5410,10
|
|
20240109,133700,348813140,5410,5410,5410,5410,0
|
|
20240109,133600,348813140,5410,5410,5410,5410,1
|
|
20240109,133500,348807730,5400,5410,5410,5400,301
|
|
20240109,133400,347182320,5400,5400,5400,5400,0
|
|
20240109,133300,347182320,5400,5400,5400,5400,0
|
|
20240109,133200,347182320,5400,5400,5400,5400,0
|
|
20240109,133100,347182320,5400,5400,5400,5400,0
|
|
20240109,133000,347182320,5400,5400,5400,5400,0
|
|
20240109,132900,347182320,5400,5400,5400,5400,0
|
|
20240109,132800,347182320,5400,5400,5400,5400,0
|
|
20240109,132700,347182320,5400,5400,5400,5400,0
|
|
20240109,132600,347182320,5400,5400,5400,5400,50
|
|
20240109,132500,346912320,5410,5400,5410,5400,1486
|
|
20240109,132400,338876920,5400,5400,5400,5400,700
|
|
20240109,132300,335096920,5400,5400,5400,5400,1
|
|
20240109,132200,335091520,5400,5400,5400,5400,1
|
|
20240109,132100,335086120,5410,5410,5410,5410,0
|
|
20240109,132000,335086120,5410,5400,5410,5400,22
|
|
20240109,131900,334967300,5400,5400,5400,5400,0
|
|
20240109,131800,334967300,5400,5400,5400,5400,1
|
|
20240109,131700,334961900,5400,5400,5400,5400,10
|
|
20240109,131600,334907900,5410,5410,5410,5410,0
|
|
20240109,131500,334907900,5410,5410,5410,5410,10
|
|
20240109,131400,334853800,5410,5410,5410,5410,0
|
|
20240109,131300,334853800,5410,5410,5410,5410,100
|
|
20240109,131200,334312800,5410,5410,5410,5410,0
|
|
20240109,131100,334312800,5410,5410,5410,5410,0
|
|
20240109,131000,334312800,5410,5410,5410,5410,0
|
|
20240109,130900,334312800,5410,5410,5410,5410,0
|
|
20240109,130800,334312800,5410,5410,5410,5410,0
|
|
20240109,130700,334312800,5410,5410,5410,5410,57
|
|
20240109,130600,334004430,5410,5410,5410,5410,480
|
|
20240109,130500,331407630,5400,5400,5400,5400,0
|
|
20240109,130400,331407630,5400,5400,5400,5400,0
|
|
20240109,130300,331407630,5400,5400,5400,5400,0
|
|
20240109,130200,331407630,5400,5400,5400,5400,0
|
|
20240109,130100,331407630,5400,5400,5400,5400,100
|
|
20240109,130000,330867630,5410,5410,5410,5410,0
|
|
20240109,125900,330867630,5410,5410,5410,5410,0
|
|
20240109,125800,330867630,5410,5410,5410,5410,352
|
|
20240109,125700,328963310,5420,5410,5420,5410,14
|
|
20240109,125600,328887440,5410,5420,5420,5410,2
|
|
20240109,125500,328876610,5410,5410,5410,5410,650
|
|
20240109,125400,325360110,5400,5400,5400,5400,0
|
|
20240109,125300,325360110,5400,5400,5400,5400,0
|
|
20240109,125200,325360110,5400,5400,5400,5400,0
|
|
20240109,125100,325360110,5400,5400,5400,5400,1
|
|
20240109,125000,325354710,5400,5410,5410,5400,160
|
|
20240109,124900,324489710,5410,5400,5410,5400,257
|
|
20240109,124800,323100610,5400,5400,5400,5400,148
|
|
20240109,124700,322301410,5400,5400,5400,5400,1
|
|
20240109,124600,322296010,5400,5400,5400,5400,1
|
|
20240109,124500,322290610,5400,5400,5400,5400,0
|
|
20240109,124400,322290610,5400,5400,5400,5400,200
|
|
20240109,124300,321210610,5400,5400,5400,5400,0
|
|
