612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,190800,1942697620,5270,5270,5270,5270,0
|
|
20240112,190700,1942697620,5270,5270,5270,5270,0
|
|
20240112,190600,1942697620,5270,5270,5270,5270,0
|
|
20240112,190500,1942697620,5270,5270,5270,5270,0
|
|
20240112,190400,1942697620,5270,5270,5270,5270,0
|
|
20240112,190300,1942697620,5270,5270,5270,5270,0
|
|
20240112,190200,1942697620,5270,5270,5270,5270,0
|
|
20240112,190100,1942697620,5270,5270,5270,5270,0
|
|
20240112,190000,1942697620,5270,5270,5270,5270,0
|
|
20240112,185900,1942697620,5270,5270,5270,5270,0
|
|
20240112,185800,1942697620,5270,5270,5270,5270,0
|
|
20240112,185700,1942697620,5270,5270,5270,5270,0
|
|
20240112,185600,1942697620,5270,5270,5270,5270,0
|
|
20240112,185500,1942697620,5270,5270,5270,5270,0
|
|
20240112,185400,1942697620,5270,5270,5270,5270,0
|
|
20240112,185300,1942697620,5270,5270,5270,5270,0
|
|
20240112,185200,1942697620,5270,5270,5270,5270,0
|
|
20240112,185100,1942697620,5270,5270,5270,5270,0
|
|
20240112,185000,1942697620,5270,5270,5270,5270,0
|
|
20240112,184900,1942697620,5270,5270,5270,5270,0
|
|
20240112,184800,1942697620,5270,5270,5270,5270,0
|
|
20240112,184700,1942697620,5270,5270,5270,5270,0
|
|
20240112,184600,1942697620,5270,5270,5270,5270,0
|
|
20240112,184500,1942697620,5270,5270,5270,5270,0
|
|
20240112,184400,1942697620,5270,5270,5270,5270,0
|
|
20240112,184300,1942697620,5270,5270,5270,5270,0
|
|
20240112,184200,1942697620,5270,5270,5270,5270,0
|
|
20240112,184100,1942697620,5270,5270,5270,5270,0
|
|
20240112,184000,1942697620,5270,5270,5270,5270,0
|
|
20240112,183900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,183800,1942697620,5270,5270,5270,5270,0
|
|
20240112,183700,1942697620,5270,5270,5270,5270,0
|
|
20240112,183600,1942697620,5270,5270,5270,5270,0
|
|
20240112,183500,1942697620,5270,5270,5270,5270,0
|
|
20240112,183400,1942697620,5270,5270,5270,5270,0
|
|
20240112,183300,1942697620,5270,5270,5270,5270,0
|
|
20240112,183200,1942697620,5270,5270,5270,5270,0
|
|
20240112,183100,1942697620,5270,5270,5270,5270,0
|
|
20240112,183000,1942697620,5270,5270,5270,5270,0
|
|
20240112,182900,1942697620,5270,5270,5270,5270,0
|
|
20240112,182800,1942697620,5270,5270,5270,5270,0
|
|
20240112,182700,1942697620,5270,5270,5270,5270,0
|
|
20240112,182600,1942697620,5270,5270,5270,5270,0
|
|
20240112,182500,1942697620,5270,5270,5270,5270,0
|
|
20240112,182400,1942697620,5270,5270,5270,5270,0
|
|
20240112,182300,1942697620,5270,5270,5270,5270,0
|
|
20240112,182200,1942697620,5270,5270,5270,5270,0
|
|
20240112,182100,1942697620,5270,5270,5270,5270,0
|
|
20240112,182000,1942697620,5270,5270,5270,5270,0
|
|
20240112,181900,1942697620,5270,5270,5270,5270,0
|
|
20240112,181800,1942697620,5270,5270,5270,5270,0
|
|
20240112,181700,1942697620,5270,5270,5270,5270,0
|
|
20240112,181600,1942697620,5270,5270,5270,5270,0
|
|
20240112,181500,1942697620,5270,5270,5270,5270,0
|
|
20240112,181400,1942697620,5270,5270,5270,5270,0
|
|
20240112,181300,1942697620,5270,5270,5270,5270,0
|
|
20240112,181200,1942697620,5270,5270,5270,5270,0
|
|
20240112,181100,1942697620,5270,5270,5270,5270,0
|
|
20240112,181000,1942697620,5270,5270,5270,5270,0
|
|
20240112,180900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,180800,1942697620,5270,5270,5270,5270,0
|
|
20240112,180700,1942697620,5270,5270,5270,5270,0
|
|
20240112,180600,1942697620,5270,5270,5270,5270,0
|
|
20240112,180500,1942697620,5270,5270,5270,5270,0
|
|
20240112,180400,1942697620,5270,5270,5270,5270,0
|
|
20240112,180300,1942697620,5270,5270,5270,5270,0
|
|
20240112,180200,1942697620,5270,5270,5270,5270,0
|
|
20240112,180100,1942697620,5270,5270,5270,5270,0
|
|
20240112,180000,1942697620,5270,5270,5270,5270,0
|
|
20240112,175900,1942697620,5270,5270,5270,5270,0
|
|
20240112,175800,1942697620,5270,5270,5270,5270,0
|
|
20240112,175700,1942697620,5270,5270,5270,5270,0
|
|
20240112,175600,1942697620,5270,5270,5270,5270,0
|
|
20240112,175500,1942697620,5270,5270,5270,5270,0
|
|
20240112,175400,1942697620,5270,5270,5270,5270,0
|
|
20240112,175300,1942697620,5270,5270,5270,5270,0
|
|
20240112,175200,1942697620,5270,5270,5270,5270,0
