631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192800,630086410,5310,5310,5310,5310,1482
|
|
20240112,192700,630086410,5310,5310,5310,5310,0
|
|
20240112,192600,630086410,5310,5310,5310,5310,0
|
|
20240112,192500,630086410,5310,5310,5310,5310,0
|
|
20240112,192400,630086410,5310,5310,5310,5310,0
|
|
20240112,192300,630086410,5310,5310,5310,5310,0
|
|
20240112,192200,630086410,5310,5310,5310,5310,0
|
|
20240112,192100,630086410,5310,5310,5310,5310,0
|
|
20240112,192000,630086410,5310,5310,5310,5310,0
|
|
20240112,191900,630086410,5310,5310,5310,5310,0
|
|
20240112,191800,630086410,5310,5310,5310,5310,0
|
|
20240112,191700,630086410,5310,5310,5310,5310,0
|
|
20240112,191600,630086410,5310,5310,5310,5310,0
|
|
20240112,191500,630086410,5310,5310,5310,5310,0
|
|
20240112,191400,630086410,5310,5310,5310,5310,0
|
|
20240112,191300,630086410,5310,5310,5310,5310,0
|
|
20240112,191200,630086410,5310,5310,5310,5310,0
|
|
20240112,191100,630086410,5310,5310,5310,5310,0
|
|
20240112,191000,630086410,5310,5310,5310,5310,0
|
|
20240112,190900,630086410,5310,5310,5310,5310,0
|
|
20240112,190800,630086410,5310,5310,5310,5310,0
|
|
20240112,190700,630086410,5310,5310,5310,5310,0
|
|
20240112,190600,630086410,5310,5310,5310,5310,0
|
|
20240112,190500,630086410,5310,5310,5310,5310,0
|
|
20240112,190400,630086410,5310,5310,5310,5310,0
|
|
20240112,190300,630086410,5310,5310,5310,5310,0
|
|
20240112,190200,630086410,5310,5310,5310,5310,0
|
|
20240112,190100,630086410,5310,5310,5310,5310,0
|
|
20240112,190000,630086410,5310,5310,5310,5310,0
|
|
20240112,185900,630086410,5310,5310,5310,5310,0
|
|
20240112,185800,630086410,5310,5310,5310,5310,1482
|
|
20240112,185700,630086410,5310,5310,5310,5310,0
|
|
20240112,185600,630086410,5310,5310,5310,5310,0
|
|
20240112,185500,630086410,5310,5310,5310,5310,0
|
|
20240112,185400,630086410,5310,5310,5310,5310,0
|
|
20240112,185300,630086410,5310,5310,5310,5310,0
|
|
20240112,185200,630086410,5310,5310,5310,5310,0
|
|
20240112,185100,630086410,5310,5310,5310,5310,0
|
|
20240112,185000,630086410,5310,5310,5310,5310,0
|
|
20240112,184900,630086410,5310,5310,5310,5310,0
|
|
20240112,184800,630086410,5310,5310,5310,5310,0
|
|
20240112,184700,630086410,5310,5310,5310,5310,0
|
|
20240112,184600,630086410,5310,5310,5310,5310,0
|
|
20240112,184500,630086410,5310,5310,5310,5310,0
|
|
20240112,184400,630086410,5310,5310,5310,5310,0
|
|
20240112,184300,630086410,5310,5310,5310,5310,0
|
|
20240112,184200,630086410,5310,5310,5310,5310,0
|
|
20240112,184100,630086410,5310,5310,5310,5310,0
|
|
20240112,184000,630086410,5310,5310,5310,5310,0
|
|
20240112,183900,630086410,5310,5310,5310,5310,0
|
|
20240112,183800,630086410,5310,5310,5310,5310,0
|
|
20240112,183700,630086410,5310,5310,5310,5310,0
|
|
20240112,183600,630086410,5310,5310,5310,5310,0
|
|
20240112,183500,630086410,5310,5310,5310,5310,0
|
|
20240112,183400,630086410,5310,5310,5310,5310,0
|
|
20240112,183300,630086410,5310,5310,5310,5310,0
|
|
20240112,183200,630086410,5310,5310,5310,5310,0
|
|
20240112,183100,630086410,5310,5310,5310,5310,0
|
|
20240112,183000,630086410,5310,5310,5310,5310,0
|
|
20240112,182900,630086410,5310,5310,5310,5310,0
|
|
20240112,182800,630086410,5310,5310,5310,5310,1482
|
|
20240112,182700,630086410,5310,5310,5310,5310,0
|
|
20240112,182600,630086410,5310,5310,5310,5310,0
|
|
20240112,182500,630086410,5310,5310,5310,5310,0
|
|
20240112,182400,630086410,5310,5310,5310,5310,0
|
|
20240112,182300,630086410,5310,5310,5310,5310,0
|
|
20240112,182200,630086410,5310,5310,5310,5310,0
|
|
20240112,182100,630086410,5310,5310,5310,5310,0
|
|
20240112,182000,630086410,5310,5310,5310,5310,0
|
|
20240112,181900,630086410,5310,5310,5310,5310,0
|
|
20240112,181800,630086410,5310,5310,5310,5310,0
|
|
20240112,181700,630086410,5310,5310,5310,5310,0
|
|
20240112,181600,630086410,5310,5310,5310,5310,0
|
|
20240112,181500,630086410,5310,5310,5310,5310,0
|
|
20240112,181400,630086410,5310,5310,5310,5310,0
|
|
20240112,181300,630086410,5310,5310,5310,5310,0
|
|
20240112,181200,630086410,5310,5310,5310,5310,0
|
|
20240112,181100,630086410,5310,5310,5310,5310,0
|
|