20240109,124200,321210610,5400,5400,5400,5400,100
|
|
20240109,124100,320670610,5410,5410,5410,5410,0
|
|
20240109,124000,320670610,5410,5410,5410,5410,0
|
|
20240109,123900,320670610,5410,5410,5410,5410,0
|
|
20240109,123800,320670610,5410,5410,5410,5410,0
|
|
20240109,123700,320670610,5410,5410,5410,5410,0
|
|
20240109,123600,320670610,5410,5410,5410,5410,0
|
|
20240109,123500,320670610,5410,5410,5410,5410,100
|
|
20240109,123400,320129610,5410,5410,5410,5410,0
|
|
20240109,123300,320129610,5410,5410,5410,5410,0
|
|
20240109,123200,320129610,5410,5410,5410,5410,0
|
|
20240109,123100,320129610,5410,5410,5410,5410,1
|
|
20240109,123000,320124200,5400,5400,5400,5400,0
|
|
20240109,122900,320124200,5400,5400,5400,5400,350
|
|
20240109,122800,318234200,5400,5400,5400,5400,0
|
|
20240109,122700,318234200,5400,5400,5400,5400,0
|
|
20240109,122600,318234200,5400,5400,5400,5400,15
|
|
20240109,122500,318153200,5400,5400,5400,5400,50
|
|
20240109,122400,317883200,5410,5410,5410,5410,0
|
|
20240109,122300,317883200,5410,5410,5410,5410,0
|
|
20240109,122200,317883200,5410,5410,5410,5410,50
|
|
20240109,122100,317612700,5390,5390,5390,5390,0
|
|
20240109,122000,317612700,5390,5390,5390,5390,0
|
|
20240109,121900,317612700,5390,5390,5390,5390,181
|
|
20240109,121800,316637110,5390,5390,5390,5390,50
|
|
20240109,121700,316367610,5410,5410,5410,5410,0
|
|
20240109,121600,316367610,5410,5410,5410,5410,0
|
|
20240109,121500,316367610,5410,5410,5410,5410,0
|
|
20240109,121400,316367610,5410,5410,5410,5410,0
|
|
20240109,121300,316367610,5410,5410,5410,5410,0
|
|
20240109,121200,316367610,5410,5410,5410,5410,0
|
|
20240109,121100,316367610,5410,5410,5410,5410,0
|
|
20240109,121000,316367610,5410,5410,5410,5410,0
|
|
20240109,120900,316367610,5410,5410,5410,5410,0
|
|
20240109,120800,316367610,5410,5410,5410,5410,0
|
|
20240109,120700,316367610,5410,5410,5410,5410,0
|
|
20240109,120600,316367610,5410,5410,5410,5410,1
|
|
20240109,120500,316362200,5410,5410,5410,5410,0
|
|
20240109,120400,316362200,5410,5410,5410,5410,1
|
|
20240109,120300,316356790,5410,5390,5410,5390,254
|
|
20240109,120200,314984650,5390,5390,5390,5390,0
|
|
20240109,120100,314984650,5390,5400,5400,5390,510
|
|
20240109,120000,312231280,5400,5400,5400,5400,0
|
|
20240109,115900,312231280,5400,5400,5400,5400,0
|
|
20240109,115800,312231280,5400,5400,5400,5400,0
|
|
20240109,115700,312231280,5400,5400,5400,5400,0
|
|
20240109,115600,312231280,5400,5400,5400,5400,100
|
|
20240109,115500,311691280,5400,5400,5400,5400,1
|
|
20240109,115400,311685880,5410,5410,5410,5410,0
|
|
20240109,115300,311685880,5410,5410,5410,5410,0
|
|
20240109,115200,311685880,5410,5410,5410,5410,14
|
|
20240109,115100,311610140,5410,5410,5410,5410,0
|
|
20240109,115000,311610140,5410,5410,5410,5410,0
|
|
20240109,114900,311610140,5410,5410,5410,5410,5
|
|
20240109,114800,311583090,5400,5400,5400,5400,20
|
|
20240109,114700,311475090,5410,5410,5410,5410,1
|
|