|
|
20240112,175100,1942697620,5270,5270,5270,5270,0
|
|
20240112,175000,1942697620,5270,5270,5270,5270,0
|
|
20240112,174900,1942697620,5270,5270,5270,5270,0
|
|
20240112,174800,1942697620,5270,5270,5270,5270,0
|
|
20240112,174700,1942697620,5270,5270,5270,5270,0
|
|
20240112,174600,1942697620,5270,5270,5270,5270,0
|
|
20240112,174500,1942697620,5270,5270,5270,5270,0
|
|
20240112,174400,1942697620,5270,5270,5270,5270,0
|
|
20240112,174300,1942697620,5270,5270,5270,5270,0
|
|
20240112,174200,1942697620,5270,5270,5270,5270,0
|
|
20240112,174100,1942697620,5270,5270,5270,5270,0
|
|
20240112,174000,1942697620,5270,5270,5270,5270,0
|
|
20240112,173900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,173800,1942697620,5270,5270,5270,5270,0
|
|
20240112,173700,1942697620,5270,5270,5270,5270,0
|
|
20240112,173600,1942697620,5270,5270,5270,5270,0
|
|
20240112,173500,1942697620,5270,5270,5270,5270,0
|
|
20240112,173400,1942697620,5270,5270,5270,5270,0
|
|
20240112,173300,1942697620,5270,5270,5270,5270,0
|
|
20240112,173200,1942697620,5270,5270,5270,5270,0
|
|
20240112,173100,1942697620,5270,5270,5270,5270,0
|
|
20240112,173000,1942697620,5270,5270,5270,5270,0
|
|
20240112,172900,1942697620,5270,5270,5270,5270,0
|
|
20240112,172800,1942697620,5270,5270,5270,5270,0
|
|
20240112,172700,1942697620,5270,5270,5270,5270,0
|
|
20240112,172600,1942697620,5270,5270,5270,5270,0
|
|
20240112,172500,1942697620,5270,5270,5270,5270,0
|
|
20240112,172400,1942697620,5270,5270,5270,5270,0
|
|
20240112,172300,1942697620,5270,5270,5270,5270,0
|
|
20240112,172200,1942697620,5270,5270,5270,5270,0
|
|
20240112,172100,1942697620,5270,5270,5270,5270,0
|
|
20240112,172000,1942697620,5270,5270,5270,5270,0
|
|
20240112,171900,1942697620,5270,5270,5270,5270,0
|
|
20240112,171800,1942697620,5270,5270,5270,5270,0
|
|
20240112,171700,1942697620,5270,5270,5270,5270,0
|
|
20240112,171600,1942697620,5270,5270,5270,5270,0
|
|
20240112,171500,1942697620,5270,5270,5270,5270,0
|
|
20240112,171400,1942697620,5270,5270,5270,5270,0
|
|
20240112,171300,1942697620,5270,5270,5270,5270,0
|
|
20240112,171200,1942697620,5270,5270,5270,5270,0
|
|
20240112,171100,1942697620,5270,5270,5270,5270,0
|
|
20240112,171000,1942697620,5270,5270,5270,5270,0
|
|
20240112,170900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,170800,1942697620,5270,5270,5270,5270,0
|
|
20240112,170700,1942697620,5270,5270,5270,5270,0
|
|
20240112,170600,1942697620,5270,5270,5270,5270,0
|
|
20240112,170500,1942697620,5270,5270,5270,5270,0
|
|
20240112,170400,1942697620,5270,5270,5270,5270,0
|
|
20240112,170300,1942697620,5270,5270,5270,5270,0
|
|
20240112,170200,1942697620,5270,5270,5270,5270,0
|
|
20240112,170100,1942697620,5270,5270,5270,5270,0
|
|
20240112,170000,1942697620,5270,5270,5270,5270,0
|
|
20240112,165900,1942697620,5270,5270,5270,5270,0
|
|
20240112,165800,1942697620,5270,5270,5270,5270,0
|
|
20240112,165700,1942697620,5270,5270,5270,5270,0
|
|
20240112,165600,1942697620,5270,5270,5270,5270,0
|
|
20240112,165500,1942697620,5270,5270,5270,5270,0
|
|
20240112,165400,1942697620,5270,5270,5270,5270,0
|
|
20240112,165300,1942697620,5270,5270,5270,5270,0
|
|
20240112,165200,1942697620,5270,5270,5270,5270,0
|
|
20240112,165100,1942697620,5270,5270,5270,5270,0
|
|
20240112,165000,1942697620,5270,5270,5270,5270,0
|
|
20240112,164900,1942697620,5270,5270,5270,5270,0
|
|
20240112,164800,1942697620,5270,5270,5270,5270,0
|
|
20240112,164700,1942697620,5270,5270,5270,5270,0
|
|
20240112,164600,1942697620,5270,5270,5270,5270,0
|
|
20240112,164500,1942697620,5270,5270,5270,5270,0
|
|
20240112,164400,1942697620,5270,5270,5270,5270,0
|
|
20240112,164300,1942697620,5270,5270,5270,5270,0
|
|
20240112,164200,1942697620,5270,5270,5270,5270,0
|
|
20240112,164100,1942697620,5270,5270,5270,5270,0
|
|
20240112,164000,1942697620,5270,5270,5270,5270,0
|
|
20240112,163900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,163800,1942697620,5270,5270,5270,5270,0
|
|
20240112,163700,1942697620,5270,5270,5270,5270,0
|
|
20240112,163600,1942697620,5270,5270,5270,5270,0
|
|
20240112,163500,1942697620,5270,5270,5270,5270,0
|
|