20240112,181000,630086410,5310,5310,5310,5310,0
|
|
20240112,180900,630086410,5310,5310,5310,5310,0
|
|
20240112,180800,630086410,5310,5310,5310,5310,0
|
|
20240112,180700,630086410,5310,5310,5310,5310,0
|
|
20240112,180600,630086410,5310,5310,5310,5310,0
|
|
20240112,180500,630086410,5310,5310,5310,5310,0
|
|
20240112,180400,630086410,5310,5310,5310,5310,0
|
|
20240112,180300,630086410,5310,5310,5310,5310,0
|
|
20240112,180200,630086410,5310,5310,5310,5310,0
|
|
20240112,180100,630086410,5310,5310,5310,5310,0
|
|
20240112,180000,630086410,5310,5310,5310,5310,0
|
|
20240112,175900,630086410,5310,5310,5310,5310,0
|
|
20240112,175800,630086410,5310,5310,5310,5310,1482
|
|
20240112,175700,630086410,5310,5310,5310,5310,0
|
|
20240112,175600,630086410,5310,5310,5310,5310,0
|
|
20240112,175500,630086410,5310,5310,5310,5310,0
|
|
20240112,175400,630086410,5310,5310,5310,5310,0
|
|
20240112,175300,630086410,5310,5310,5310,5310,0
|
|
20240112,175200,630086410,5310,5310,5310,5310,0
|
|
20240112,175100,630086410,5310,5310,5310,5310,0
|
|
20240112,175000,630086410,5310,5310,5310,5310,0
|
|
20240112,174900,630086410,5310,5310,5310,5310,0
|
|
20240112,174800,630086410,5310,5310,5310,5310,0
|
|
20240112,174700,630086410,5310,5310,5310,5310,0
|
|
20240112,174600,630086410,5310,5310,5310,5310,0
|
|
20240112,174500,630086410,5310,5310,5310,5310,0
|
|
20240112,174400,630086410,5310,5310,5310,5310,0
|
|
20240112,174300,630086410,5310,5310,5310,5310,0
|
|
20240112,174200,630086410,5310,5310,5310,5310,0
|
|
20240112,174100,630086410,5310,5310,5310,5310,0
|
|
20240112,174000,630086410,5310,5310,5310,5310,0
|
|
20240112,173900,630086410,5310,5310,5310,5310,0
|
|
20240112,173800,630086410,5310,5310,5310,5310,0
|
|
20240112,173700,630086410,5310,5310,5310,5310,0
|
|
20240112,173600,630086410,5310,5310,5310,5310,0
|
|
20240112,173500,630086410,5310,5310,5310,5310,0
|
|
20240112,173400,630086410,5310,5310,5310,5310,0
|
|
20240112,173300,630086410,5310,5310,5310,5310,0
|
|
20240112,173200,630086410,5310,5310,5310,5310,0
|
|
20240112,173100,630086410,5310,5310,5310,5310,0
|
|
20240112,173000,630086410,5310,5310,5310,5310,0
|
|
20240112,172900,630086410,5310,5310,5310,5310,0
|
|
20240112,172800,630086410,5310,5310,5310,5310,1482
|
|
20240112,172700,630086410,5310,5310,5310,5310,0
|
|
20240112,172600,630086410,5310,5310,5310,5310,0
|
|
20240112,172500,630086410,5310,5310,5310,5310,0
|
|
20240112,172400,630086410,5310,5310,5310,5310,0
|
|
20240112,172300,630086410,5310,5310,5310,5310,0
|
|
20240112,172200,630086410,5310,5310,5310,5310,0
|
|
20240112,172100,630086410,5310,5310,5310,5310,0
|
|
20240112,172000,630086410,5310,5310,5310,5310,0
|
|
20240112,171900,630086410,5310,5310,5310,5310,0
|
|
20240112,171800,630086410,5310,5310,5310,5310,0
|
|
20240112,171700,630086410,5310,5310,5310,5310,0
|
|
20240112,171600,630086410,5310,5310,5310,5310,0
|
|
20240112,171500,630086410,5310,5310,5310,5310,0
|
|
20240112,171400,630086410,5310,5310,5310,5310,0
|
|
20240112,171300,630086410,5310,5310,5310,5310,0
|
|
20240112,171200,630086410,5310,5310,5310,5310,0
|
|
20240112,171100,630086410,5310,5310,5310,5310,0
|
|
20240112,171000,630086410,5310,5310,5310,5310,0
|
|
20240112,170900,630086410,5310,5310,5310,5310,0
|
|
20240112,170800,630086410,5310,5310,5310,5310,0
|
|
20240112,170700,630086410,5310,5310,5310,5310,0
|
|
20240112,170600,630086410,5310,5310,5310,5310,0
|
|
20240112,170500,630086410,5310,5310,5310,5310,0
|
|
20240112,170400,630086410,5310,5310,5310,5310,0
|
|
20240112,170300,630086410,5310,5310,5310,5310,0
|
|
20240112,170200,630086410,5310,5310,5310,5310,0
|
|
20240112,170100,630086410,5310,5310,5310,5310,0
|
|
20240112,170000,630086410,5310,5310,5310,5310,0
|
|
20240112,165900,630086410,5310,5310,5310,5310,0
|
|
20240112,165800,630086410,5310,5310,5310,5310,1482
|
|
20240112,165700,630086410,5310,5310,5310,5310,0
|
|
20240112,165600,630086410,5310,5310,5310,5310,0
|
|
20240112,165500,630086410,5310,5310,5310,5310,0
|
|
20240112,165400,630086410,5310,5310,5310,5310,0
|
|
20240112,165300,630086410,5310,5310,5310,5310,0
|
|
20240112,165200,630086410,5310,5310,5310,5310,0
|
|
20240112,165100,630086410,5310,5310,5310,5310,0
