640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,193700,713072140,5430,5430,5430,5430,2800
|
|
20240103,193600,713072140,5430,5430,5430,5430,0
|
|
20240103,193500,713072140,5430,5430,5430,5430,0
|
|
20240103,193400,713072140,5430,5430,5430,5430,0
|
|
20240103,193300,713072140,5430,5430,5430,5430,0
|
|
20240103,193200,713072140,5430,5430,5430,5430,0
|
|
20240103,193100,713072140,5430,5430,5430,5430,0
|
|
20240103,193000,713072140,5430,5430,5430,5430,0
|
|
20240103,192900,713072140,5430,5430,5430,5430,0
|
|
20240103,192800,713072140,5430,5430,5430,5430,0
|
|
20240103,192700,713072140,5430,5430,5430,5430,0
|
|
20240103,192600,713072140,5430,5430,5430,5430,0
|
|
20240103,192500,713072140,5430,5430,5430,5430,0
|
|
20240103,192400,713072140,5430,5430,5430,5430,0
|
|
20240103,192300,713072140,5430,5430,5430,5430,0
|
|
20240103,192200,713072140,5430,5430,5430,5430,0
|
|
20240103,192100,713072140,5430,5430,5430,5430,0
|
|
20240103,192000,713072140,5430,5430,5430,5430,0
|
|
20240103,191900,713072140,5430,5430,5430,5430,0
|
|
20240103,191800,713072140,5430,5430,5430,5430,0
|
|
20240103,191700,713072140,5430,5430,5430,5430,0
|
|
20240103,191600,713072140,5430,5430,5430,5430,0
|
|
20240103,191500,713072140,5430,5430,5430,5430,0
|
|
20240103,191400,713072140,5430,5430,5430,5430,0
|
|
20240103,191300,713072140,5430,5430,5430,5430,0
|
|
20240103,191200,713072140,5430,5430,5430,5430,0
|
|
20240103,191100,713072140,5430,5430,5430,5430,0
|
|
20240103,191000,713072140,5430,5430,5430,5430,0
|
|
20240103,190900,713072140,5430,5430,5430,5430,0
|
|
20240103,190800,713072140,5430,5430,5430,5430,0
|
|
20240103,190700,713072140,5430,5430,5430,5430,2800
|
|
20240103,190600,713072140,5430,5430,5430,5430,0
|
|
20240103,190500,713072140,5430,5430,5430,5430,0
|
|
20240103,190400,713072140,5430,5430,5430,5430,0
|
|
20240103,190300,713072140,5430,5430,5430,5430,0
|
|
20240103,190200,713072140,5430,5430,5430,5430,0
|
|
20240103,190100,713072140,5430,5430,5430,5430,0
|
|
20240103,190000,713072140,5430,5430,5430,5430,0
|
|
20240103,185900,713072140,5430,5430,5430,5430,0
|
|
20240103,185800,713072140,5430,5430,5430,5430,0
|
|
20240103,185700,713072140,5430,5430,5430,5430,0
|
|
20240103,185600,713072140,5430,5430,5430,5430,0
|
|
20240103,185500,713072140,5430,5430,5430,5430,0
|
|
20240103,185400,713072140,5430,5430,5430,5430,0
|
|
20240103,185300,713072140,5430,5430,5430,5430,0
|
|
20240103,185200,713072140,5430,5430,5430,5430,0
|
|
20240103,185100,713072140,5430,5430,5430,5430,0
|
|
20240103,185000,713072140,5430,5430,5430,5430,0
|
|
20240103,184900,713072140,5430,5430,5430,5430,0
|
|
20240103,184800,713072140,5430,5430,5430,5430,0
|
|
20240103,184700,713072140,5430,5430,5430,5430,0
|
|
20240103,184600,713072140,5430,5430,5430,5430,0
|
|
20240103,184500,713072140,5430,5430,5430,5430,0
|
|
20240103,184400,713072140,5430,5430,5430,5430,0
|
|
20240103,184300,713072140,5430,5430,5430,5430,0
|
|
20240103,184200,713072140,5430,5430,5430,5430,0
|
|
20240103,184100,713072140,5430,5430,5430,5430,0
|
|
20240103,184000,713072140,5430,5430,5430,5430,0
|
|
20240103,183900,713072140,5430,5430,5430,5430,0
|
|
20240103,183800,713072140,5430,5430,5430,5430,0
|
|
20240103,183700,713072140,5430,5430,5430,5430,2800
|
|