20240112,163400,1942697620,5270,5270,5270,5270,0
|
|
20240112,163300,1942697620,5270,5270,5270,5270,0
|
|
20240112,163200,1942697620,5270,5270,5270,5270,0
|
|
20240112,163100,1942697620,5270,5270,5270,5270,0
|
|
20240112,163000,1942697620,5270,5270,5270,5270,0
|
|
20240112,162900,1942697620,5270,5270,5270,5270,0
|
|
20240112,162800,1942697620,5270,5270,5270,5270,0
|
|
20240112,162700,1942697620,5270,5270,5270,5270,0
|
|
20240112,162600,1942697620,5270,5270,5270,5270,0
|
|
20240112,162500,1942697620,5270,5270,5270,5270,0
|
|
20240112,162400,1942697620,5270,5270,5270,5270,0
|
|
20240112,162300,1942697620,5270,5270,5270,5270,0
|
|
20240112,162200,1942697620,5270,5270,5270,5270,0
|
|
20240112,162100,1942697620,5270,5270,5270,5270,0
|
|
20240112,162000,1942697620,5270,5270,5270,5270,0
|
|
20240112,161900,1942697620,5270,5270,5270,5270,0
|
|
20240112,161800,1942697620,5270,5270,5270,5270,0
|
|
20240112,161700,1942697620,5270,5270,5270,5270,0
|
|
20240112,161600,1942697620,5270,5270,5270,5270,0
|
|
20240112,161500,1942697620,5270,5270,5270,5270,0
|
|
20240112,161400,1942697620,5270,5270,5270,5270,0
|
|
20240112,161300,1942697620,5270,5270,5270,5270,0
|
|
20240112,161200,1942697620,5270,5270,5270,5270,0
|
|
20240112,161100,1942697620,5270,5270,5270,5270,0
|
|
20240112,161000,1942697620,5270,5270,5270,5270,0
|
|
20240112,160900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,160800,1942697620,5270,5270,5270,5270,0
|
|
20240112,160700,1942697620,5270,5270,5270,5270,0
|
|
20240112,160600,1942697620,5270,5270,5270,5270,0
|
|
20240112,160500,1942697620,5270,5270,5270,5270,0
|
|
20240112,160400,1942697620,5270,5270,5270,5270,0
|
|
20240112,160300,1942697620,5270,5270,5270,5270,0
|
|
20240112,160200,1942697620,5270,5270,5270,5270,0
|
|
20240112,160100,1942697620,5270,5270,5270,5270,0
|
|
20240112,160000,1942697620,5270,5270,5270,5270,0
|
|
20240112,155900,1942697620,5270,5270,5270,5270,0
|
|
20240112,155800,1942697620,5270,5270,5270,5270,0
|
|
20240112,155700,1942697620,5270,5270,5270,5270,0
|
|
20240112,155600,1942697620,5270,5270,5270,5270,0
|
|
20240112,155500,1942697620,5270,5270,5270,5270,0
|
|
20240112,155400,1942697620,5270,5270,5270,5270,0
|
|
20240112,155300,1942697620,5270,5270,5270,5270,0
|
|
20240112,155200,1942697620,5270,5270,5270,5270,0
|
|
20240112,155100,1942697620,5270,5270,5270,5270,0
|
|
20240112,155000,1942697620,5270,5270,5270,5270,0
|
|
20240112,154900,1942697620,5270,5270,5270,5270,0
|
|
20240112,154800,1942697620,5270,5270,5270,5270,0
|
|
20240112,154700,1942697620,5270,5270,5270,5270,0
|
|
20240112,154600,1942697620,5270,5270,5270,5270,0
|
|
20240112,154500,1942697620,5270,5270,5270,5270,0
|
|
20240112,154400,1942697620,5270,5270,5270,5270,0
|
|
20240112,154300,1942697620,5270,5270,5270,5270,0
|
|
20240112,154200,1942697620,5270,5270,5270,5270,0
|
|
20240112,154100,1942697620,5270,5270,5270,5270,0
|
|
20240112,154000,1942697620,5270,5270,5270,5270,0
|
|
20240112,153900,1942697620,5270,5270,5270,5270,10242
|
|
20240112,153800,1942697620,5270,5270,5270,5270,0
|
|
20240112,153700,1942697620,5270,5270,5270,5270,0
|
|
20240112,153600,1942697620,5270,5270,5270,5270,0
|
|
20240112,153500,1942697620,5270,5270,5270,5270,0
|
|
20240112,153400,1942697620,5270,5270,5270,5270,0
|
|
20240112,153300,1942697620,5270,5270,5270,5270,0
|
|
20240112,153200,1942697620,5270,5270,5270,5270,0
|
|
20240112,153100,1942697620,5270,5270,5270,5270,0
|
|
20240112,153000,1942697620,5270,5270,5270,5270,10242
|
|
20240112,152900,1888722280,5250,5250,5250,5250,0
|
|
20240112,152800,1888722280,5250,5250,5250,5250,0
|
|
20240112,152700,1888722280,5250,5250,5250,5250,0
|
|
20240112,152600,1888722280,5250,5250,5250,5250,0
|
|
20240112,152500,1888722280,5250,5250,5250,5250,0
|
|
20240112,152400,1888722280,5250,5250,5250,5250,0
|
|
20240112,152300,1888722280,5250,5250,5250,5250,0
|
|
20240112,152200,1888722280,5250,5250,5250,5250,0
|
|
20240112,152100,1888722280,5250,5250,5250,5250,0
|
|
20240112,152000,1888722280,5250,5250,5250,5250,0
|
|
20240112,151900,1888722280,5250,5250,5250,5250,1289
|
|
20240112,151800,1881955030,5240,5240,5240,5230,637
|
|