|
|
20240112,165000,630086410,5310,5310,5310,5310,0
|
|
20240112,164900,630086410,5310,5310,5310,5310,0
|
|
20240112,164800,630086410,5310,5310,5310,5310,0
|
|
20240112,164700,630086410,5310,5310,5310,5310,0
|
|
20240112,164600,630086410,5310,5310,5310,5310,0
|
|
20240112,164500,630086410,5310,5310,5310,5310,0
|
|
20240112,164400,630086410,5310,5310,5310,5310,0
|
|
20240112,164300,630086410,5310,5310,5310,5310,0
|
|
20240112,164200,630086410,5310,5310,5310,5310,0
|
|
20240112,164100,630086410,5310,5310,5310,5310,0
|
|
20240112,164000,630086410,5310,5310,5310,5310,0
|
|
20240112,163900,630086410,5310,5310,5310,5310,0
|
|
20240112,163800,630086410,5310,5310,5310,5310,0
|
|
20240112,163700,630086410,5310,5310,5310,5310,0
|
|
20240112,163600,630086410,5310,5310,5310,5310,0
|
|
20240112,163500,630086410,5310,5310,5310,5310,0
|
|
20240112,163400,630086410,5310,5310,5310,5310,0
|
|
20240112,163300,630086410,5310,5310,5310,5310,0
|
|
20240112,163200,630086410,5310,5310,5310,5310,0
|
|
20240112,163100,630086410,5310,5310,5310,5310,0
|
|
20240112,163000,630086410,5310,5310,5310,5310,0
|
|
20240112,162900,630086410,5310,5310,5310,5310,0
|
|
20240112,162800,630086410,5310,5310,5310,5310,1482
|
|
20240112,162700,630086410,5310,5310,5310,5310,0
|
|
20240112,162600,630086410,5310,5310,5310,5310,0
|
|
20240112,162500,630086410,5310,5310,5310,5310,0
|
|
20240112,162400,630086410,5310,5310,5310,5310,0
|
|
20240112,162300,630086410,5310,5310,5310,5310,0
|
|
20240112,162200,630086410,5310,5310,5310,5310,0
|
|
20240112,162100,630086410,5310,5310,5310,5310,0
|
|
20240112,162000,630086410,5310,5310,5310,5310,0
|
|
20240112,161900,630086410,5310,5310,5310,5310,0
|
|
20240112,161800,630086410,5310,5310,5310,5310,0
|
|
20240112,161700,630086410,5310,5310,5310,5310,0
|
|
20240112,161600,630086410,5310,5310,5310,5310,0
|
|
20240112,161500,630086410,5310,5310,5310,5310,0
|
|
20240112,161400,630086410,5310,5310,5310,5310,0
|
|
20240112,161300,630086410,5310,5310,5310,5310,0
|
|
20240112,161200,630086410,5310,5310,5310,5310,0
|
|
20240112,161100,630086410,5310,5310,5310,5310,0
|
|
20240112,161000,630086410,5310,5310,5310,5310,0
|
|
20240112,160900,630086410,5310,5310,5310,5310,0
|
|
20240112,160800,630086410,5310,5310,5310,5310,0
|
|
20240112,160700,630086410,5310,5310,5310,5310,0
|
|
20240112,160600,630086410,5310,5310,5310,5310,0
|
|
20240112,160500,630086410,5310,5310,5310,5310,0
|
|
20240112,160400,630086410,5310,5310,5310,5310,0
|
|
20240112,160300,630086410,5310,5310,5310,5310,0
|
|
20240112,160200,630086410,5310,5310,5310,5310,0
|
|
20240112,160100,630086410,5310,5310,5310,5310,0
|
|
20240112,160000,630086410,5310,5310,5310,5310,0
|
|
20240112,155900,630086410,5310,5310,5310,5310,0
|
|
20240112,155800,630086410,5310,5310,5310,5310,1482
|
|
20240112,155700,630086410,5310,5310,5310,5310,0
|
|
20240112,155600,630086410,5310,5310,5310,5310,0
|
|
20240112,155500,630086410,5310,5310,5310,5310,0
|
|
20240112,155400,630086410,5310,5310,5310,5310,0
|
|
20240112,155300,630086410,5310,5310,5310,5310,0
|
|
20240112,155200,630086410,5310,5310,5310,5310,0
|
|
20240112,155100,630086410,5310,5310,5310,5310,0
|
|
20240112,155000,630086410,5310,5310,5310,5310,0
|
|
20240112,154900,630086410,5310,5310,5310,5310,0
|
|
20240112,154800,630086410,5310,5310,5310,5310,0
|
|
20240112,154700,630086410,5310,5310,5310,5310,0
|
|
20240112,154600,630086410,5310,5310,5310,5310,0
|
|
20240112,154500,630086410,5310,5310,5310,5310,0
|
|
20240112,154400,630086410,5310,5310,5310,5310,0
|
|
20240112,154300,630086410,5310,5310,5310,5310,0
|
|
20240112,154200,630086410,5310,5310,5310,5310,0
|
|
20240112,154100,630086410,5310,5310,5310,5310,0
|
|
20240112,154000,630086410,5310,5310,5310,5310,0
|
|
20240112,153900,630086410,5310,5310,5310,5310,0
|
|
20240112,153800,630086410,5310,5310,5310,5310,0
|
|
20240112,153700,630086410,5310,5310,5310,5310,0
|
|
20240112,153600,630086410,5310,5310,5310,5310,0
|
|
20240112,153500,630086410,5310,5310,5310,5310,0
|
|
20240112,153400,630086410,5310,5310,5310,5310,0
|
|
20240112,153300,630086410,5310,5310,5310,5310,0
|
|
20240112,153200,630086410,5310,5310,5310,5310,0
|
|
