631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,192800,409660460,5440,5440,5440,5440,2104
|
|
20240111,192700,409660460,5440,5440,5440,5440,0
|
|
20240111,192600,409660460,5440,5440,5440,5440,0
|
|
20240111,192500,409660460,5440,5440,5440,5440,0
|
|
20240111,192400,409660460,5440,5440,5440,5440,0
|
|
20240111,192300,409660460,5440,5440,5440,5440,0
|
|
20240111,192200,409660460,5440,5440,5440,5440,0
|
|
20240111,192100,409660460,5440,5440,5440,5440,0
|
|
20240111,192000,409660460,5440,5440,5440,5440,0
|
|
20240111,191900,409660460,5440,5440,5440,5440,0
|
|
20240111,191800,409660460,5440,5440,5440,5440,0
|
|
20240111,191700,409660460,5440,5440,5440,5440,0
|
|
20240111,191600,409660460,5440,5440,5440,5440,0
|
|
20240111,191500,409660460,5440,5440,5440,5440,0
|
|
20240111,191400,409660460,5440,5440,5440,5440,0
|
|
20240111,191300,409660460,5440,5440,5440,5440,0
|
|
20240111,191200,409660460,5440,5440,5440,5440,0
|
|
20240111,191100,409660460,5440,5440,5440,5440,0
|
|
20240111,191000,409660460,5440,5440,5440,5440,0
|
|
20240111,190900,409660460,5440,5440,5440,5440,0
|
|
20240111,190800,409660460,5440,5440,5440,5440,0
|
|
20240111,190700,409660460,5440,5440,5440,5440,0
|
|
20240111,190600,409660460,5440,5440,5440,5440,0
|
|
20240111,190500,409660460,5440,5440,5440,5440,0
|
|
20240111,190400,409660460,5440,5440,5440,5440,0
|
|
20240111,190300,409660460,5440,5440,5440,5440,0
|
|
20240111,190200,409660460,5440,5440,5440,5440,0
|
|
20240111,190100,409660460,5440,5440,5440,5440,0
|
|
20240111,190000,409660460,5440,5440,5440,5440,0
|
|
20240111,185900,409660460,5440,5440,5440,5440,0
|
|
20240111,185800,409660460,5440,5440,5440,5440,2104
|
|
20240111,185700,409660460,5440,5440,5440,5440,0
|
|
20240111,185600,409660460,5440,5440,5440,5440,0
|
|
20240111,185500,409660460,5440,5440,5440,5440,0
|
|
20240111,185400,409660460,5440,5440,5440,5440,0
|
|
20240111,185300,409660460,5440,5440,5440,5440,0
|
|
20240111,185200,409660460,5440,5440,5440,5440,0
|
|
20240111,185100,409660460,5440,5440,5440,5440,0
|
|
20240111,185000,409660460,5440,5440,5440,5440,0
|
|
20240111,184900,409660460,5440,5440,5440,5440,0
|
|
20240111,184800,409660460,5440,5440,5440,5440,0
|
|
20240111,184700,409660460,5440,5440,5440,5440,0
|
|
20240111,184600,409660460,5440,5440,5440,5440,0
|
|
20240111,184500,409660460,5440,5440,5440,5440,0
|
|
20240111,184400,409660460,5440,5440,5440,5440,0
|
|
20240111,184300,409660460,5440,5440,5440,5440,0
|
|
20240111,184200,409660460,5440,5440,5440,5440,0
|
|
20240111,184100,409660460,5440,5440,5440,5440,0
|
|
20240111,184000,409660460,5440,5440,5440,5440,0
|
|
20240111,183900,409660460,5440,5440,5440,5440,0
|
|
20240111,183800,409660460,5440,5440,5440,5440,0
|
|
20240111,183700,409660460,5440,5440,5440,5440,0
|
|
20240111,183600,409660460,5440,5440,5440,5440,0
|
|
20240111,183500,409660460,5440,5440,5440,5440,0
|
|
20240111,183400,409660460,5440,5440,5440,5440,0
|
|
20240111,183300,409660460,5440,5440,5440,5440,0
|
|
20240111,183200,409660460,5440,5440,5440,5440,0
|
|
20240111,183100,409660460,5440,5440,5440,5440,0
|
|
20240111,183000,409660460,5440,5440,5440,5440,0
|
|
20240111,182900,409660460,5440,5440,5440,5440,0
|
|
20240111,182800,409660460,5440,5440,5440,5440,2104
|
|
20240111,182700,409660460,5440,5440,5440,5440,0
|
|
20240111,182600,409660460,5440,5440,5440,5440,0
|
|
20240111,182500,409660460,5440,5440,5440,5440,0
|
|
20240111,182400,409660460,5440,5440,5440,5440,0
|
|
20240111,182300,409660460,5440,5440,5440,5440,0
|
|
20240111,182200,409660460,5440,5440,5440,5440,0
|
|
20240111,182100,409660460,5440,5440,5440,5440,0
|
|
20240111,182000,409660460,5440,5440,5440,5440,0
|
|
20240111,181900,409660460,5440,5440,5440,5440,0
|
|
20240111,181800,409660460,5440,5440,5440,5440,0
|
|
20240111,181700,409660460,5440,5440,5440,5440,0
|
|
20240111,181600,409660460,5440,5440,5440,5440,0
|
|
20240111,181500,409660460,5440,5440,5440,5440,0
|
|
20240111,181400,409660460,5440,5440,5440,5440,0
|
|
20240111,181300,409660460,5440,5440,5440,5440,0
|
|
20240111,181200,409660460,5440,5440,5440,5440,0
|
|
20240111,181100,409660460,5440,5440,5440,5440,0
|
|