20240112,151700,1878619150,5240,5250,5260,5240,1350
|
|
20240112,151600,1871539890,5260,5250,5260,5250,113
|
|
20240112,151500,1870946410,5250,5250,5260,5250,1604
|
|
20240112,151400,1862512200,5260,5250,5260,5250,659
|
|
20240112,151300,1859050560,5240,5250,5250,5240,200
|
|
20240112,151200,1858001230,5250,5230,5250,5230,1443
|
|
20240112,151100,1850450410,5220,5260,5260,5220,194
|
|
20240112,151000,1849432150,5250,5250,5260,5230,647
|
|
20240112,150900,1846042250,5260,5250,5260,5240,345
|
|
20240112,150800,1844231070,5260,5250,5260,5250,1259
|
|
20240112,150700,1837609770,5250,5250,5250,5250,101
|
|
20240112,150600,1837079520,5250,5250,5250,5240,709
|
|
20240112,150500,1833358270,5250,5240,5260,5240,127
|
|
20240112,150400,1832691710,5260,5240,5260,5240,316
|
|
20240112,150300,1831034230,5240,5250,5250,5240,3786
|
|
20240112,150200,1811159040,5240,5250,5250,5240,270
|
|
20240112,150100,1809742760,5250,5250,5250,5250,206
|
|
20240112,150000,1808661260,5240,5240,5240,5240,100
|
|
20240112,145900,1808137260,5240,5240,5240,5230,355
|
|
20240112,145800,1806278590,5230,5240,5240,5230,65
|
|
20240112,145700,1805938000,5240,5240,5240,5240,120
|
|
20240112,145600,1805309200,5240,5250,5250,5230,354
|
|
20240112,145500,1803456090,5250,5250,5250,5230,550
|
|
20240112,145400,1800576900,5250,5250,5250,5240,197
|
|
20240112,145300,1799543150,5250,5240,5250,5240,131
|
|
20240112,145200,1798855900,5240,5250,5250,5240,192
|
|
20240112,145100,1797848180,5250,5230,5250,5230,199
|
|
20240112,145000,1796805610,5230,5230,5240,5230,607
|
|
20240112,144900,1793630070,5240,5240,5250,5230,305
|
|
20240112,144800,1792033240,5240,5240,5250,5230,152
|
|
20240112,144700,1791235860,5230,5240,5250,5230,228
|
|
20240112,144600,1790041700,5240,5250,5250,5240,814
|
|
20240112,144500,1785775020,5240,5240,5250,5240,73
|
|
20240112,144400,1785392260,5250,5260,5260,5250,154
|
|
20240112,144300,1784582570,5250,5260,5260,5240,527
|
|
20240112,144200,1781819840,5250,5260,5260,5250,85
|
|
20240112,144100,1781372760,5260,5250,5260,5250,365
|
|
20240112,144000,1779456040,5250,5250,5250,5250,146
|
|
20240112,143900,1778689540,5250,5250,5250,5250,73
|
|
20240112,143800,1778306290,5250,5250,5250,5240,126
|
|
20240112,143700,1777645220,5250,5260,5260,5250,442
|
|
20240112,143600,1775323520,5260,5260,5260,5260,213
|
|
20240112,143500,1774203140,5260,5260,5260,5260,307
|
|
20240112,143400,1772588320,5260,5260,5270,5260,67
|
|
20240112,143300,1772235510,5270,5270,5270,5270,49
|
|
20240112,143200,1771977280,5260,5250,5260,5240,424
|
|
20240112,143100,1769752640,5260,5260,5260,5260,47
|
|
20240112,143000,1769505420,5260,5260,5260,5260,135
|
|
20240112,142900,1768795320,5240,5260,5260,5240,107
|
|
20240112,142800,1768232800,5260,5240,5260,5240,141
|
|
20240112,142700,1767491860,5250,5260,5260,5250,49
|
|
20240112,142600,1767234600,5250,5260,5260,5250,143
|
|
20240112,142500,1766482920,5240,5250,5260,5240,531
|
|
20240112,142400,1763694680,5260,5260,5260,5260,97
|
|
20240112,142300,1763184460,5260,5250,5260,5250,268
|
|
20240112,142200,1761776240,5260,5260,5260,5260,59
|
|
20240112,142100,1761465900,5260,5250,5270,5250,231
|
|
20240112,142000,1760251740,5270,5270,5270,5270,101
|
|
20240112,141900,1759719470,5270,5270,5270,5270,281
|
|
20240112,141800,1758238600,5270,5270,5270,5270,78
|
|
20240112,141700,1757827540,5270,5270,5270,5250,861
|
|
20240112,141600,1753305410,5270,5270,5270,5270,104
|
|
20240112,141500,1752757330,5260,5270,5270,5250,789
|
|
20240112,141400,1748601160,5270,5260,5270,5260,1260
|
|
20240112,141300,1741963400,5260,5260,5270,5260,1314
|
|
20240112,141200,1735051430,5250,5250,5250,5250,950
|
|
20240112,141100,1730063930,5250,5240,5250,5240,191
|
|
20240112,141000,1729062860,5240,5230,5250,5230,939
|
|
20240112,140900,1724142630,5240,5230,5240,5230,143
|
|
20240112,140800,1723393440,5230,5230,5240,5230,157
|
|
20240112,140700,1722571640,5230,5240,5240,5230,215
|
|
20240112,140600,1721445340,5220,5230,5230,5220,554
|
|
20240112,140500,1718549220,5230,5230,5230,5230,139
|
|
20240112,140400,1717822250,5220,5220,5220,5220,308
|
|
20240112,140300,1716214490,5220,5220,5220,5220,136
|
|