20240112,153100,630086410,5310,5310,5310,5310,0
|
|
20240112,153000,630086410,5310,5310,5310,5310,1482
|
|
20240112,152900,622216990,5310,5310,5310,5310,0
|
|
20240112,152800,622216990,5310,5310,5310,5310,0
|
|
20240112,152700,622216990,5310,5310,5310,5310,0
|
|
20240112,152600,622216990,5310,5310,5310,5310,0
|
|
20240112,152500,622216990,5310,5310,5310,5310,0
|
|
20240112,152400,622216990,5310,5310,5310,5310,0
|
|
20240112,152300,622216990,5310,5310,5310,5310,0
|
|
20240112,152200,622216990,5310,5310,5310,5310,0
|
|
20240112,152100,622216990,5310,5310,5310,5310,0
|
|
20240112,152000,622216990,5310,5310,5310,5310,0
|
|
20240112,151900,622216990,5310,5300,5320,5300,1584
|
|
20240112,151800,613821570,5320,5310,5320,5300,405
|
|
20240112,151700,611671360,5310,5310,5310,5310,325
|
|
20240112,151600,609945610,5310,5310,5310,5310,232
|
|
20240112,151500,608713690,5310,5310,5310,5310,721
|
|
20240112,151400,604885180,5310,5310,5310,5310,29
|
|
20240112,151300,604731190,5300,5300,5300,5300,0
|
|
20240112,151200,604731190,5300,5310,5310,5300,245
|
|
20240112,151100,603432390,5300,5300,5300,5300,14
|
|
20240112,151000,603358190,5310,5310,5310,5310,26
|
|
20240112,150900,603220130,5310,5310,5310,5310,1010
|
|
20240112,150800,597857030,5310,5310,5310,5310,1220
|
|
20240112,150700,591378830,5310,5310,5310,5310,1
|
|
20240112,150600,591373520,5310,5310,5310,5300,228
|
|
20240112,150500,590162920,5310,5310,5310,5310,50
|
|
20240112,150400,589897420,5310,5310,5310,5310,194
|
|
20240112,150300,588867280,5310,5310,5310,5310,0
|
|
20240112,150200,588867280,5310,5310,5310,5310,6
|
|
20240112,150100,588835420,5310,5320,5320,5310,101
|
|
20240112,150000,588298110,5310,5310,5310,5310,1
|
|
20240112,145900,588292800,5300,5310,5310,5300,12
|
|
20240112,145800,588229190,5300,5320,5320,5300,20
|
|
20240112,145700,588122830,5310,5310,5310,5310,591
|
|
20240112,145600,584984620,5310,5310,5310,5310,200
|
|
20240112,145500,583922620,5300,5300,5300,5300,679
|
|
20240112,145400,580323920,5300,5300,5300,5300,0
|
|
20240112,145300,580323920,5300,5300,5300,5300,0
|
|
20240112,145200,580323920,5300,5300,5300,5300,316
|
|
20240112,145100,578649120,5310,5310,5310,5310,4
|
|
20240112,145000,578627880,5310,5310,5310,5310,0
|
|
20240112,144900,578627880,5310,5310,5310,5310,0
|
|
20240112,144800,578627880,5310,5310,5310,5310,15
|
|
20240112,144700,578548230,5300,5300,5300,5300,0
|
|
20240112,144600,578548230,5300,5300,5300,5300,23
|
|
20240112,144500,578426330,5310,5310,5310,5310,872
|
|
20240112,144400,573796010,5320,5320,5320,5320,7
|
|
20240112,144300,573758770,5310,5310,5310,5310,0
|
|
20240112,144200,573758770,5310,5310,5310,5310,0
|
|
20240112,144100,573758770,5310,5310,5310,5310,0
|
|
20240112,144000,573758770,5310,5310,5310,5310,0
|
|
20240112,143900,573758770,5310,5310,5310,5310,0
|
|
20240112,143800,573758770,5310,5310,5310,5310,0
|
|
20240112,143700,573758770,5310,5310,5310,5310,0
|
|
20240112,143600,573758770,5310,5320,5320,5310,462
|
|
20240112,143500,571305530,5320,5320,5320,5320,260
|
|
20240112,143400,569922330,5330,5330,5330,5330,0
|
|
20240112,143300,569922330,5330,5330,5330,5330,0
|
|
20240112,143200,569922330,5330,5330,5330,5330,0
|
|
20240112,143100,569922330,5330,5330,5330,5330,0
|
|
20240112,143000,569922330,5330,5330,5330,5330,1
|
|
20240112,142900,569917000,5320,5320,5320,5320,0
|
|
20240112,142800,569917000,5320,5320,5320,5320,0
|
|
20240112,142700,569917000,5320,5320,5320,5320,9
|
|
20240112,142600,569869120,5320,5320,5320,5320,0
|
|
20240112,142500,569869120,5320,5320,5320,5320,69
|
|
20240112,142400,569502040,5340,5340,5340,5340,0
|
|
20240112,142300,569502040,5340,5340,5340,5340,0
|
|
20240112,142200,569502040,5340,5320,5340,5320,489
|
|
20240112,142100,566892560,5320,5320,5320,5320,0
|
|
20240112,142000,566892560,5320,5320,5320,5320,49
|
|
20240112,141900,566631880,5320,5320,5320,5320,1
|
|
20240112,141800,566626560,5310,5310,5310,5310,364
|
|
20240112,141700,564693720,5320,5320,5320,5320,0
|
|
20240112,141600,564693720,5320,5320,5320,5320,9
|
|
20240112,141500,564645840,5320,5320,5320,5320,52
|
|
20240112,141400,564369200,5320,5320,5320,5320,22
|
|
20240112,141300,564252160,5330,5320,5330,5320,2080