20240111,181000,409660460,5440,5440,5440,5440,0
|
|
20240111,180900,409660460,5440,5440,5440,5440,0
|
|
20240111,180800,409660460,5440,5440,5440,5440,0
|
|
20240111,180700,409660460,5440,5440,5440,5440,0
|
|
20240111,180600,409660460,5440,5440,5440,5440,0
|
|
20240111,180500,409660460,5440,5440,5440,5440,0
|
|
20240111,180400,409660460,5440,5440,5440,5440,0
|
|
20240111,180300,409660460,5440,5440,5440,5440,0
|
|
20240111,180200,409660460,5440,5440,5440,5440,0
|
|
20240111,180100,409660460,5440,5440,5440,5440,0
|
|
20240111,180000,409660460,5440,5440,5440,5440,0
|
|
20240111,175900,409660460,5440,5440,5440,5440,0
|
|
20240111,175800,409660460,5440,5440,5440,5440,2104
|
|
20240111,175700,409660460,5440,5440,5440,5440,0
|
|
20240111,175600,409660460,5440,5440,5440,5440,0
|
|
20240111,175500,409660460,5440,5440,5440,5440,0
|
|
20240111,175400,409660460,5440,5440,5440,5440,0
|
|
20240111,175300,409660460,5440,5440,5440,5440,0
|
|
20240111,175200,409660460,5440,5440,5440,5440,0
|
|
20240111,175100,409660460,5440,5440,5440,5440,0
|
|
20240111,175000,409660460,5440,5440,5440,5440,0
|
|
20240111,174900,409660460,5440,5440,5440,5440,0
|
|
20240111,174800,409660460,5440,5440,5440,5440,0
|
|
20240111,174700,409660460,5440,5440,5440,5440,0
|
|
20240111,174600,409660460,5440,5440,5440,5440,0
|
|
20240111,174500,409660460,5440,5440,5440,5440,0
|
|
20240111,174400,409660460,5440,5440,5440,5440,0
|
|
20240111,174300,409660460,5440,5440,5440,5440,0
|
|
20240111,174200,409660460,5440,5440,5440,5440,0
|
|
20240111,174100,409660460,5440,5440,5440,5440,0
|
|
20240111,174000,409660460,5440,5440,5440,5440,0
|
|
20240111,173900,409660460,5440,5440,5440,5440,0
|
|
20240111,173800,409660460,5440,5440,5440,5440,0
|
|
20240111,173700,409660460,5440,5440,5440,5440,0
|
|
20240111,173600,409660460,5440,5440,5440,5440,0
|
|
20240111,173500,409660460,5440,5440,5440,5440,0
|
|
20240111,173400,409660460,5440,5440,5440,5440,0
|
|
20240111,173300,409660460,5440,5440,5440,5440,0
|
|
20240111,173200,409660460,5440,5440,5440,5440,0
|
|
20240111,173100,409660460,5440,5440,5440,5440,0
|
|
20240111,173000,409660460,5440,5440,5440,5440,0
|
|
20240111,172900,409660460,5440,5440,5440,5440,0
|
|
20240111,172800,409660460,5440,5440,5440,5440,2104
|
|
20240111,172700,409660460,5440,5440,5440,5440,0
|
|
20240111,172600,409660460,5440,5440,5440,5440,0
|
|
20240111,172500,409660460,5440,5440,5440,5440,0
|
|
20240111,172400,409660460,5440,5440,5440,5440,0
|
|
20240111,172300,409660460,5440,5440,5440,5440,0
|
|
20240111,172200,409660460,5440,5440,5440,5440,0
|
|
20240111,172100,409660460,5440,5440,5440,5440,0
|
|
20240111,172000,409660460,5440,5440,5440,5440,0
|
|
20240111,171900,409660460,5440,5440,5440,5440,0
|
|
20240111,171800,409660460,5440,5440,5440,5440,0
|
|
20240111,171700,409660460,5440,5440,5440,5440,0
|
|
20240111,171600,409660460,5440,5440,5440,5440,0
|
|
20240111,171500,409660460,5440,5440,5440,5440,0
|
|
20240111,171400,409660460,5440,5440,5440,5440,0
|
|
20240111,171300,409660460,5440,5440,5440,5440,0
|
|
20240111,171200,409660460,5440,5440,5440,5440,0
|
|
20240111,171100,409660460,5440,5440,5440,5440,0
|
|
20240111,171000,409660460,5440,5440,5440,5440,0
|
|
20240111,170900,409660460,5440,5440,5440,5440,0
|
|
20240111,170800,409660460,5440,5440,5440,5440,0
|
|
20240111,170700,409660460,5440,5440,5440,5440,0
|
|
20240111,170600,409660460,5440,5440,5440,5440,0
|
|
20240111,170500,409660460,5440,5440,5440,5440,0
|
|
20240111,170400,409660460,5440,5440,5440,5440,0
|
|
20240111,170300,409660460,5440,5440,5440,5440,0
|
|
20240111,170200,409660460,5440,5440,5440,5440,0
|
|
20240111,170100,409660460,5440,5440,5440,5440,0
|
|
20240111,170000,409660460,5440,5440,5440,5440,0
|
|
20240111,165900,409660460,5440,5440,5440,5440,0
|
|
20240111,165800,409660460,5440,5440,5440,5440,2104
|
|
20240111,165700,409660460,5440,5440,5440,5440,0
|
|
20240111,165600,409660460,5440,5440,5440,5440,0
|
|
20240111,165500,409660460,5440,5440,5440,5440,0
|
|
20240111,165400,409660460,5440,5440,5440,5440,0
|
|
20240111,165300,409660460,5440,5440,5440,5440,0
|
|
20240111,165200,409660460,5440,5440,5440,5440,0
|
|
20240111,165100,409660460,5440,5440,5440,5440,0