20240112,140200,1715504570,5220,5220,5220,5220,35
|
|
20240112,140100,1715321870,5220,5220,5230,5220,174
|
|
20240112,140000,1714412820,5220,5210,5220,5210,95
|
|
20240112,135900,1713917400,5210,5230,5230,5210,1620
|
|
20240112,135800,1705458150,5230,5220,5240,5220,321
|
|
20240112,135700,1703779100,5230,5230,5230,5220,190
|
|
20240112,135600,1702785860,5220,5200,5230,5200,388
|
|
20240112,135500,1700761040,5220,5220,5220,5210,143
|
|
20240112,135400,1700014720,5210,5220,5220,5210,179
|
|
20240112,135300,1699081210,5210,5210,5230,5210,224
|
|
20240112,135200,1697912560,5220,5230,5230,5220,86
|
|
20240112,135100,1697463170,5220,5230,5230,5220,285
|
|
20240112,135000,1695973220,5230,5230,5240,5230,1004
|
|
20240112,134900,1690722060,5230,5230,5230,5220,259
|
|
20240112,134800,1689368430,5220,5220,5230,5220,261
|
|
20240112,134700,1688005680,5230,5210,5230,5210,2451
|
|
20240112,134600,1675234730,5220,5230,5230,5210,111
|
|
20240112,134500,1674655600,5220,5210,5220,5200,2335
|
|
20240112,134400,1662506990,5220,5210,5220,5200,711
|
|
20240112,134300,1658808920,5210,5210,5220,5200,230
|
|
20240112,134200,1657610000,5210,5220,5230,5210,387
|
|
20240112,134100,1655590020,5230,5240,5240,5230,456
|
|
20240112,134000,1653204900,5230,5230,5240,5230,3040
|
|
20240112,133900,1637305000,5230,5220,5240,5220,4193
|
|
20240112,133800,1615374860,5220,5210,5220,5210,205
|
|
20240112,133700,1614305520,5220,5230,5230,5220,360
|
|
20240112,133600,1612425190,5230,5220,5230,5210,163
|
|
20240112,133500,1611573730,5220,5220,5220,5210,569
|
|
20240112,133400,1608604410,5210,5200,5220,5200,3530
|
|
20240112,133300,1590212540,5200,5190,5210,5190,4491
|
|
20240112,133200,1566861850,5180,5190,5190,5180,220
|
|
20240112,133100,1565720660,5190,5190,5200,5190,112
|
|
20240112,133000,1565139150,5190,5190,5190,5180,781
|
|
20240112,132900,1561086450,5180,5180,5180,5180,11
|
|
20240112,132800,1561029470,5180,5180,5180,5180,52
|
|
20240112,132700,1560760110,5180,5180,5180,5180,46
|
|
20240112,132600,1560521830,5180,5180,5180,5180,622
|
|
20240112,132500,1557299870,5180,5190,5190,5180,39
|
|
20240112,132400,1557097750,5180,5180,5180,5180,61
|
|
20240112,132300,1556781770,5180,5180,5190,5180,756
|
|
20240112,132200,1552862370,5180,5180,5190,5180,167
|
|
20240112,132100,1551996280,5180,5180,5180,5180,26
|
|
20240112,132000,1551861600,5180,5180,5180,5180,10
|
|
20240112,131900,1551809800,5180,5190,5190,5180,26816
|
|
20240112,131800,1412634920,5200,5200,5200,5190,1332
|
|
20240112,131700,1405709860,5190,5190,5190,5190,77
|
|
20240112,131600,1405310230,5200,5200,5200,5190,708
|
|
20240112,131500,1401629180,5200,5210,5210,5200,3152
|
|
20240112,131400,1385238760,5200,5190,5200,5190,264
|
|
20240112,131300,1383866430,5190,5190,5190,5190,320
|
|
20240112,131200,1382205630,5200,5190,5200,5190,24
|
|
20240112,131100,1382081060,5200,5210,5210,5200,6989
|
|
20240112,131000,1345738040,5210,5200,5210,5200,69
|
|
20240112,130900,1345379230,5200,5200,5200,5200,29
|
|
20240112,130800,1345228430,5200,5200,5200,5200,441
|
|
20240112,130700,1342935230,5200,5200,5200,5200,0
|
|
20240112,130600,1342935230,5200,5200,5200,5200,1873
|
|
20240112,130500,1333195630,5200,5200,5200,5200,760
|
|
20240112,130400,1329243630,5210,5210,5210,5210,2156
|
|
20240112,130300,1318010870,5200,5200,5210,5200,334
|
|
20240112,130200,1316273970,5200,5190,5200,5190,2110
|
|
20240112,130100,1305302840,5200,5200,5200,5200,8
|
|
20240112,130000,1305261240,5200,5190,5210,5190,480
|
|
20240112,125900,1302768000,5200,5200,5200,5200,147
|
|
20240112,125800,1302003600,5200,5200,5200,5200,34
|
|
20240112,125700,1301826800,5200,5200,5200,5200,332
|
|
20240112,125600,1300100400,5200,5210,5210,5200,112
|
|
20240112,125500,1299517470,5210,5190,5210,5190,4386
|
|
20240112,125400,1276726410,5180,5180,5180,5180,10
|
|
20240112,125300,1276674610,5180,5180,5180,5180,336
|
|
20240112,125200,1274934130,5180,5180,5190,5180,340
|
|
20240112,125100,1273171850,5180,5180,5180,5180,220
|
|
20240112,125000,1272032250,5170,5170,5190,5170,1433
|
|
20240112,124900,1264614790,5170,5180,5190,5170,836
|
|
20240112,124800,1260290120,5180,5180,5180,5180,89
|
|
20240112,124700,1259829100,5180,5170,5180,5170,337