|
|
20240112,141200,553172390,5310,5310,5310,5310,0
|
|
20240112,141100,553172390,5310,5310,5310,5310,0
|
|
20240112,141000,553172390,5310,5310,5310,5310,101
|
|
20240112,140900,552636080,5310,5310,5310,5310,0
|
|
20240112,140800,552636080,5310,5310,5310,5310,0
|
|
20240112,140700,552636080,5310,5310,5310,5310,0
|
|
20240112,140600,552636080,5310,5310,5310,5310,56
|
|
20240112,140500,552338720,5320,5320,5320,5320,20
|
|
20240112,140400,552232320,5310,5310,5310,5310,0
|
|
20240112,140300,552232320,5310,5310,5310,5310,0
|
|
20240112,140200,552232320,5310,5310,5310,5310,0
|
|
20240112,140100,552232320,5310,5310,5310,5310,427
|
|
20240112,140000,549964950,5310,5310,5310,5310,0
|
|
20240112,135900,549964950,5310,5310,5310,5310,0
|
|
20240112,135800,549964950,5310,5310,5310,5310,418
|
|
20240112,135700,547745370,5310,5310,5310,5310,0
|
|
20240112,135600,547745370,5310,5310,5310,5310,1
|
|
20240112,135500,547740060,5310,5310,5310,5310,21
|
|
20240112,135400,547628550,5310,5310,5310,5310,10
|
|
20240112,135300,547575450,5310,5310,5310,5310,0
|
|
20240112,135200,547575450,5310,5320,5320,5310,737
|
|
20240112,135100,543661970,5310,5310,5310,5310,0
|
|
20240112,135000,543661970,5310,5310,5310,5310,0
|
|
20240112,134900,543661970,5310,5310,5310,5310,529
|
|
20240112,134800,540852980,5310,5310,5310,5310,369
|
|
20240112,134700,538893590,5310,5310,5310,5310,102
|
|
20240112,134600,538351970,5310,5310,5310,5310,1
|
|
20240112,134500,538346660,5310,5300,5310,5300,262
|
|
20240112,134400,536956440,5300,5300,5300,5300,0
|
|
20240112,134300,536956440,5300,5310,5310,5300,3446
|
|
20240112,134200,518678350,5310,5310,5310,5310,6
|
|
20240112,134100,518646490,5330,5320,5330,5310,18602
|
|
20240112,134000,419712710,5330,5330,5330,5330,5
|
|
20240112,133900,419686060,5320,5320,5320,5320,0
|
|
20240112,133800,419686060,5320,5320,5320,5320,80
|
|
20240112,133700,419260460,5320,5320,5320,5320,78
|
|
20240112,133600,418845500,5320,5320,5320,5320,0
|
|
20240112,133500,418845500,5320,5320,5320,5320,0
|
|
20240112,133400,418845500,5320,5320,5320,5320,2976
|
|
20240112,133300,403013180,5320,5320,5320,5320,0
|
|
20240112,133200,403013180,5320,5320,5320,5320,647
|
|
20240112,133100,399571140,5330,5330,5330,5330,1000
|
|
20240112,133000,394241140,5330,5330,5330,5330,0
|
|
20240112,132900,394241140,5330,5330,5330,5320,385
|
|
20240112,132800,392189840,5320,5320,5320,5320,323
|
|
20240112,132700,390471480,5320,5320,5320,5320,900
|
|
20240112,132600,385683480,5330,5330,5330,5330,0
|
|
20240112,132500,385683480,5330,5330,5330,5330,100
|
|
20240112,132400,385150480,5330,5330,5330,5330,0
|
|
20240112,132300,385150480,5330,5330,5330,5330,0
|
|
20240112,132200,385150480,5330,5330,5330,5330,0
|
|
20240112,132100,385150480,5330,5330,5330,5330,100
|
|
20240112,132000,384617480,5320,5320,5320,5320,0
|
|
20240112,131900,384617480,5320,5320,5320,5320,108
|
|
20240112,131800,384042920,5320,5320,5320,5320,2474
|
|
20240112,131700,370881240,5330,5330,5330,5330,105
|
|
20240112,131600,370321590,5330,5340,5340,5330,79
|
|
20240112,131500,369900500,5330,5330,5330,5330,0
|
|
20240112,131400,369900500,5330,5330,5330,5330,0
|
|
20240112,131300,369900500,5330,5330,5330,5330,0
|
|
20240112,131200,369900500,5330,5330,5330,5330,0
|
|
20240112,131100,369900500,5330,5330,5330,5330,0
|
|
20240112,131000,369900500,5330,5330,5330,5330,1
|
|
20240112,130900,369895170,5330,5330,5330,5330,100
|
|
20240112,130800,369362170,5330,5330,5330,5330,5314
|
|
20240112,130700,341038550,5330,5330,5330,5330,0
|
|
20240112,130600,341038550,5330,5330,5330,5330,0
|
|
20240112,130500,341038550,5330,5330,5330,5330,435
|
|
20240112,130400,338720000,5330,5330,5330,5330,0
|
|
20240112,130300,338720000,5330,5330,5330,5330,172
|
|
20240112,130200,337803240,5340,5340,5340,5340,0
|
|
20240112,130100,337803240,5340,5340,5340,5340,0
|
|
20240112,130000,337803240,5340,5340,5340,5340,0
|
|
20240112,125900,337803240,5340,5340,5340,5340,0
|
|
20240112,125800,337803240,5340,5340,5340,5340,1628
|
|
20240112,125700,329109720,5340,5340,5340,5340,260
|
|
20240112,125600,327721320,5350,5350,5350,5350,0
|
|
20240112,125500,327721320,5350,5350,5350,5350,891