20240109,114600,311469680,5400,5400,5400,5400,78
|
|
20240109,114500,311048480,5400,5400,5400,5400,4
|
|
20240109,114400,311026880,5400,5400,5400,5400,518
|
|
20240109,114300,308229680,5410,5410,5410,5410,1
|
|
20240109,114200,308224270,5400,5400,5400,5400,5
|
|
20240109,114100,308197270,5400,5410,5410,5400,47
|
|
20240109,114000,307943450,5400,5400,5400,5400,25
|
|
20240109,113900,307808450,5400,5400,5400,5400,970
|
|
20240109,113800,302570450,5410,5410,5410,5410,5
|
|
20240109,113700,302543400,5410,5410,5410,5410,30
|
|
20240109,113600,302381100,5410,5410,5410,5410,0
|
|
20240109,113500,302381100,5410,5410,5410,5410,0
|
|
20240109,113400,302381100,5410,5410,5410,5410,0
|
|
20240109,113300,302381100,5410,5410,5410,5410,0
|
|
20240109,113200,302381100,5410,5410,5410,5410,0
|
|
20240109,113100,302381100,5410,5410,5410,5410,500
|
|
20240109,113000,299676100,5400,5400,5400,5400,0
|
|
20240109,112900,299676100,5400,5400,5400,5400,5
|
|
20240109,112800,299649100,5400,5400,5400,5400,807
|
|
20240109,112700,295291300,5410,5410,5410,5410,1078
|
|
20240109,112600,289459320,5410,5410,5410,5410,361
|
|
20240109,112500,287506310,5410,5410,5410,5410,361
|
|
20240109,112400,285553300,5400,5400,5400,5400,0
|
|
20240109,112300,285553300,5400,5400,5400,5400,100
|
|
20240109,112200,285013300,5410,5410,5410,5410,50
|
|
20240109,112100,284742800,5410,5410,5410,5400,48
|
|
20240109,112000,284483570,5400,5400,5400,5400,2739
|
|
20240109,111900,269692970,5400,5390,5400,5390,1001
|
|
20240109,111800,264297570,5390,5390,5390,5390,0
|
|
20240109,111700,264297570,5390,5390,5390,5390,0
|
|
20240109,111600,264297570,5390,5390,5390,5390,0
|
|
20240109,111500,264297570,5390,5390,5390,5390,700
|
|
20240109,111400,260524570,5390,5390,5390,5390,800
|
|
20240109,111300,256212570,5400,5400,5400,5400,0
|
|
20240109,111200,256212570,5400,5400,5400,5400,0
|
|
20240109,111100,256212570,5400,5400,5400,5400,0
|
|
20240109,111000,256212570,5400,5400,5400,5400,1
|
|
20240109,110900,256207170,5410,5410,5410,5410,0
|
|
20240109,110800,256207170,5410,5410,5410,5410,0
|
|
20240109,110700,256207170,5410,5400,5410,5400,378
|
|
20240109,110600,254162340,5400,5400,5400,5400,0
|
|
20240109,110500,254162340,5400,5400,5400,5400,0
|
|
20240109,110400,254162340,5400,5400,5400,5400,1380
|
|
20240109,110300,246710340,5380,5400,5400,5380,1023
|
|
20240109,110200,241203640,5400,5400,5400,5400,100
|
|
20240109,110100,240663640,5400,5400,5400,5400,0
|
|
20240109,110000,240663640,5400,5410,5410,5400,28
|
|
20240109,105900,240512380,5400,5400,5400,5400,1500
|
|
20240109,105800,232412380,5400,5410,5410,5400,103
|
|
20240109,105700,231856150,5410,5410,5410,5400,1522
|
|
20240109,105600,223622140,5410,5410,5410,5410,1
|
|
20240109,105500,223616730,5410,5420,5420,5400,676
|
|
20240109,105400,219958960,5410,5400,5410,5400,5887
|
|
20240109,105300,188139660,5390,5390,5390,5390,0
|
|
20240109,105200,188139660,5390,5390,5390,5390,0
|
|