|
|
20240111,165000,409660460,5440,5440,5440,5440,0
|
|
20240111,164900,409660460,5440,5440,5440,5440,0
|
|
20240111,164800,409660460,5440,5440,5440,5440,0
|
|
20240111,164700,409660460,5440,5440,5440,5440,0
|
|
20240111,164600,409660460,5440,5440,5440,5440,0
|
|
20240111,164500,409660460,5440,5440,5440,5440,0
|
|
20240111,164400,409660460,5440,5440,5440,5440,0
|
|
20240111,164300,409660460,5440,5440,5440,5440,0
|
|
20240111,164200,409660460,5440,5440,5440,5440,0
|
|
20240111,164100,409660460,5440,5440,5440,5440,0
|
|
20240111,164000,409660460,5440,5440,5440,5440,0
|
|
20240111,163900,409660460,5440,5440,5440,5440,0
|
|
20240111,163800,409660460,5440,5440,5440,5440,0
|
|
20240111,163700,409660460,5440,5440,5440,5440,0
|
|
20240111,163600,409660460,5440,5440,5440,5440,0
|
|
20240111,163500,409660460,5440,5440,5440,5440,0
|
|
20240111,163400,409660460,5440,5440,5440,5440,0
|
|
20240111,163300,409660460,5440,5440,5440,5440,0
|
|
20240111,163200,409660460,5440,5440,5440,5440,0
|
|
20240111,163100,409660460,5440,5440,5440,5440,0
|
|
20240111,163000,409660460,5440,5440,5440,5440,0
|
|
20240111,162900,409660460,5440,5440,5440,5440,0
|
|
20240111,162800,409660460,5440,5440,5440,5440,2104
|
|
20240111,162700,409660460,5440,5440,5440,5440,0
|
|
20240111,162600,409660460,5440,5440,5440,5440,0
|
|
20240111,162500,409660460,5440,5440,5440,5440,0
|
|
20240111,162400,409660460,5440,5440,5440,5440,0
|
|
20240111,162300,409660460,5440,5440,5440,5440,0
|
|
20240111,162200,409660460,5440,5440,5440,5440,0
|
|
20240111,162100,409660460,5440,5440,5440,5440,0
|
|
20240111,162000,409660460,5440,5440,5440,5440,0
|
|
20240111,161900,409660460,5440,5440,5440,5440,0
|
|
20240111,161800,409660460,5440,5440,5440,5440,0
|
|
20240111,161700,409660460,5440,5440,5440,5440,0
|
|
20240111,161600,409660460,5440,5440,5440,5440,0
|
|
20240111,161500,409660460,5440,5440,5440,5440,0
|
|
20240111,161400,409660460,5440,5440,5440,5440,0
|
|
20240111,161300,409660460,5440,5440,5440,5440,0
|
|
20240111,161200,409660460,5440,5440,5440,5440,0
|
|
20240111,161100,409660460,5440,5440,5440,5440,0
|
|
20240111,161000,409660460,5440,5440,5440,5440,0
|
|
20240111,160900,409660460,5440,5440,5440,5440,0
|
|
20240111,160800,409660460,5440,5440,5440,5440,0
|
|
20240111,160700,409660460,5440,5440,5440,5440,0
|
|
20240111,160600,409660460,5440,5440,5440,5440,0
|
|
20240111,160500,409660460,5440,5440,5440,5440,0
|
|
20240111,160400,409660460,5440,5440,5440,5440,0
|
|
20240111,160300,409660460,5440,5440,5440,5440,0
|
|
20240111,160200,409660460,5440,5440,5440,5440,0
|
|
20240111,160100,409660460,5440,5440,5440,5440,0
|
|
20240111,160000,409660460,5440,5440,5440,5440,0
|
|
20240111,155900,409660460,5440,5440,5440,5440,0
|
|
20240111,155800,409660460,5440,5440,5440,5440,2104
|
|
20240111,155700,409660460,5440,5440,5440,5440,0
|
|
20240111,155600,409660460,5440,5440,5440,5440,0
|
|
20240111,155500,409660460,5440,5440,5440,5440,0
|
|
20240111,155400,409660460,5440,5440,5440,5440,0
|
|
20240111,155300,409660460,5440,5440,5440,5440,0
|
|
20240111,155200,409660460,5440,5440,5440,5440,0
|
|
20240111,155100,409660460,5440,5440,5440,5440,0
|
|
20240111,155000,409660460,5440,5440,5440,5440,0
|
|
20240111,154900,409660460,5440,5440,5440,5440,0
|
|
20240111,154800,409660460,5440,5440,5440,5440,0
|
|
20240111,154700,409660460,5440,5440,5440,5440,0
|
|
20240111,154600,409660460,5440,5440,5440,5440,0
|
|
20240111,154500,409660460,5440,5440,5440,5440,0
|
|
20240111,154400,409660460,5440,5440,5440,5440,0
|
|
20240111,154300,409660460,5440,5440,5440,5440,0
|
|
20240111,154200,409660460,5440,5440,5440,5440,0
|
|
20240111,154100,409660460,5440,5440,5440,5440,0
|
|
20240111,154000,409660460,5440,5440,5440,5440,0
|
|
20240111,153900,409660460,5440,5440,5440,5440,0
|
|
20240111,153800,409660460,5440,5440,5440,5440,0
|
|
20240111,153700,409660460,5440,5440,5440,5440,0
|
|
20240111,153600,409660460,5440,5440,5440,5440,0
|
|
20240111,153500,409660460,5440,5440,5440,5440,0
|
|
20240111,153400,409660460,5440,5440,5440,5440,0
|
|
20240111,153300,409660460,5440,5440,5440,5440,0
|
|
20240111,153200,409660460,5440,5440,5440,5440,0