20240103,183600,713072140,5430,5430,5430,5430,0
|
|
20240103,183500,713072140,5430,5430,5430,5430,0
|
|
20240103,183400,713072140,5430,5430,5430,5430,0
|
|
20240103,183300,713072140,5430,5430,5430,5430,0
|
|
20240103,183200,713072140,5430,5430,5430,5430,0
|
|
20240103,183100,713072140,5430,5430,5430,5430,0
|
|
20240103,183000,713072140,5430,5430,5430,5430,0
|
|
20240103,182900,713072140,5430,5430,5430,5430,0
|
|
20240103,182800,713072140,5430,5430,5430,5430,0
|
|
20240103,182700,713072140,5430,5430,5430,5430,0
|
|
20240103,182600,713072140,5430,5430,5430,5430,0
|
|
20240103,182500,713072140,5430,5430,5430,5430,0
|
|
20240103,182400,713072140,5430,5430,5430,5430,0
|
|
20240103,182300,713072140,5430,5430,5430,5430,0
|
|
20240103,182200,713072140,5430,5430,5430,5430,0
|
|
20240103,182100,713072140,5430,5430,5430,5430,0
|
|
20240103,182000,713072140,5430,5430,5430,5430,0
|
|
20240103,181900,713072140,5430,5430,5430,5430,0
|
|
20240103,181800,713072140,5430,5430,5430,5430,0
|
|
20240103,181700,713072140,5430,5430,5430,5430,0
|
|
20240103,181600,713072140,5430,5430,5430,5430,0
|
|
20240103,181500,713072140,5430,5430,5430,5430,0
|
|
20240103,181400,713072140,5430,5430,5430,5430,0
|
|
20240103,181300,713072140,5430,5430,5430,5430,0
|
|
20240103,181200,713072140,5430,5430,5430,5430,0
|
|
20240103,181100,713072140,5430,5430,5430,5430,0
|
|
20240103,181000,713072140,5430,5430,5430,5430,0
|
|
20240103,180900,713072140,5430,5430,5430,5430,0
|
|
20240103,180800,713072140,5430,5430,5430,5430,0
|
|
20240103,180700,713072140,5430,5430,5430,5430,2800
|
|
20240103,180600,713072140,5430,5430,5430,5430,0
|
|
20240103,180500,713072140,5430,5430,5430,5430,0
|
|
20240103,180400,713072140,5430,5430,5430,5430,0
|
|
20240103,180300,713072140,5430,5430,5430,5430,0
|
|
20240103,180200,713072140,5430,5430,5430,5430,0
|
|
20240103,180100,713072140,5430,5430,5430,5430,0
|
|
20240103,180000,713072140,5430,5430,5430,5430,0
|
|
20240103,175900,713072140,5430,5430,5430,5430,0
|
|
20240103,175800,713072140,5430,5430,5430,5430,0
|
|
20240103,175700,713072140,5430,5430,5430,5430,0
|
|
20240103,175600,713072140,5430,5430,5430,5430,0
|
|
20240103,175500,713072140,5430,5430,5430,5430,0
|
|
20240103,175400,713072140,5430,5430,5430,5430,0
|
|
20240103,175300,713072140,5430,5430,5430,5430,0
|
|
20240103,175200,713072140,5430,5430,5430,5430,0
|
|
20240103,175100,713072140,5430,5430,5430,5430,0
|
|
20240103,175000,713072140,5430,5430,5430,5430,0
|
|
20240103,174900,713072140,5430,5430,5430,5430,0
|
|
20240103,174800,713072140,5430,5430,5430,5430,0
|
|
20240103,174700,713072140,5430,5430,5430,5430,0
|
|
20240103,174600,713072140,5430,5430,5430,5430,0
|
|
20240103,174500,713072140,5430,5430,5430,5430,0
|
|
20240103,174400,713072140,5430,5430,5430,5430,0
|
|
20240103,174300,713072140,5430,5430,5430,5430,0
|
|
20240103,174200,713072140,5430,5430,5430,5430,0
|
|
20240103,174100,713072140,5430,5430,5430,5430,0
|
|
20240103,174000,713072140,5430,5430,5430,5430,0
|
|
20240103,173900,713072140,5430,5430,5430,5430,0
|
|
20240103,173800,713072140,5430,5430,5430,5430,0
|
|
20240103,173700,713072140,5430,5430,5430,5430,2800
|
|
20240103,173600,713072140,5430,5430,5430,5430,0
|
|
20240103,173500,713072140,5430,5430,5430,5430,0
|
|