|
|
20240112,125400,322954470,5340,5340,5340,5340,0
|
|
20240112,125300,322954470,5340,5340,5340,5340,0
|
|
20240112,125200,322954470,5340,5340,5340,5340,1115
|
|
20240112,125100,317000370,5350,5350,5350,5350,0
|
|
20240112,125000,317000370,5350,5350,5350,5350,1
|
|
20240112,124900,316995020,5350,5350,5350,5350,0
|
|
20240112,124800,316995020,5350,5350,5350,5350,250
|
|
20240112,124700,315657520,5340,5340,5340,5340,0
|
|
20240112,124600,315657520,5340,5340,5340,5340,0
|
|
20240112,124500,315657520,5340,5340,5340,5340,0
|
|
20240112,124400,315657520,5340,5340,5340,5340,91
|
|
20240112,124300,315171580,5340,5340,5340,5340,0
|
|
20240112,124200,315171580,5340,5340,5340,5340,0
|
|
20240112,124100,315171580,5340,5340,5340,5340,0
|
|
20240112,124000,315171580,5340,5340,5340,5340,0
|
|
20240112,123900,315171580,5340,5340,5340,5340,100
|
|
20240112,123800,314637580,5340,5340,5340,5340,101
|
|
20240112,123700,314098240,5330,5330,5330,5330,0
|
|
20240112,123600,314098240,5330,5330,5330,5330,15
|
|
20240112,123500,314018290,5330,5330,5330,5330,1
|
|
20240112,123400,314012960,5330,5330,5330,5330,0
|
|
20240112,123300,314012960,5330,5330,5330,5330,0
|
|
20240112,123200,314012960,5330,5330,5330,5330,99
|
|
20240112,123100,313485290,5340,5340,5340,5340,2635
|
|
20240112,123000,299414390,5350,5350,5350,5350,1
|
|
20240112,122900,299409040,5350,5350,5350,5350,0
|
|
20240112,122800,299409040,5350,5350,5350,5350,0
|
|
20240112,122700,299409040,5350,5350,5350,5350,30
|
|
20240112,122600,299248540,5360,5360,5360,5360,0
|
|
20240112,122500,299248540,5360,5360,5360,5360,93
|
|
20240112,122400,298750060,5350,5350,5350,5350,10
|
|
20240112,122300,298696560,5350,5350,5350,5350,1213
|
|
20240112,122200,292207010,5350,5350,5350,5350,0
|
|
20240112,122100,292207010,5350,5350,5350,5350,0
|
|
20240112,122000,292207010,5350,5350,5350,5350,0
|
|
20240112,121900,292207010,5350,5350,5350,5350,40
|
|
20240112,121800,291993010,5350,5350,5350,5350,0
|
|
20240112,121700,291993010,5350,5350,5350,5350,0
|
|
20240112,121600,291993010,5350,5350,5350,5350,0
|
|
20240112,121500,291993010,5350,5350,5350,5350,0
|
|
20240112,121400,291993010,5350,5350,5350,5350,0
|
|
20240112,121300,291993010,5350,5350,5350,5350,223
|
|
20240112,121200,290799960,5350,5350,5350,5350,0
|
|
20240112,121100,290799960,5350,5350,5350,5350,0
|
|
20240112,121000,290799960,5350,5350,5350,5350,0
|
|
20240112,120900,290799960,5350,5350,5350,5350,80
|
|
20240112,120800,290371960,5350,5350,5350,5350,2
|
|
20240112,120700,290361260,5350,5350,5350,5350,80
|
|
20240112,120600,289933260,5350,5350,5350,5350,0
|
|
20240112,120500,289933260,5350,5350,5350,5350,0
|
|
20240112,120400,289933260,5350,5350,5350,5350,0
|
|
20240112,120300,289933260,5350,5350,5350,5350,217
|
|
20240112,120200,288772310,5350,5350,5350,5350,0
|
|
20240112,120100,288772310,5350,5350,5350,5350,0
|
|
20240112,120000,288772310,5350,5350,5350,5350,0
|
|
20240112,115900,288772310,5350,5350,5350,5350,145
|
|
20240112,115800,287996560,5360,5360,5360,5360,0
|
|
20240112,115700,287996560,5360,5360,5360,5360,0
|
|
20240112,115600,287996560,5360,5360,5360,5360,0
|
|
20240112,115500,287996560,5360,5360,5360,5360,55
|
|
20240112,115400,287701760,5360,5360,5360,5360,0
|
|
20240112,115300,287701760,5360,5360,5360,5360,0
|
|
20240112,115200,287701760,5360,5360,5360,5360,0
|
|
20240112,115100,287701760,5360,5360,5360,5360,0
|
|
20240112,115000,287701760,5360,5360,5360,5360,5
|
|
20240112,114900,287674960,5360,5360,5360,5360,0
|
|
20240112,114800,287674960,5360,5360,5360,5360,101
|
|
20240112,114700,287133600,5360,5360,5360,5360,0
|
|
20240112,114600,287133600,5360,5360,5360,5360,19
|
|
20240112,114500,287031760,5360,5360,5360,5360,3
|
|
20240112,114400,287015680,5370,5370,5370,5370,2
|
|
20240112,114300,287004940,5360,5360,5360,5360,0
|
|
20240112,114200,287004940,5360,5360,5360,5360,0
|
|
20240112,114100,287004940,5360,5360,5360,5360,101
|
|
20240112,114000,286463580,5360,5360,5360,5360,0
|
|
20240112,113900,286463580,5360,5360,5360,5360,0
|
|
20240112,113800,286463580,5360,5360,5360,5360,0
|
|
20240112,113700,286463580,5360,5360,5360,5360,0
|
|
20240112,113600,286463580,5360,5360,5360,5360,40