|
|
20240111,153100,409660460,5440,5440,5440,5440,0
|
|
20240111,153000,409660460,5440,5440,5440,5440,2104
|
|
20240111,152900,398214700,5440,5440,5440,5440,0
|
|
20240111,152800,398214700,5440,5440,5440,5440,0
|
|
20240111,152700,398214700,5440,5440,5440,5440,0
|
|
20240111,152600,398214700,5440,5440,5440,5440,0
|
|
20240111,152500,398214700,5440,5440,5440,5440,0
|
|
20240111,152400,398214700,5440,5440,5440,5440,0
|
|
20240111,152300,398214700,5440,5440,5440,5440,0
|
|
20240111,152200,398214700,5440,5440,5440,5440,0
|
|
20240111,152100,398214700,5440,5440,5440,5440,0
|
|
20240111,152000,398214700,5440,5440,5440,5440,0
|
|
20240111,151900,398214700,5440,5440,5440,5440,100
|
|
20240111,151800,397670700,5430,5430,5430,5430,23
|
|
20240111,151700,397545810,5430,5430,5430,5430,200
|
|
20240111,151600,396459810,5440,5440,5440,5440,1379
|
|
20240111,151500,388958050,5440,5440,5440,5440,0
|
|
20240111,151400,388958050,5440,5430,5440,5430,181
|
|
20240111,151300,387975210,5430,5430,5430,5430,369
|
|
20240111,151200,385971540,5430,5430,5430,5430,16
|
|
20240111,151100,385884660,5420,5420,5420,5420,0
|
|
20240111,151000,385884660,5420,5420,5420,5420,90
|
|
20240111,150900,385396860,5430,5430,5430,5430,0
|
|
20240111,150800,385396860,5430,5430,5430,5430,608
|
|
20240111,150700,382095420,5430,5430,5430,5430,0
|
|
20240111,150600,382095420,5430,5430,5430,5430,0
|
|
20240111,150500,382095420,5430,5430,5430,5430,26
|
|
20240111,150400,381954240,5430,5430,5430,5430,3
|
|
20240111,150300,381937950,5430,5430,5430,5430,1
|
|
20240111,150200,381932520,5430,5430,5430,5430,0
|
|
20240111,150100,381932520,5430,5430,5430,5430,76
|
|
20240111,150000,381519840,5430,5420,5430,5420,1706
|
|
20240111,145900,372257260,5430,5430,5430,5430,0
|
|
20240111,145800,372257260,5430,5430,5430,5430,0
|
|
20240111,145700,372257260,5430,5430,5430,5430,9
|
|
20240111,145600,372208390,5430,5430,5430,5430,0
|
|
20240111,145500,372208390,5430,5430,5430,5430,0
|
|
20240111,145400,372208390,5430,5430,5430,5430,1
|
|
20240111,145300,372202960,5420,5420,5420,5420,0
|
|
20240111,145200,372202960,5420,5420,5420,5420,1
|
|
20240111,145100,372197540,5420,5430,5430,5420,614
|
|
20240111,145000,368864710,5440,5430,5440,5430,301
|
|
20240111,144900,367230270,5440,5430,5440,5430,1352
|
|
20240111,144800,359888710,5430,5430,5430,5430,1
|
|
20240111,144700,359883280,5420,5420,5420,5420,100
|
|
20240111,144600,359341280,5430,5420,5430,5420,101
|
|
20240111,144500,358793850,5430,5430,5430,5420,102
|
|
20240111,144400,358240990,5410,5410,5410,5410,0
|
|
20240111,144300,358240990,5410,5410,5410,5410,0
|
|
20240111,144200,358240990,5410,5410,5410,5410,1
|
|
20240111,144100,358235580,5430,5430,5430,5430,0
|
|
20240111,144000,358235580,5430,5430,5430,5430,0
|
|
20240111,143900,358235580,5430,5430,5430,5410,70
|
|
20240111,143800,357856840,5410,5420,5420,5410,2682
|
|
20240111,143700,343340310,5440,5440,5440,5440,1
|
|
20240111,143600,343334870,5430,5420,5430,5420,582
|
|
20240111,143500,340176470,5420,5420,5420,5420,500
|
|
20240111,143400,337466470,5430,5430,5430,5430,0
|
|
20240111,143300,337466470,5430,5430,5430,5430,0
|
|
20240111,143200,337466470,5430,5430,5430,5430,9
|
|
20240111,143100,337417600,5430,5430,5430,5430,1
|
|
20240111,143000,337412170,5440,5440,5440,5440,0
|
|
20240111,142900,337412170,5440,5440,5440,5440,0
|
|
20240111,142800,337412170,5440,5440,5440,5440,0
|
|
20240111,142700,337412170,5440,5440,5440,5440,5
|
|
20240111,142600,337384970,5440,5440,5440,5440,2
|
|
20240111,142500,337374090,5430,5440,5440,5430,30
|
|
20240111,142400,337211090,5440,5440,5440,5440,0
|
|
20240111,142300,337211090,5440,5440,5440,5440,0
|
|
20240111,142200,337211090,5440,5440,5440,5440,0
|
|
20240111,142100,337211090,5440,5440,5440,5440,0
|
|
20240111,142000,337211090,5440,5440,5440,5440,0
|
|
20240111,141900,337211090,5440,5440,5440,5440,10
|
|
20240111,141800,337156690,5440,5440,5440,5440,0
|
|
20240111,141700,337156690,5440,5440,5440,5440,0
|
|
20240111,141600,337156690,5440,5440,5440,5440,0
|
|
20240111,141500,337156690,5440,5440,5440,5440,0
|
|
20240111,141400,337156690,5440,5440,5440,5440,10
|
|