|
|
20240112,124600,1258083810,5180,5180,5180,5180,371
|
|
20240112,124500,1256162030,5180,5180,5190,5180,701
|
|
20240112,124400,1252526790,5180,5180,5190,5180,973
|
|
20240112,124300,1247485800,5180,5170,5180,5170,1615
|
|
20240112,124200,1239120640,5170,5170,5180,5170,476
|
|
20240112,124100,1236657720,5170,5160,5170,5160,363
|
|
20240112,124000,1234781670,5170,5170,5170,5160,1619
|
|
20240112,123900,1226423760,5160,5170,5170,5160,105
|
|
20240112,123800,1225881060,5160,5170,5170,5160,305
|
|
20240112,123700,1224305640,5170,5170,5170,5170,495
|
|
20240112,123600,1221746490,5170,5170,5170,5170,282
|
|
20240112,123500,1220288550,5170,5170,5170,5170,98
|
|
20240112,123400,1219781890,5170,5170,5170,5170,282
|
|
20240112,123300,1218323950,5170,5170,5170,5160,1156
|
|
20240112,123200,1212353820,5170,5170,5170,5170,2258
|
|
20240112,123100,1200679960,5180,5180,5180,5180,885
|
|
20240112,123000,1196095660,5180,5180,5180,5180,211
|
|
20240112,122900,1195002680,5180,5180,5190,5180,252
|
|
20240112,122800,1193697210,5180,5180,5180,5180,373
|
|
20240112,122700,1191765070,5180,5180,5180,5180,308
|
|
20240112,122600,1190169630,5180,5180,5180,5180,113
|
|
20240112,122500,1189584290,5180,5180,5180,5180,1365
|
|
20240112,122400,1182513590,5180,5180,5180,5180,144
|
|
20240112,122300,1181767670,5180,5190,5190,5180,1015
|
|
20240112,122200,1176507440,5190,5200,5200,5190,172
|
|
20240112,122100,1175614660,5200,5190,5200,5190,391
|
|
20240112,122000,1173584370,5190,5180,5190,5180,226
|
|
20240112,121900,1172411800,5180,5180,5180,5180,307
|
|
20240112,121800,1170821540,5180,5180,5180,5180,52
|
|
20240112,121700,1170552180,5180,5180,5180,5180,154
|
|
20240112,121600,1169754460,5180,5190,5190,5180,186
|
|
20240112,121500,1168790970,5190,5190,5190,5180,247
|
|
20240112,121400,1167511240,5190,5190,5190,5190,531
|
|
20240112,121300,1164755350,5190,5190,5190,5190,202
|
|
20240112,121200,1163706970,5190,5190,5190,5190,360
|
|
20240112,121100,1161838570,5190,5200,5200,5190,70
|
|
20240112,121000,1161475070,5190,5190,5190,5190,268
|
|
20240112,120900,1160084150,5190,5190,5190,5190,148
|
|
20240112,120800,1159316030,5190,5190,5190,5190,448
|
|
20240112,120700,1156990910,5190,5200,5200,5190,187
|
|
20240112,120600,1156019380,5200,5190,5200,5190,361
|
|
20240112,120500,1154144730,5200,5190,5200,5190,2227
|
|
20240112,120400,1142573030,5180,5190,5190,5180,391
|
|
20240112,120300,1140543920,5190,5190,5190,5190,180
|
|
20240112,120200,1139609720,5190,5190,5190,5190,299
|
|
20240112,120100,1138057910,5190,5190,5190,5190,71
|
|
20240112,120000,1137689420,5190,5200,5200,5190,318
|
|
20240112,115900,1136038990,5190,5190,5190,5190,126
|
|
20240112,115800,1135385050,5190,5190,5190,5190,62
|
|
20240112,115700,1135063270,5190,5190,5190,5190,313
|
|
20240112,115600,1133438800,5190,5190,5190,5190,27
|
|
20240112,115500,1133298670,5190,5190,5190,5190,445
|
|
20240112,115400,1130989120,5190,5190,5200,5190,462
|
|
20240112,115300,1128591330,5190,5190,5190,5190,357
|
|
20240112,115200,1126738500,5190,5180,5190,5180,1567
|
|
20240112,115100,1118621080,5190,5180,5190,5180,282
|
|
20240112,115000,1117157820,5190,5180,5190,5180,346
|
|
20240112,114900,1115362670,5190,5190,5190,5190,1425
|
|
20240112,114800,1107966920,5190,5180,5190,5160,8648
|
|
20240112,114700,1063247640,5180,5190,5190,5180,1316
|
|
20240112,114600,1056418460,5190,5190,5190,5190,102
|
|
20240112,114500,1055889080,5190,5190,5190,5180,316
|
|
20240112,114400,1054250160,5190,5190,5190,5180,462
|
|
20240112,114300,1051852750,5190,5200,5200,5190,364
|
|
20240112,114200,1049963280,5190,5190,5190,5190,336
|
|
20240112,114100,1048219440,5200,5190,5200,5190,117
|
|
20240112,114000,1047612200,5190,5190,5190,5190,222
|
|
20240112,113900,1046460020,5190,5190,5200,5190,249
|
|
20240112,113800,1045167480,5190,5200,5200,5190,738
|
|
20240112,113700,1041336250,5190,5190,5190,5190,307
|
|
20240112,113600,1039742920,5190,5190,5190,5190,187
|
|
20240112,113500,1038772390,5190,5190,5200,5190,713
|
|
20240112,113400,1035068070,5180,5190,5200,5180,11245
|
|
20240112,113300,976792560,5190,5200,5200,5190,133
|
|