20240103,173400,713072140,5430,5430,5430,5430,0
|
|
20240103,173300,713072140,5430,5430,5430,5430,0
|
|
20240103,173200,713072140,5430,5430,5430,5430,0
|
|
20240103,173100,713072140,5430,5430,5430,5430,0
|
|
20240103,173000,713072140,5430,5430,5430,5430,0
|
|
20240103,172900,713072140,5430,5430,5430,5430,0
|
|
20240103,172800,713072140,5430,5430,5430,5430,0
|
|
20240103,172700,713072140,5430,5430,5430,5430,0
|
|
20240103,172600,713072140,5430,5430,5430,5430,0
|
|
20240103,172500,713072140,5430,5430,5430,5430,0
|
|
20240103,172400,713072140,5430,5430,5430,5430,0
|
|
20240103,172300,713072140,5430,5430,5430,5430,0
|
|
20240103,172200,713072140,5430,5430,5430,5430,0
|
|
20240103,172100,713072140,5430,5430,5430,5430,0
|
|
20240103,172000,713072140,5430,5430,5430,5430,0
|
|
20240103,171900,713072140,5430,5430,5430,5430,0
|
|
20240103,171800,713072140,5430,5430,5430,5430,0
|
|
20240103,171700,713072140,5430,5430,5430,5430,0
|
|
20240103,171600,713072140,5430,5430,5430,5430,0
|
|
20240103,171500,713072140,5430,5430,5430,5430,0
|
|
20240103,171400,713072140,5430,5430,5430,5430,0
|
|
20240103,171300,713072140,5430,5430,5430,5430,0
|
|
20240103,171200,713072140,5430,5430,5430,5430,0
|
|
20240103,171100,713072140,5430,5430,5430,5430,0
|
|
20240103,171000,713072140,5430,5430,5430,5430,0
|
|
20240103,170900,713072140,5430,5430,5430,5430,0
|
|
20240103,170800,713072140,5430,5430,5430,5430,0
|
|
20240103,170700,713072140,5430,5430,5430,5430,2800
|
|
20240103,170600,713072140,5430,5430,5430,5430,0
|
|
20240103,170500,713072140,5430,5430,5430,5430,0
|
|
20240103,170400,713072140,5430,5430,5430,5430,0
|
|
20240103,170300,713072140,5430,5430,5430,5430,0
|
|
20240103,170200,713072140,5430,5430,5430,5430,0
|
|
20240103,170100,713072140,5430,5430,5430,5430,0
|
|
20240103,170000,713072140,5430,5430,5430,5430,0
|
|
20240103,165900,713072140,5430,5430,5430,5430,0
|
|
20240103,165800,713072140,5430,5430,5430,5430,0
|
|
20240103,165700,713072140,5430,5430,5430,5430,0
|
|
20240103,165600,713072140,5430,5430,5430,5430,0
|
|
20240103,165500,713072140,5430,5430,5430,5430,0
|
|
20240103,165400,713072140,5430,5430,5430,5430,0
|
|
20240103,165300,713072140,5430,5430,5430,5430,0
|
|
20240103,165200,713072140,5430,5430,5430,5430,0
|
|
20240103,165100,713072140,5430,5430,5430,5430,0
|
|
20240103,165000,713072140,5430,5430,5430,5430,0
|
|
20240103,164900,713072140,5430,5430,5430,5430,0
|
|
20240103,164800,713072140,5430,5430,5430,5430,0
|
|
20240103,164700,713072140,5430,5430,5430,5430,0
|
|
20240103,164600,713072140,5430,5430,5430,5430,0
|
|
20240103,164500,713072140,5430,5430,5430,5430,0
|
|
20240103,164400,713072140,5430,5430,5430,5430,0
|
|
20240103,164300,713072140,5430,5430,5430,5430,0
|
|
20240103,164200,713072140,5430,5430,5430,5430,0
|
|
20240103,164100,713072140,5430,5430,5430,5430,0
|
|
20240103,164000,713072140,5430,5430,5430,5430,0
|
|
20240103,163900,713072140,5430,5430,5430,5430,0
|
|
20240103,163800,713072140,5430,5430,5430,5430,0
|
|
20240103,163700,713072140,5430,5430,5430,5430,2800
|
|
20240103,163600,713072140,5430,5430,5430,5430,0
|
|
20240103,163500,713072140,5430,5430,5430,5430,0
|
|
20240103,163400,713072140,5430,5430,5430,5430,0
|
|
20240103,163300,713072140,5430,5430,5430,5430,0
|
|