20240111,141300,337102290,5440,5430,5440,5430,250
|
|
20240111,141200,335742890,5440,5440,5440,5440,0
|
|
20240111,141100,335742890,5440,5440,5440,5440,0
|
|
20240111,141000,335742890,5440,5440,5440,5440,0
|
|
20240111,140900,335742890,5440,5440,5440,5440,0
|
|
20240111,140800,335742890,5440,5440,5440,5440,0
|
|
20240111,140700,335742890,5440,5440,5440,5440,0
|
|
20240111,140600,335742890,5440,5440,5440,5440,13
|
|
20240111,140500,335672170,5440,5440,5440,5440,0
|
|
20240111,140400,335672170,5440,5440,5440,5440,0
|
|
20240111,140300,335672170,5440,5440,5440,5440,1
|
|
20240111,140200,335666730,5410,5410,5410,5410,0
|
|
20240111,140100,335666730,5410,5430,5430,5410,2445
|
|
20240111,140000,322416340,5430,5430,5430,5430,207
|
|
20240111,135900,321292330,5440,5430,5440,5430,130
|
|
20240111,135800,320586230,5440,5440,5440,5440,10
|
|
20240111,135700,320531830,5440,5440,5440,5440,0
|
|
20240111,135600,320531830,5440,5440,5440,5440,0
|
|
20240111,135500,320531830,5440,5440,5440,5440,0
|
|
20240111,135400,320531830,5440,5440,5440,5440,0
|
|
20240111,135300,320531830,5440,5440,5440,5440,0
|
|
20240111,135200,320531830,5440,5440,5440,5440,0
|
|
20240111,135100,320531830,5440,5440,5440,5440,4
|
|
20240111,135000,320510070,5430,5440,5440,5430,110
|
|
20240111,134900,319912670,5440,5440,5440,5440,0
|
|
20240111,134800,319912670,5440,5440,5440,5440,1
|
|
20240111,134700,319907230,5430,5430,5430,5430,0
|
|
20240111,134600,319907230,5430,5430,5430,5430,1
|
|
20240111,134500,319901800,5440,5440,5440,5440,2
|
|
20240111,134400,319890920,5430,5430,5430,5430,0
|
|
20240111,134300,319890920,5430,5430,5430,5430,0
|
|
20240111,134200,319890920,5430,5430,5430,5430,0
|
|
20240111,134100,319890920,5430,5430,5430,5430,0
|
|
20240111,134000,319890920,5430,5430,5430,5430,181
|
|
20240111,133900,318908090,5430,5430,5430,5430,161
|
|
20240111,133800,318033860,5440,5440,5440,5440,183
|
|
20240111,133700,317038340,5440,5440,5440,5440,242
|
|
20240111,133600,315721860,5450,5450,5450,5450,1048
|
|
20240111,133500,310010260,5450,5450,5450,5450,10
|
|
20240111,133400,309955760,5450,5450,5450,5450,0
|
|
20240111,133300,309955760,5450,5450,5450,5450,0
|
|
20240111,133200,309955760,5450,5450,5450,5450,0
|
|
20240111,133100,309955760,5450,5450,5450,5450,0
|
|
20240111,133000,309955760,5450,5450,5450,5450,0
|
|
20240111,132900,309955760,5450,5450,5450,5450,87
|
|
20240111,132800,309481610,5450,5440,5450,5440,31
|
|
20240111,132700,309312960,5450,5450,5450,5450,0
|
|
20240111,132600,309312960,5450,5450,5450,5450,0
|
|
20240111,132500,309312960,5450,5450,5450,5450,0
|
|
20240111,132400,309312960,5450,5450,5450,5450,0
|
|
20240111,132300,309312960,5450,5450,5450,5450,0
|
|
20240111,132200,309312960,5450,5450,5450,5450,0
|
|
20240111,132100,309312960,5450,5450,5450,5450,0
|
|
20240111,132000,309312960,5450,5450,5450,5450,0
|
|
20240111,131900,309312960,5450,5450,5450,5450,0
|
|
20240111,131800,309312960,5450,5450,5450,5450,0
|
|
20240111,131700,309312960,5450,5450,5450,5450,0
|
|
20240111,131600,309312960,5450,5450,5450,5450,0
|
|
20240111,131500,309312960,5450,5450,5450,5450,0
|
|
20240111,131400,309312960,5450,5450,5450,5450,0
|
|
20240111,131300,309312960,5450,5450,5450,5450,0
|
|
20240111,131200,309312960,5450,5450,5450,5450,6
|
|
20240111,131100,309280260,5420,5420,5420,5420,0
|
|
20240111,131000,309280260,5420,5430,5430,5420,5535
|
|
20240111,130900,279257400,5430,5430,5430,5430,23
|
|
20240111,130800,279132510,5450,5450,5450,5450,1
|
|
20240111,130700,279127060,5430,5430,5430,5430,2
|
|
20240111,130600,279116200,5450,5450,5450,5450,0
|
|
20240111,130500,279116200,5450,5450,5450,5450,0
|
|
20240111,130400,279116200,5450,5440,5450,5440,17
|
|
20240111,130300,279023710,5440,5440,5440,5440,0
|
|
20240111,130200,279023710,5440,5440,5440,5440,0
|
|
20240111,130100,279023710,5440,5440,5440,5440,0
|
|
20240111,130000,279023710,5440,5440,5440,5440,0
|
|
20240111,125900,279023710,5440,5440,5440,5440,147
|
|
20240111,125800,278224030,5440,5440,5440,5440,0
|
|
20240111,125700,278224030,5440,5440,5440,5440,0
|
|
20240111,125600,278224030,5440,5440,5440,5440,0
|
|
20240111,125500,278224030,5440,5440,5440,5440,0