20240112,113200,976101090,5190,5190,5190,5190,313
|
|
20240112,113100,974476620,5190,5190,5190,5190,155
|
|
20240112,113000,973672170,5200,5200,5200,5190,249
|
|
20240112,112900,972379840,5190,5190,5190,5190,141
|
|
20240112,112800,971648050,5190,5190,5190,5190,279
|
|
20240112,112700,970200040,5200,5200,5200,5200,3
|
|
20240112,112600,970184440,5190,5200,5200,5190,1093
|
|
20240112,112500,964502100,5200,5200,5200,5200,349
|
|
20240112,112400,962687300,5190,5200,5200,5190,152
|
|
20240112,112300,961897050,5200,5190,5200,5190,330
|
|
20240112,112200,960183840,5200,5200,5200,5190,131
|
|
20240112,112100,959502760,5200,5200,5210,5190,636
|
|
20240112,112000,956195260,5200,5190,5200,5190,174
|
|
20240112,111900,955290850,5200,5200,5200,5190,1829
|
|
20240112,111800,945782120,5190,5190,5190,5190,131
|
|
20240112,111700,945102230,5190,5200,5200,5190,926
|
|
20240112,111600,940291060,5190,5200,5200,5190,1153
|
|
20240112,111500,934300880,5200,5200,5200,5200,1440
|
|
20240112,111400,926812880,5200,5200,5200,5200,317
|
|
20240112,111300,925164480,5200,5200,5210,5200,41
|
|
20240112,111200,924951270,5200,5200,5200,5190,385
|
|
20240112,111100,922952080,5200,5200,5200,5190,699
|
|
20240112,111000,919318100,5200,5210,5210,5200,114
|
|
20240112,110900,918724360,5200,5200,5200,5200,1639
|
|
20240112,110800,910201560,5200,5200,5210,5200,315
|
|
20240112,110700,908563450,5200,5210,5210,5200,755
|
|
20240112,110600,904632470,5200,5200,5200,5200,291
|
|
20240112,110500,903119270,5200,5200,5200,5200,134
|
|
20240112,110400,902422470,5210,5210,5220,5210,781
|
|
20240112,110300,898353450,5210,5210,5220,5210,68
|
|
20240112,110200,897999070,5210,5230,5230,5210,21
|
|
20240112,110100,897889400,5210,5230,5230,5210,2040
|
|
20240112,110000,887241080,5230,5220,5230,5220,119
|
|
20240112,105900,886618790,5220,5230,5230,5220,344
|
|
20240112,105800,884819750,5220,5210,5220,5210,239
|
|
20240112,105700,883572270,5210,5210,5210,5210,58
|
|
20240112,105600,883270090,5210,5210,5220,5210,549
|
|
20240112,105500,880406470,5220,5210,5220,5210,923
|
|
20240112,105400,875597490,5210,5210,5210,5210,8
|
|
20240112,105300,875555810,5210,5210,5210,5210,356
|
|
20240112,105200,873701050,5210,5220,5220,5210,31
|
|
20240112,105100,873539430,5210,5220,5220,5210,96
|
|
20240112,105000,873038390,5210,5210,5220,5200,166
|
|
20240112,104900,872173600,5220,5220,5220,5220,88
|
|
20240112,104800,871714240,5220,5220,5220,5220,0
|
|
20240112,104700,871714240,5220,5200,5220,5200,272
|
|
20240112,104600,870296400,5200,5210,5210,5200,193
|
|
20240112,104500,869292590,5200,5230,5230,5200,361
|
|
20240112,104400,867411990,5230,5230,5230,5230,30
|
|
20240112,104300,867255090,5230,5240,5240,5230,431
|
|
20240112,104200,865000910,5230,5220,5240,5220,7624
|
|
20240112,104100,825143450,5220,5220,5220,5220,0
|
|
20240112,104000,825143450,5220,5220,5220,5220,184
|
|
20240112,103900,824182970,5220,5220,5220,5220,264
|
|
20240112,103800,822804890,5230,5230,5230,5210,523
|
|
20240112,103700,820079720,5210,5210,5230,5200,1538
|
|
20240112,103600,812058710,5200,5200,5200,5200,84
|
|
20240112,103500,811621910,5220,5210,5220,5200,427
|
|
20240112,103400,809398350,5210,5200,5210,5200,216
|
|
20240112,103300,808275130,5200,5210,5210,5200,780
|
|
20240112,103200,804215030,5210,5230,5230,5210,301
|
|
20240112,103100,802641220,5230,5230,5230,5220,56
|
|
20240112,103000,802348640,5220,5230,5230,5220,216
|
|
20240112,102900,801221020,5220,5210,5220,5210,1331
|
|
20240112,102800,794285600,5220,5220,5220,5220,220
|
|
20240112,102700,793137200,5220,5220,5220,5220,393
|
|
20240112,102600,791085740,5230,5220,5230,5220,505
|
|
20240112,102500,788449630,5210,5220,5230,5210,140
|
|
20240112,102400,787719790,5210,5210,5210,5210,237
|
|
20240112,102300,786485020,5220,5220,5230,5220,4174
|
|
20240112,102200,764696120,5230,5220,5230,5210,188
|
|
20240112,102100,763713190,5220,5220,5220,5220,712
|
|
20240112,102000,759996550,5220,5220,5220,5220,0
|
|
20240112,101900,759996550,5220,5230,5230,5210,283
|
|
20240112,101800,758518910,5220,5220,5220,5220,18
|
|
20240112,101700,758424950,5210,5220,5220,5210,524
|
|
20240112,101600,755692360,5230,5220,5230,5210,675