20240103,163200,713072140,5430,5430,5430,5430,0
|
|
20240103,163100,713072140,5430,5430,5430,5430,0
|
|
20240103,163000,713072140,5430,5430,5430,5430,0
|
|
20240103,162900,713072140,5430,5430,5430,5430,0
|
|
20240103,162800,713072140,5430,5430,5430,5430,0
|
|
20240103,162700,713072140,5430,5430,5430,5430,0
|
|
20240103,162600,713072140,5430,5430,5430,5430,0
|
|
20240103,162500,713072140,5430,5430,5430,5430,0
|
|
20240103,162400,713072140,5430,5430,5430,5430,0
|
|
20240103,162300,713072140,5430,5430,5430,5430,0
|
|
20240103,162200,713072140,5430,5430,5430,5430,0
|
|
20240103,162100,713072140,5430,5430,5430,5430,0
|
|
20240103,162000,713072140,5430,5430,5430,5430,0
|
|
20240103,161900,713072140,5430,5430,5430,5430,0
|
|
20240103,161800,713072140,5430,5430,5430,5430,0
|
|
20240103,161700,713072140,5430,5430,5430,5430,0
|
|
20240103,161600,713072140,5430,5430,5430,5430,0
|
|
20240103,161500,713072140,5430,5430,5430,5430,0
|
|
20240103,161400,713072140,5430,5430,5430,5430,0
|
|
20240103,161300,713072140,5430,5430,5430,5430,0
|
|
20240103,161200,713072140,5430,5430,5430,5430,0
|
|
20240103,161100,713072140,5430,5430,5430,5430,0
|
|
20240103,161000,713072140,5430,5430,5430,5430,0
|
|
20240103,160900,713072140,5430,5430,5430,5430,0
|
|
20240103,160800,713072140,5430,5430,5430,5430,0
|
|
20240103,160700,713072140,5430,5430,5430,5430,2800
|
|
20240103,160600,713072140,5430,5430,5430,5430,0
|
|
20240103,160500,713072140,5430,5430,5430,5430,0
|
|
20240103,160400,713072140,5430,5430,5430,5430,0
|
|
20240103,160300,713072140,5430,5430,5430,5430,0
|
|
20240103,160200,713072140,5430,5430,5430,5430,0
|
|
20240103,160100,713072140,5430,5430,5430,5430,0
|
|
20240103,160000,713072140,5430,5430,5430,5430,0
|
|
20240103,155900,713072140,5430,5430,5430,5430,0
|
|
20240103,155800,713072140,5430,5430,5430,5430,0
|
|
20240103,155700,713072140,5430,5430,5430,5430,0
|
|
20240103,155600,713072140,5430,5430,5430,5430,0
|
|
20240103,155500,713072140,5430,5430,5430,5430,0
|
|
20240103,155400,713072140,5430,5430,5430,5430,0
|
|
20240103,155300,713072140,5430,5430,5430,5430,0
|
|
20240103,155200,713072140,5430,5430,5430,5430,0
|
|
20240103,155100,713072140,5430,5430,5430,5430,0
|
|
20240103,155000,713072140,5430,5430,5430,5430,0
|
|
20240103,154900,713072140,5430,5430,5430,5430,0
|
|
20240103,154800,713072140,5430,5430,5430,5430,0
|
|
20240103,154700,713072140,5430,5430,5430,5430,0
|
|
20240103,154600,713072140,5430,5430,5430,5430,0
|
|
20240103,154500,713072140,5430,5430,5430,5430,0
|
|
20240103,154400,713072140,5430,5430,5430,5430,0
|
|
20240103,154300,713072140,5430,5430,5430,5430,0
|
|
20240103,154200,713072140,5430,5430,5430,5430,0
|
|
20240103,154100,713072140,5430,5430,5430,5430,0
|
|
20240103,154000,713072140,5430,5430,5430,5430,0
|
|
20240103,153900,713072140,5430,5430,5430,5430,0
|
|
20240103,153800,713072140,5430,5430,5430,5430,0
|
|
20240103,153700,713072140,5430,5430,5430,5430,2800
|
|
20240103,153600,713072140,5430,5430,5430,5430,0
|
|
20240103,153500,713072140,5430,5430,5430,5430,0
|
|
20240103,153400,713072140,5430,5430,5430,5430,0
|
|
20240103,153300,713072140,5430,5430,5430,5430,0
|
|
20240103,153200,713072140,5430,5430,5430,5430,0
|
|
20240103,153100,713072140,5430,5430,5430,5430,0
|
|