|
|
20240111,125400,278224030,5440,5440,5440,5440,0
|
|
20240111,125300,278224030,5440,5440,5440,5440,622
|
|
20240111,125200,274840350,5440,5440,5440,5440,1
|
|
20240111,125100,274834910,5440,5440,5440,5440,38
|
|
20240111,125000,274628190,5440,5440,5440,5440,0
|
|
20240111,124900,274628190,5440,5440,5440,5440,0
|
|
20240111,124800,274628190,5440,5440,5440,5440,0
|
|
20240111,124700,274628190,5440,5440,5440,5440,0
|
|
20240111,124600,274628190,5440,5440,5440,5440,0
|
|
20240111,124500,274628190,5440,5440,5440,5440,50
|
|
20240111,124400,274356190,5440,5440,5440,5440,112
|
|
20240111,124300,273746910,5450,5450,5450,5450,0
|
|
20240111,124200,273746910,5450,5450,5450,5450,21
|
|
20240111,124100,273632460,5440,5440,5440,5440,0
|
|
20240111,124000,273632460,5440,5440,5440,5440,0
|
|
20240111,123900,273632460,5440,5440,5440,5440,0
|
|
20240111,123800,273632460,5440,5440,5440,5440,0
|
|
20240111,123700,273632460,5440,5440,5440,5440,0
|
|
20240111,123600,273632460,5440,5440,5440,5440,0
|
|
20240111,123500,273632460,5440,5440,5440,5440,0
|
|
20240111,123400,273632460,5440,5440,5440,5440,71
|
|
20240111,123300,273246220,5440,5440,5440,5440,0
|
|
20240111,123200,273246220,5440,5440,5440,5440,0
|
|
20240111,123100,273246220,5440,5440,5440,5440,0
|
|
20240111,123000,273246220,5440,5440,5440,5440,0
|
|
20240111,122900,273246220,5440,5440,5440,5440,0
|
|
20240111,122800,273246220,5440,5440,5440,5440,109
|
|
20240111,122700,272653260,5440,5440,5440,5440,0
|
|
20240111,122600,272653260,5440,5440,5440,5440,400
|
|
20240111,122500,270477260,5460,5460,5460,5460,0
|
|
20240111,122400,270477260,5460,5460,5460,5460,0
|
|
20240111,122300,270477260,5460,5460,5460,5460,0
|
|
20240111,122200,270477260,5460,5460,5460,5460,0
|
|
20240111,122100,270477260,5460,5460,5460,5460,401
|
|
20240111,122000,268287800,5430,5430,5430,5430,0
|
|
20240111,121900,268287800,5430,5440,5440,5430,500
|
|
20240111,121800,265571600,5440,5450,5450,5440,300
|
|
20240111,121700,263939220,5450,5450,5450,5450,0
|
|
20240111,121600,263939220,5450,5450,5450,5450,12
|
|
20240111,121500,263873820,5450,5450,5450,5450,20
|
|
20240111,121400,263764820,5450,5450,5450,5450,0
|
|
20240111,121300,263764820,5450,5450,5450,5450,0
|
|
20240111,121200,263764820,5450,5450,5450,5450,0
|
|
20240111,121100,263764820,5450,5440,5450,5440,12
|
|
20240111,121000,263699430,5470,5460,5470,5460,600
|
|
20240111,120900,260423050,5460,5450,5460,5440,49
|
|
20240111,120800,260156070,5450,5450,5450,5450,0
|
|
20240111,120700,260156070,5450,5450,5450,5450,0
|
|
20240111,120600,260156070,5450,5450,5450,5450,0
|
|
20240111,120500,260156070,5450,5440,5450,5440,20
|
|
20240111,120400,260047170,5430,5430,5430,5430,0
|
|
20240111,120300,260047170,5430,5430,5430,5430,0
|
|
20240111,120200,260047170,5430,5430,5430,5430,0
|
|
20240111,120100,260047170,5430,5430,5430,5430,0
|
|
20240111,120000,260047170,5430,5440,5440,5430,2000
|
|
20240111,115900,249182510,5450,5450,5450,5450,180
|
|
20240111,115800,248201510,5450,5450,5450,5450,0
|
|
20240111,115700,248201510,5450,5450,5450,5450,0
|
|
20240111,115600,248201510,5450,5450,5450,5450,400
|
|
20240111,115500,246021510,5440,5440,5440,5440,36
|
|
20240111,115400,245825670,5440,5440,5440,5440,0
|
|
20240111,115300,245825670,5440,5440,5440,5440,0
|
|
20240111,115200,245825670,5440,5440,5440,5440,1
|
|
20240111,115100,245820230,5450,5440,5450,5440,221
|
|
20240111,115000,244617790,5440,5440,5440,5440,300
|
|
20240111,114900,242985790,5450,5450,5450,5450,40
|
|
20240111,114800,242767790,5440,5440,5440,5440,0
|
|
20240111,114700,242767790,5440,5440,5440,5440,0
|
|
20240111,114600,242767790,5440,5440,5440,5440,0
|
|
20240111,114500,242767790,5440,5440,5440,5440,69
|
|
20240111,114400,242392430,5440,5440,5440,5440,0
|
|
20240111,114300,242392430,5440,5440,5440,5440,0
|
|
20240111,114200,242392430,5440,5440,5440,5440,944
|
|
20240111,114100,237257070,5440,5440,5440,5440,0
|
|
20240111,114000,237257070,5440,5450,5450,5440,50
|
|
20240111,113900,236984680,5460,5450,5460,5450,2064
|
|
20240111,113800,225731900,5450,5450,5450,5450,0
|
|
20240111,113700,225731900,5450,5450,5450,5450,0
|
|