|
|
20240112,113500,286249180,5360,5360,5360,5360,40
|
|
20240112,113400,286034780,5360,5360,5360,5360,202
|
|
20240112,113300,284952060,5350,5350,5350,5350,0
|
|
20240112,113200,284952060,5350,5350,5350,5350,200
|
|
20240112,113100,283882060,5350,5350,5350,5350,0
|
|
20240112,113000,283882060,5350,5350,5350,5350,0
|
|
20240112,112900,283882060,5350,5350,5350,5350,0
|
|
20240112,112800,283882060,5350,5350,5350,5350,0
|
|
20240112,112700,283882060,5350,5350,5350,5350,0
|
|
20240112,112600,283882060,5350,5350,5350,5350,417
|
|
20240112,112500,281651110,5350,5360,5360,5350,1117
|
|
20240112,112400,275665160,5360,5360,5360,5360,0
|
|
20240112,112300,275665160,5360,5360,5360,5360,0
|
|
20240112,112200,275665160,5360,5360,5360,5360,0
|
|
20240112,112100,275665160,5360,5360,5360,5360,0
|
|
20240112,112000,275665160,5360,5360,5360,5360,12
|
|
20240112,111900,275600840,5360,5350,5360,5350,21
|
|
20240112,111800,275488450,5350,5350,5350,5350,605
|
|
20240112,111700,272251700,5340,5340,5340,5340,10
|
|
20240112,111600,272198300,5350,5350,5350,5350,1
|
|
20240112,111500,272192950,5350,5350,5350,5350,1
|
|
20240112,111400,272187600,5340,5340,5340,5340,492
|
|
20240112,111300,269560320,5350,5350,5350,5350,0
|
|
20240112,111200,269560320,5350,5350,5350,5350,0
|
|
20240112,111100,269560320,5350,5350,5350,5350,0
|
|
20240112,111000,269560320,5350,5350,5350,5350,200
|
|
20240112,110900,268490320,5350,5350,5350,5350,129
|
|
20240112,110800,267800170,5350,5350,5350,5350,0
|
|
20240112,110700,267800170,5350,5350,5350,5350,10
|
|
20240112,110600,267746670,5350,5350,5350,5350,0
|
|
20240112,110500,267746670,5350,5340,5350,5340,1149
|
|
20240112,110400,261599540,5340,5340,5340,5340,246
|
|
20240112,110300,260285900,5350,5350,5350,5350,603
|
|
20240112,110200,257059850,5360,5360,5360,5360,0
|
|
20240112,110100,257059850,5360,5360,5360,5360,0
|
|
20240112,110000,257059850,5360,5360,5360,5360,0
|
|
20240112,105900,257059850,5360,5360,5360,5360,1
|
|
20240112,105800,257054490,5350,5350,5350,5350,0
|
|
20240112,105700,257054490,5350,5350,5350,5350,0
|
|
20240112,105600,257054490,5350,5350,5350,5350,185
|
|
20240112,105500,256064740,5350,5350,5350,5350,1
|
|
20240112,105400,256059390,5350,5350,5350,5350,0
|
|
20240112,105300,256059390,5350,5350,5350,5350,0
|
|
20240112,105200,256059390,5350,5350,5350,5350,0
|
|
20240112,105100,256059390,5350,5350,5350,5350,0
|
|
20240112,105000,256059390,5350,5350,5350,5350,270
|
|
20240112,104900,254614890,5350,5350,5350,5350,0
|
|
20240112,104800,254614890,5350,5350,5350,5350,0
|
|
20240112,104700,254614890,5350,5350,5350,5350,0
|
|
20240112,104600,254614890,5350,5350,5350,5350,0
|
|
20240112,104500,254614890,5350,5350,5350,5350,0
|
|
20240112,104400,254614890,5350,5350,5350,5350,0
|
|
20240112,104300,254614890,5350,5350,5350,5350,0
|
|
20240112,104200,254614890,5350,5350,5350,5350,0
|
|
20240112,104100,254614890,5350,5350,5350,5350,0
|
|
20240112,104000,254614890,5350,5350,5350,5350,0
|
|
20240112,103900,254614890,5350,5350,5350,5350,0
|
|
20240112,103800,254614890,5350,5350,5350,5350,15
|
|
20240112,103700,254534640,5350,5350,5350,5350,93
|
|
20240112,103600,254037090,5350,5350,5350,5350,0
|
|
20240112,103500,254037090,5350,5350,5350,5350,1
|
|
20240112,103400,254031740,5340,5340,5340,5340,2
|
|
20240112,103300,254021060,5350,5350,5350,5350,30
|
|
20240112,103200,253860560,5350,5350,5350,5350,20
|
|
20240112,103100,253753560,5340,5350,5350,5340,518
|
|
20240112,103000,250987200,5340,5340,5340,5340,300
|
|
20240112,102900,249385200,5360,5330,5360,5330,23
|
|
20240112,102800,249262010,5340,5340,5340,5340,170
|
|
20240112,102700,248354210,5340,5340,5340,5340,0
|
|
20240112,102600,248354210,5340,5340,5340,5340,0
|
|
20240112,102500,248354210,5340,5340,5340,5340,100
|
|
20240112,102400,247820210,5350,5350,5350,5350,100
|
|
20240112,102300,247285210,5360,5360,5360,5360,500
|
|
20240112,102200,244605210,5340,5340,5340,5340,0
|
|
20240112,102100,244605210,5340,5330,5340,5330,80
|
|
20240112,102000,244178510,5330,5330,5330,5330,500
|
|
20240112,101900,241513510,5340,5340,5340,5340,40
|
|
20240112,101800,241299910,5350,5350,5350,5350,67