20240103,153000,713072140,5430,5430,5430,5430,2800
|
|
20240103,152900,697868140,5390,5390,5390,5390,0
|
|
20240103,152800,697868140,5390,5390,5390,5390,0
|
|
20240103,152700,697868140,5390,5390,5390,5390,0
|
|
20240103,152600,697868140,5390,5390,5390,5390,0
|
|
20240103,152500,697868140,5390,5390,5390,5390,0
|
|
20240103,152400,697868140,5390,5390,5390,5390,0
|
|
20240103,152300,697868140,5390,5390,5390,5390,0
|
|
20240103,152200,697868140,5390,5390,5390,5390,0
|
|
20240103,152100,697868140,5390,5390,5390,5390,0
|
|
20240103,152000,697868140,5390,5390,5390,5390,0
|
|
20240103,151900,697868140,5390,5410,5410,5390,151
|
|
20240103,151800,697054230,5390,5390,5390,5390,0
|
|
20240103,151700,697054230,5390,5410,5410,5390,4107
|
|
20240103,151600,674879780,5400,5400,5400,5400,720
|
|
20240103,151500,670991780,5410,5410,5410,5410,18
|
|
20240103,151400,670894400,5410,5410,5410,5410,92
|
|
20240103,151300,670396680,5410,5410,5410,5410,5
|
|
20240103,151200,670369630,5410,5410,5410,5410,0
|
|
20240103,151100,670369630,5410,5410,5410,5410,683
|
|
20240103,151000,666674600,5410,5410,5410,5410,5
|
|
20240103,150900,666647550,5400,5410,5410,5400,401
|
|
20240103,150800,664482140,5420,5420,5420,5420,0
|
|
20240103,150700,664482140,5420,5410,5420,5410,39
|
|
20240103,150600,664270960,5410,5410,5410,5410,1000
|
|
20240103,150500,658860960,5410,5420,5420,5410,31
|
|
20240103,150400,658693240,5400,5400,5400,5400,160
|
|
20240103,150300,657829240,5400,5410,5410,5400,300
|
|
20240103,150200,656207240,5420,5420,5420,5420,1
|
|
20240103,150100,656201820,5400,5400,5420,5400,204
|
|
20240103,150000,655100200,5400,5410,5410,5400,475
|
|
20240103,145900,652534600,5410,5410,5410,5410,146
|
|
20240103,145800,651744740,5410,5420,5420,5410,83
|
|
20240103,145700,651294930,5410,5410,5410,5410,0
|
|
20240103,145600,651294930,5410,5410,5410,5410,900
|
|
20240103,145500,646425930,5410,5420,5420,5410,1327
|
|
20240103,145400,639242560,5420,5420,5420,5420,573
|
|
20240103,145300,636136900,5420,5420,5420,5420,8
|
|
20240103,145200,636093540,5420,5420,5420,5420,10
|
|
20240103,145100,636039340,5420,5420,5420,5420,0
|
|
20240103,145000,636039340,5420,5420,5420,5420,200
|
|
20240103,144900,634955340,5420,5420,5420,5420,0
|
|
20240103,144800,634955340,5420,5420,5420,5420,57
|
|
20240103,144700,634646400,5420,5420,5420,5420,0
|
|
20240103,144600,634646400,5420,5420,5420,5420,184
|
|
20240103,144500,633649120,5420,5420,5420,5420,0
|
|
20240103,144400,633649120,5420,5420,5420,5420,0
|
|
20240103,144300,633649120,5420,5420,5420,5420,0
|
|
20240103,144200,633649120,5420,5420,5420,5420,1000
|
|
20240103,144100,628229120,5420,5420,5420,5420,3
|
|
20240103,144000,628212860,5410,5410,5410,5410,122
|
|
20240103,143900,627552840,5410,5420,5420,5410,1426
|
|
20240103,143800,619837880,5420,5420,5420,5420,0
|
|
20240103,143700,619837880,5420,5420,5420,5420,5
|
|
20240103,143600,619810780,5410,5410,5410,5410,896
|
|
20240103,143500,614963420,5420,5420,5420,5420,0
|
|
20240103,143400,614963420,5420,5420,5420,5420,100
|
|
20240103,143300,614421420,5410,5410,5410,5410,107
|
|
20240103,143200,613842550,5410,5410,5410,5410,874
|
|
20240103,143100,609114210,5410,5410,5410,5410,0
|
|
20240103,143000,609114210,5410,5410,5410,5410,0
|
|