20240111,113600,225731900,5450,5450,5450,5450,0
|
|
20240111,113500,225731900,5450,5450,5450,5450,0
|
|
20240111,113400,225731900,5450,5450,5450,5450,0
|
|
20240111,113300,225731900,5450,5460,5460,5450,213
|
|
20240111,113200,224570420,5460,5460,5460,5460,217
|
|
20240111,113100,223385600,5460,5460,5460,5450,39
|
|
20240111,113000,223172670,5460,5460,5460,5460,0
|
|
20240111,112900,223172670,5460,5460,5460,5460,400
|
|
20240111,112800,220988670,5460,5460,5460,5460,0
|
|
20240111,112700,220988670,5460,5460,5460,5460,600
|
|
20240111,112600,217712670,5460,5460,5460,5460,0
|
|
20240111,112500,217712670,5460,5460,5460,5460,200
|
|
20240111,112400,216620670,5460,5460,5460,5460,10
|
|
20240111,112300,216566070,5460,5460,5460,5460,1674
|
|
20240111,112200,207426030,5460,5460,5460,5460,0
|
|
20240111,112100,207426030,5460,5460,5460,5460,2
|
|
20240111,112000,207415110,5450,5450,5450,5450,0
|
|
20240111,111900,207415110,5450,5450,5450,5450,0
|
|
20240111,111800,207415110,5450,5450,5450,5450,1
|
|
20240111,111700,207409660,5460,5460,5460,5460,0
|
|
20240111,111600,207409660,5460,5460,5460,5460,1152
|
|
20240111,111500,201119740,5450,5460,5460,5450,1108
|
|
20240111,111400,195081060,5460,5460,5460,5460,100
|
|
20240111,111300,194535060,5450,5450,5450,5450,0
|
|
20240111,111200,194535060,5450,5450,5450,5450,0
|
|
20240111,111100,194535060,5450,5450,5450,5450,0
|
|
20240111,111000,194535060,5450,5450,5450,5450,20
|
|
20240111,110900,194426060,5450,5450,5450,5450,0
|
|
20240111,110800,194426060,5450,5450,5450,5450,0
|
|
20240111,110700,194426060,5450,5450,5450,5450,600
|
|
20240111,110600,191156060,5450,5450,5450,5450,11
|
|
20240111,110500,191096110,5450,5450,5450,5450,289
|
|
20240111,110400,189521060,5440,5440,5440,5440,0
|
|
20240111,110300,189521060,5440,5440,5440,5440,0
|
|
20240111,110200,189521060,5440,5440,5440,5440,0
|
|
20240111,110100,189521060,5440,5450,5450,5440,1294
|
|
20240111,110000,182471760,5440,5440,5440,5440,0
|
|
20240111,105900,182471760,5440,5440,5440,5440,0
|
|
20240111,105800,182471760,5440,5450,5450,5440,155
|
|
20240111,105700,181628510,5450,5450,5450,5450,18
|
|
20240111,105600,181530410,5450,5450,5450,5450,0
|
|
20240111,105500,181530410,5450,5450,5450,5450,0
|
|
20240111,105400,181530410,5450,5450,5450,5450,0
|
|
20240111,105300,181530410,5450,5450,5450,5450,1
|
|
20240111,105200,181524960,5450,5450,5450,5450,10
|
|
20240111,105100,181470460,5450,5450,5450,5450,18
|
|
20240111,105000,181372360,5450,5450,5450,5450,0
|
|
20240111,104900,181372360,5450,5450,5450,5450,0
|
|
20240111,104800,181372360,5450,5450,5450,5450,0
|
|
20240111,104700,181372360,5450,5450,5450,5450,486
|
|
20240111,104600,178723660,5450,5450,5450,5450,0
|
|
20240111,104500,178723660,5450,5450,5450,5450,600
|
|
20240111,104400,175453660,5430,5430,5430,5430,30
|
|
20240111,104300,175290760,5430,5430,5430,5430,27
|
|
20240111,104200,175144150,5420,5420,5420,5420,0
|
|
20240111,104100,175144150,5420,5420,5420,5420,40
|
|
20240111,104000,174927350,5420,5420,5420,5420,0
|
|
20240111,103900,174927350,5420,5420,5420,5420,0
|
|
20240111,103800,174927350,5420,5420,5420,5420,0
|
|
20240111,103700,174927350,5420,5420,5420,5420,0
|
|
20240111,103600,174927350,5420,5420,5420,5420,7
|
|
20240111,103500,174889410,5420,5420,5420,5420,0
|
|
20240111,103400,174889410,5420,5420,5420,5420,0
|
|
20240111,103300,174889410,5420,5420,5420,5420,0
|
|
20240111,103200,174889410,5420,5420,5420,5420,0
|
|
20240111,103100,174889410,5420,5420,5420,5420,0
|
|
20240111,103000,174889410,5420,5420,5420,5420,0
|
|
20240111,102900,174889410,5420,5420,5420,5420,0
|
|
20240111,102800,174889410,5420,5420,5420,5420,0
|
|
20240111,102700,174889410,5420,5420,5420,5420,0
|
|
20240111,102600,174889410,5420,5420,5420,5420,0
|
|
20240111,102500,174889410,5420,5420,5420,5420,0
|
|
20240111,102400,174889410,5420,5420,5420,5420,0
|
|
20240111,102300,174889410,5420,5420,5420,5420,50
|
|
20240111,102200,174618410,5450,5450,5450,5450,0
|
|
20240111,102100,174618410,5450,5450,5450,5450,0
|
|
20240111,102000,174618410,5450,5450,5450,5450,0
|
|
20240111,101900,174618410,5450,5450,5450,5450,0
|
|
20240111,101800,174618410,5450,5450,5450,5450,0