20240109,105100,188139660,5390,5390,5390,5390,2000
|
|
20240109,105000,177359660,5390,5390,5390,5390,40
|
|
20240109,104900,177144060,5400,5390,5400,5390,101
|
|
20240109,104800,176599660,5390,5390,5390,5390,20
|
|
20240109,104700,176491860,5390,5390,5390,5390,0
|
|
20240109,104600,176491860,5390,5390,5390,5390,1845
|
|
20240109,104500,166547310,5380,5380,5380,5380,0
|
|
20240109,104400,166547310,5380,5380,5380,5380,0
|
|
20240109,104300,166547310,5380,5380,5380,5380,0
|
|
20240109,104200,166547310,5380,5380,5380,5380,0
|
|
20240109,104100,166547310,5380,5380,5380,5380,0
|
|
20240109,104000,166547310,5380,5380,5380,5380,386
|
|
20240109,103900,164470630,5360,5360,5360,5360,0
|
|
20240109,103800,164470630,5360,5360,5360,5360,100
|
|
20240109,103700,163934630,5360,5360,5360,5360,0
|
|
20240109,103600,163934630,5360,5360,5360,5360,500
|
|
20240109,103500,161254630,5400,5400,5400,5400,0
|
|
20240109,103400,161254630,5400,5400,5400,5400,0
|
|
20240109,103300,161254630,5400,5380,5400,5360,8001
|
|
20240109,103200,118274910,5390,5390,5390,5390,0
|
|
20240109,103100,118274910,5390,5390,5390,5390,0
|
|
20240109,103000,118274910,5390,5390,5400,5390,1200
|
|
20240109,102900,111797910,5390,5390,5390,5390,100
|
|
20240109,102800,111258910,5400,5390,5400,5390,301
|
|
20240109,102700,109636220,5390,5390,5390,5390,0
|
|
20240109,102600,109636220,5390,5390,5390,5390,251
|
|
20240109,102500,108283330,5390,5390,5390,5390,3
|
|
20240109,102400,108267160,5390,5390,5390,5390,251
|
|
20240109,102300,106914270,5390,5390,5390,5390,0
|
|
20240109,102200,106914270,5390,5390,5390,5390,0
|
|
20240109,102100,106914270,5390,5390,5390,5390,0
|
|
20240109,102000,106914270,5390,5390,5390,5390,1000
|
|
20240109,101900,101524270,5390,5390,5390,5390,0
|
|
20240109,101800,101524270,5390,5390,5390,5390,0
|
|
20240109,101700,101524270,5390,5390,5390,5390,1
|
|
20240109,101600,101518880,5390,5390,5390,5390,1
|
|
20240109,101500,101513490,5390,5390,5390,5390,0
|
|
20240109,101400,101513490,5390,5390,5390,5390,0
|
|
20240109,101300,101513490,5390,5390,5390,5390,0
|
|
20240109,101200,101513490,5390,5390,5390,5390,101
|
|
20240109,101100,100969100,5390,5390,5390,5390,47
|
|
20240109,101000,100715770,5390,5390,5390,5390,0
|
|
20240109,100900,100715770,5390,5390,5390,5390,193
|
|
20240109,100800,99675500,5390,5390,5390,5390,250
|
|
20240109,100700,98328000,5390,5390,5390,5390,0
|
|
20240109,100600,98328000,5390,5390,5390,5390,0
|
|
20240109,100500,98328000,5390,5390,5390,5390,100
|
|
20240109,100400,97789000,5390,5390,5390,5390,0
|
|
20240109,100300,97789000,5390,5390,5390,5390,10
|
|
20240109,100200,97735100,5400,5400,5400,5400,925
|
|
20240109,100100,92740100,5400,5400,5400,5400,0
|
|
20240109,100000,92740100,5400,5400,5400,5400,0
|
|
20240109,095900,92740100,5400,5400,5400,5400,0
|
|
20240109,095800,92740100,5400,5400,5400,5400,1
|
|
20240109,095700,92734700,5380,5380,5380,5380,0
|
|
20240109,095600,92734700,5380,5380,5380,5380,10
|
|