|
|
20240112,101700,240941460,5350,5350,5350,5350,18
|
|
20240112,101600,240845160,5340,5340,5340,5340,400
|
|
20240112,101500,238709160,5340,5340,5340,5340,0
|
|
20240112,101400,238709160,5340,5340,5340,5340,30
|
|
20240112,101300,238548960,5340,5340,5340,5340,100
|
|
20240112,101200,238014960,5320,5320,5320,5320,40
|
|
20240112,101100,237802160,5320,5320,5320,5320,0
|
|
20240112,101000,237802160,5320,5320,5320,5320,0
|
|
20240112,100900,237802160,5320,5340,5340,5320,1732
|
|
20240112,100800,228586610,5340,5340,5340,5340,56
|
|
20240112,100700,228287570,5340,5340,5340,5340,0
|
|
20240112,100600,228287570,5340,5340,5340,5340,4
|
|
20240112,100500,228266210,5340,5340,5340,5340,0
|
|
20240112,100400,228266210,5340,5340,5340,5340,10
|
|
20240112,100300,228212810,5340,5320,5340,5320,4514
|
|
20240112,100200,204193370,5320,5330,5330,5320,258
|
|
20240112,100100,202819490,5330,5330,5330,5330,1
|
|
20240112,100000,202814160,5330,5330,5330,5330,3000
|
|
20240112,095900,186824160,5340,5340,5340,5330,682
|
|
20240112,095800,183182780,5340,5340,5340,5340,372
|
|
20240112,095700,181196300,5340,5340,5340,5340,10
|
|
20240112,095600,181142900,5340,5340,5340,5340,1341
|
|
20240112,095500,173981960,5340,5340,5340,5340,176
|
|
20240112,095400,173042120,5350,5350,5350,5350,0
|
|
20240112,095300,173042120,5350,5360,5360,5350,3712
|
|
20240112,095200,153158480,5370,5370,5370,5370,8
|
|
20240112,095100,153115520,5370,5370,5370,5370,133
|
|
20240112,095000,152401310,5360,5360,5360,5360,0
|
|
20240112,094900,152401310,5360,5360,5360,5360,0
|
|
20240112,094800,152401310,5360,5360,5360,5360,0
|
|
20240112,094700,152401310,5360,5360,5360,5360,1
|
|
20240112,094600,152395950,5360,5360,5360,5360,33
|
|
20240112,094500,152219070,5360,5360,5360,5360,0
|
|
20240112,094400,152219070,5360,5360,5360,5360,30
|
|
20240112,094300,152058270,5360,5360,5360,5360,20
|
|
20240112,094200,151951070,5360,5360,5360,5360,225
|
|
20240112,094100,150745070,5370,5370,5370,5370,24
|
|
20240112,094000,150616190,5360,5370,5370,5360,15
|
|
20240112,093900,150535770,5360,5360,5360,5360,1
|
|
20240112,093800,150530410,5370,5350,5370,5350,2849
|
|
20240112,093700,135287980,5350,5350,5350,5350,0
|
|
20240112,093600,135287980,5350,5370,5370,5350,1747
|
|
20240112,093500,125926500,5370,5370,5370,5370,655
|
|
20240112,093400,122409150,5370,5380,5380,5370,300
|
|
20240112,093300,120796850,5390,5390,5390,5390,0
|
|
20240112,093200,120796850,5390,5390,5390,5390,1
|
|
20240112,093100,120791460,5380,5370,5380,5370,217
|
|
20240112,093000,119624260,5360,5360,5360,5360,0
|
|
20240112,092900,119624260,5360,5360,5360,5360,0
|
|
20240112,092800,119624260,5360,5370,5370,5360,3640
|
|
20240112,092700,100094090,5380,5380,5380,5380,0
|
|
20240112,092600,100094090,5380,5380,5380,5380,100
|
|
20240112,092500,99556090,5380,5380,5380,5380,352
|
|
20240112,092400,97662330,5380,5390,5390,5380,1077
|
|
20240112,092300,91867970,5390,5390,5390,5390,18
|
|
20240112,092200,91770950,5390,5390,5390,5380,741
|
|
20240112,092100,87780760,5390,5390,5420,5390,2453
|
|
20240112,092000,74558410,5390,5400,5400,5390,685
|
|
20240112,091900,70862860,5400,5400,5400,5400,60
|
|
20240112,091800,70538860,5400,5400,5400,5400,2294
|
|
20240112,091700,58151260,5430,5430,5430,5430,0
|
|
20240112,091600,58151260,5430,5410,5430,5410,1953
|
|
20240112,091500,47585490,5430,5430,5430,5430,1
|
|
20240112,091400,47580060,5410,5410,5430,5410,1022
|
|
20240112,091300,42050820,5410,5410,5410,5410,143
|
|
20240112,091200,41277190,5440,5440,5440,5440,0
|
|
20240112,091100,41277190,5440,5430,5440,5410,273
|
|
20240112,091000,39797570,5440,5440,5440,5440,0
|
|
20240112,090900,39797570,5440,5430,5440,5430,221
|
|
20240112,090800,38597450,5440,5440,5450,5440,956
|
|
20240112,090700,33389970,5460,5460,5460,5460,300
|
|
20240112,090600,31751970,5460,5460,5460,5460,1
|
|
20240112,090500,31746510,5430,5440,5440,5430,100
|
|
20240112,090400,31203460,5430,5440,5460,5430,1869
|
|
20240112,090300,21023670,5410,5430,5430,5410,2475
|
|
20240112,090200,7611160,5430,5430,5430,5430,710
|
|
20240112,090100,3755860,5420,5430,5430,5420,506
|
|
20240112,090000,1011840,5440,5440,5440,5440,186
|