|
|
20240112,101500,752170210,5210,5210,5210,5200,4887
|
|
20240112,101400,726729350,5210,5210,5210,5210,113
|
|
20240112,101300,726140620,5210,5210,5210,5210,232
|
|
20240112,101200,724931900,5210,5210,5210,5210,10
|
|
20240112,101100,724879800,5220,5210,5220,5210,260
|
|
20240112,101000,723524980,5220,5230,5230,5210,1050
|
|
20240112,100900,718048830,5230,5210,5230,5210,1987
|
|
20240112,100800,707688530,5210,5210,5210,5210,197
|
|
20240112,100700,706662160,5210,5200,5210,5200,535
|
|
20240112,100600,703876510,5190,5220,5220,5190,1085
|
|
20240112,100500,698235020,5220,5220,5220,5220,107
|
|
20240112,100400,697676480,5220,5220,5220,5220,256
|
|
20240112,100300,696340160,5220,5230,5230,5220,280
|
|
20240112,100200,694878510,5230,5220,5240,5220,120
|
|
20240112,100100,694251320,5220,5210,5220,5200,3688
|
|
20240112,100000,675030590,5190,5200,5210,5190,561
|
|
20240112,095900,672117200,5210,5200,5210,5200,505
|
|
20240112,095800,669491070,5180,5180,5200,5180,565
|
|
20240112,095700,666559140,5200,5180,5200,5180,28
|
|
20240112,095600,666413960,5180,5220,5220,5160,18466
|
|
20240112,095500,570562560,5210,5200,5220,5200,500
|
|
20240112,095400,567956870,5200,5220,5220,5200,497
|
|
20240112,095300,565368210,5210,5210,5210,5210,1387
|
|
20240112,095200,558141940,5210,5210,5210,5200,175
|
|
20240112,095100,557230940,5200,5200,5200,5200,427
|
|
20240112,095000,555010540,5210,5210,5210,5200,93
|
|
20240112,094900,554526520,5210,5210,5210,5200,2114
|
|
20240112,094800,543530010,5200,5220,5220,5200,113
|
|
20240112,094700,542941260,5220,5210,5220,5210,1254
|
|
20240112,094600,536407820,5200,5200,5200,5200,6263
|
|
20240112,094500,503840220,5200,5200,5210,5200,1289
|
|
20240112,094400,497136120,5200,5200,5200,5200,119
|
|
20240112,094300,496517320,5200,5210,5210,5200,397
|
|
20240112,094200,494452410,5200,5210,5210,5200,4035
|
|
20240112,094100,473469940,5210,5220,5220,5200,5597
|
|
20240112,094000,444342470,5220,5220,5220,5220,383
|
|
20240112,093900,442343210,5210,5220,5220,5210,603
|
|
20240112,093800,439199190,5240,5240,5240,5240,0
|
|
20240112,093700,439199190,5240,5230,5240,5220,184
|
|
20240112,093600,438238020,5240,5230,5240,5230,225
|
|
20240112,093500,437061030,5230,5230,5230,5230,139
|
|
20240112,093400,436334060,5220,5210,5230,5210,869
|
|
20240112,093300,431798240,5230,5210,5230,5210,969
|
|
20240112,093200,426743420,5210,5220,5220,5210,101
|
|
20240112,093100,426217190,5200,5200,5200,5200,2726
|
|
20240112,093000,412041990,5220,5210,5220,5200,6052
|
|
20240112,092900,380564350,5220,5220,5220,5220,3
|
|
20240112,092800,380548690,5210,5200,5230,5200,2397
|
|
20240112,092700,368038490,5220,5200,5220,5200,6883
|
|
20240112,092600,332242840,5200,5220,5220,5200,1864
|
|
20240112,092500,322539310,5220,5210,5220,5210,115
|
|
20240112,092400,321940150,5210,5210,5220,5210,1548
|
|
20240112,092300,313874560,5210,5220,5230,5210,589
|
|
20240112,092200,310801480,5230,5230,5230,5220,1047
|
|
20240112,092100,305329110,5230,5230,5260,5190,14531
|
|
20240112,092000,229711620,5260,5250,5260,5210,6346
|
|
20240112,091900,196535300,5270,5230,5270,5230,428
|
|
20240112,091800,194292370,5230,5250,5250,5230,355
|
|
20240112,091700,192433520,5240,5250,5250,5240,1730
|
|
20240112,091600,183367940,5280,5280,5280,5240,2040
|
|
20240112,091500,172671940,5270,5290,5290,5270,1082
|
|
20240112,091400,166950700,5290,5280,5290,5270,105
|
|
20240112,091300,166395890,5290,5280,5300,5270,3853
|
|
20240112,091200,146014700,5270,5250,5280,5250,3905
|
|
20240112,091100,125410210,5230,5240,5260,5220,6659
|
|
20240112,091000,90509920,5240,5240,5250,5240,788
|
|
20240112,090900,86380780,5240,5260,5260,5240,2376
|
|
20240112,090800,73908000,5260,5260,5260,5250,1392
|
|
20240112,090700,66590080,5270,5260,5270,5260,285
|
|
20240112,090600,65090970,5260,5260,5270,5250,563
|
|
20240112,090500,62131970,5250,5250,5260,5250,245
|
|
20240112,090400,60845040,5250,5250,5270,5240,430
|
|
20240112,090300,58589430,5250,5290,5290,5220,4050
|
|
20240112,090200,37344340,5290,5280,5310,5270,3342
|
|
20240112,090100,19697230,5320,5280,5320,5280,28
|
|
20240112,090000,19549150,5330,5300,5330,5290,3392
|