20240109,095500,92680900,5380,5380,5380,5380,43
|
|
20240109,095400,92449560,5390,5390,5390,5390,0
|
|
20240109,095300,92449560,5390,5390,5390,5390,0
|
|
20240109,095200,92449560,5390,5390,5390,5390,0
|
|
20240109,095100,92449560,5390,5390,5390,5390,0
|
|
20240109,095000,92449560,5390,5390,5390,5390,350
|
|
20240109,094900,90563060,5410,5390,5410,5390,351
|
|
20240109,094800,88664170,5390,5390,5390,5390,500
|
|
20240109,094700,85969170,5410,5410,5410,5410,0
|
|
20240109,094600,85969170,5410,5410,5410,5410,50
|
|
20240109,094500,85698670,5410,5410,5410,5410,0
|
|
20240109,094400,85698670,5410,5410,5410,5410,1
|
|
20240109,094300,85693260,5390,5400,5400,5390,243
|
|
20240109,094200,84382060,5400,5400,5400,5400,1860
|
|
20240109,094100,74338060,5400,5400,5400,5400,0
|
|
20240109,094000,74338060,5400,5400,5400,5400,0
|
|
20240109,093900,74338060,5400,5400,5400,5400,2
|
|
20240109,093800,74327260,5400,5400,5400,5400,2
|
|
20240109,093700,74316460,5400,5400,5400,5400,17
|
|
20240109,093600,74224660,5390,5390,5390,5390,590
|
|
20240109,093500,71044560,5390,5390,5390,5390,0
|
|
20240109,093400,71044560,5390,5390,5390,5390,100
|
|
20240109,093300,70505560,5390,5390,5390,5390,200
|
|
20240109,093200,69427560,5390,5390,5390,5390,500
|
|
20240109,093100,66732560,5390,5390,5390,5390,0
|
|
20240109,093000,66732560,5390,5390,5390,5390,0
|
|
20240109,092900,66732560,5390,5390,5390,5390,305
|
|
20240109,092800,65088610,5400,5400,5400,5400,50
|
|
20240109,092700,64818610,5400,5400,5400,5400,838
|
|
20240109,092600,60293410,5380,5400,5400,5380,53
|
|
20240109,092500,60007260,5390,5390,5390,5390,200
|
|
20240109,092400,58929260,5390,5390,5390,5390,1000
|
|
20240109,092300,53539260,5400,5400,5400,5390,295
|
|
20240109,092200,51947260,5400,5400,5400,5400,340
|
|
20240109,092100,50111260,5390,5400,5400,5390,1163
|
|
20240109,092000,43838310,5400,5400,5400,5400,518
|
|
20240109,091900,41041110,5400,5400,5410,5400,1047
|
|
20240109,091800,35378060,5400,5400,5400,5390,853
|
|
20240109,091700,30771960,5400,5400,5400,5400,20
|
|
20240109,091600,30663960,5390,5390,5390,5390,10
|
|
20240109,091500,30610060,5400,5370,5400,5370,321
|
|
20240109,091400,28879270,5400,5400,5400,5400,144
|
|
20240109,091300,28101670,5390,5390,5390,5390,0
|
|
20240109,091200,28101670,5390,5390,5390,5390,400
|
|
20240109,091100,25945670,5380,5380,5380,5380,200
|
|
20240109,091000,24869670,5380,5380,5380,5380,330
|
|
20240109,090900,23094270,5390,5390,5390,5390,130
|
|
20240109,090800,22393570,5400,5400,5400,5400,222
|
|
20240109,090700,21194770,5400,5390,5400,5390,239
|
|
20240109,090600,19906370,5380,5380,5380,5380,94
|
|
20240109,090500,19400650,5370,5370,5370,5370,0
|
|
20240109,090400,19400650,5370,5360,5370,5360,338
|
|
20240109,090300,17585970,5360,5370,5380,5360,103
|
|
20240109,090200,17033370,5370,5370,5370,5370,102
|
|
20240109,090100,16485630,5370,5370,5370,5370,1146
|
|
20240109,090000,10331610,5390,5370,5390,5370,1920
|