|
|
20240111,101700,174618410,5450,5450,5450,5450,1719
|
|
20240111,101600,165249860,5430,5430,5430,5430,122
|
|
20240111,101500,164587400,5430,5430,5430,5430,0
|
|
20240111,101400,164587400,5430,5430,5430,5430,0
|
|
20240111,101300,164587400,5430,5430,5430,5430,0
|
|
20240111,101200,164587400,5430,5430,5430,5430,184
|
|
20240111,101100,163588280,5420,5420,5420,5420,1
|
|
20240111,101000,163582860,5420,5420,5420,5420,0
|
|
20240111,100900,163582860,5420,5420,5420,5420,1
|
|
20240111,100800,163577440,5420,5420,5420,5420,3
|
|
20240111,100700,163561180,5420,5420,5420,5420,0
|
|
20240111,100600,163561180,5420,5420,5420,5420,50
|
|
20240111,100500,163290180,5430,5430,5430,5430,1
|
|
20240111,100400,163284750,5410,5410,5410,5410,0
|
|
20240111,100300,163284750,5410,5410,5410,5410,0
|
|
20240111,100200,163284750,5410,5420,5420,5410,3000
|
|
20240111,100100,147054250,5420,5420,5420,5420,0
|
|
20240111,100000,147054250,5420,5420,5420,5420,0
|
|
20240111,095900,147054250,5420,5420,5420,5420,0
|
|
20240111,095800,147054250,5420,5420,5420,5420,0
|
|
20240111,095700,147054250,5420,5420,5420,5420,0
|
|
20240111,095600,147054250,5420,5420,5420,5420,0
|
|
20240111,095500,147054250,5420,5420,5420,5420,0
|
|
20240111,095400,147054250,5420,5420,5420,5420,0
|
|
20240111,095300,147054250,5420,5420,5420,5420,0
|
|
20240111,095200,147054250,5420,5410,5420,5410,1001
|
|
20240111,095100,141628840,5420,5420,5420,5420,0
|
|
20240111,095000,141628840,5420,5420,5420,5420,0
|
|
20240111,094900,141628840,5420,5420,5420,5420,0
|
|
20240111,094800,141628840,5420,5420,5420,5420,0
|
|
20240111,094700,141628840,5420,5420,5420,5420,0
|
|
20240111,094600,141628840,5420,5430,5430,5420,987
|
|
20240111,094500,136279190,5420,5420,5420,5420,705
|
|
20240111,094400,132458090,5430,5420,5430,5420,104
|
|
20240111,094300,131894370,5420,5420,5420,5420,184
|
|
20240111,094200,130897090,5420,5420,5420,5420,6
|
|
20240111,094100,130864570,5430,5430,5430,5430,0
|
|
20240111,094000,130864570,5430,5430,5430,5430,1
|
|
20240111,093900,130859140,5430,5430,5430,5430,508
|
|
20240111,093800,128100700,5430,5450,5450,5430,219
|
|
20240111,093700,126911250,5450,5450,5450,5450,2
|
|
20240111,093600,126900350,5430,5430,5430,5430,0
|
|
20240111,093500,126900350,5430,5430,5430,5430,0
|
|
20240111,093400,126900350,5430,5430,5430,5430,1
|
|
20240111,093300,126894920,5430,5430,5430,5430,221
|
|
20240111,093200,125694890,5440,5440,5440,5440,0
|
|
20240111,093100,125694890,5440,5440,5440,5440,889
|
|
20240111,093000,120858730,5450,5450,5450,5450,688
|
|
20240111,092900,117109130,5450,5450,5450,5450,0
|
|
20240111,092800,117109130,5450,5450,5450,5450,5
|
|
20240111,092700,117081880,5450,5450,5450,5450,0
|
|
20240111,092600,117081880,5450,5450,5450,5450,1
|
|
20240111,092500,117076430,5430,5430,5430,5430,0
|
|
20240111,092400,117076430,5430,5430,5430,5430,211
|
|
20240111,092300,115930700,5430,5430,5430,5430,130
|
|
20240111,092200,115224800,5440,5440,5440,5440,502
|
|
20240111,092100,112493920,5440,5440,5440,5420,7
|
|
20240111,092000,112455880,5440,5440,5440,5420,314
|
|
20240111,091900,110750220,5440,5440,5440,5410,103
|
|
20240111,091800,110192900,5440,5410,5440,5410,201
|
|
20240111,091700,109105460,5410,5410,5410,5410,300
|
|
20240111,091600,107482460,5410,5410,5420,5410,149
|
|
20240111,091500,106676360,5410,5410,5410,5410,0
|
|
20240111,091400,106676360,5410,5430,5430,5410,170
|
|
20240111,091300,105755900,5450,5450,5450,5450,0
|
|
20240111,091200,105755900,5450,5440,5450,5440,273
|
|
20240111,091100,104269110,5410,5410,5410,5410,0
|
|
20240111,091000,104269110,5410,5410,5410,5410,287
|
|
20240111,090900,102716440,5410,5400,5450,5400,268
|
|
20240111,090800,101267490,5400,5400,5400,5400,0
|
|
20240111,090700,101267490,5400,5420,5450,5400,393
|
|
20240111,090600,99128970,5460,5440,5470,5390,2847
|
|
20240111,090500,83689250,5440,5440,5440,5440,135
|
|
20240111,090400,82954850,5440,5470,5470,5440,520
|
|
20240111,090300,80125450,5480,5480,5480,5440,1813
|
|
20240111,090200,70190530,5480,5450,5480,5450,1184
|
|
20240111,090100,63705460,5430,5430,5430,5410,6642
|
|
20240111,090000,27710940,5450,5480,5480,5450,5063
|