20240103,142900,609114210,5410,5410,5410,5410,36
|
|
20240103,142800,608919450,5410,5410,5410,5410,0
|
|
20240103,142700,608919450,5410,5410,5410,5410,363
|
|
20240103,142600,606955620,5400,5400,5400,5400,1
|
|
20240103,142500,606950220,5410,5410,5410,5410,5
|
|
20240103,142400,606923170,5410,5410,5410,5410,100
|
|
20240103,142300,606382170,5420,5410,5420,5410,150
|
|
20240103,142200,605569470,5410,5410,5410,5410,10
|
|
20240103,142100,605515370,5410,5410,5410,5410,0
|
|
20240103,142000,605515370,5410,5410,5410,5410,0
|
|
20240103,141900,605515370,5410,5410,5410,5410,0
|
|
20240103,141800,605515370,5410,5400,5410,5400,134
|
|
20240103,141700,604790480,5400,5400,5400,5400,0
|
|
20240103,141600,604790480,5400,5400,5400,5400,0
|
|
20240103,141500,604790480,5400,5400,5400,5400,5
|
|
20240103,141400,604763480,5410,5410,5410,5410,165
|
|
20240103,141300,603870830,5410,5410,5410,5410,100
|
|
20240103,141200,603329830,5410,5410,5410,5410,4
|
|
20240103,141100,603308190,5410,5410,5410,5410,131
|
|
20240103,141000,602599480,5410,5410,5410,5410,0
|
|
20240103,140900,602599480,5410,5410,5410,5410,2300
|
|
20240103,140800,590156480,5420,5420,5420,5420,2
|
|
20240103,140700,590145640,5420,5420,5420,5420,0
|
|
20240103,140600,590145640,5420,5420,5420,5420,0
|
|
20240103,140500,590145640,5420,5420,5420,5420,0
|
|
20240103,140400,590145640,5420,5420,5420,5420,10
|
|
20240103,140300,590091440,5420,5420,5420,5420,0
|
|
20240103,140200,590091440,5420,5420,5420,5420,263
|
|
20240103,140100,588665980,5420,5420,5420,5420,1
|
|
20240103,140000,588660560,5420,5420,5420,5420,0
|
|
20240103,135900,588660560,5420,5420,5420,5420,1088
|
|
20240103,135800,582763600,5430,5430,5430,5430,0
|
|
20240103,135700,582763600,5430,5430,5430,5430,1
|
|
20240103,135600,582758170,5410,5410,5410,5410,0
|
|
20240103,135500,582758170,5410,5410,5410,5410,0
|
|
20240103,135400,582758170,5410,5410,5410,5410,0
|
|
20240103,135300,582758170,5410,5410,5410,5410,0
|
|
20240103,135200,582758170,5410,5410,5410,5410,0
|
|
20240103,135100,582758170,5410,5410,5410,5410,0
|
|
20240103,135000,582758170,5410,5410,5410,5410,1
|
|
20240103,134900,582752760,5420,5420,5420,5420,0
|
|
20240103,134800,582752760,5420,5420,5420,5420,0
|
|
20240103,134700,582752760,5420,5420,5420,5420,0
|
|
20240103,134600,582752760,5420,5420,5420,5420,0
|
|
20240103,134500,582752760,5420,5420,5420,5420,120
|
|
20240103,134400,582102360,5420,5420,5420,5420,0
|
|
20240103,134300,582102360,5420,5420,5420,5420,7
|
|
20240103,134200,582064420,5410,5410,5410,5410,0
|
|
20240103,134100,582064420,5410,5410,5410,5410,0
|
|
20240103,134000,582064420,5410,5410,5410,5410,0
|
|
20240103,133900,582064420,5410,5410,5410,5410,24
|
|
20240103,133800,581934580,5410,5410,5410,5410,281
|
|
20240103,133700,580414370,5410,5410,5410,5410,0
|
|
20240103,133600,580414370,5410,5410,5410,5410,12
|
|
20240103,133500,580349450,5420,5420,5420,5420,4
|
|
20240103,133400,580327770,5410,5410,5410,5410,0
|
|
20240103,133300,580327770,5410,5410,5410,5410,0
|
|
20240103,133200,580327770,5410,5410,5410,5410,0
|
|
20240103,133100,580327770,5410,5410,5410,5410,1147
|
|
20240103,133000,574122500,5410,5410,5410,5410,0
|
|
20240103,132900,574122500,5410,5410,5410,5410,5
|
|
20240103,132800,574095450,5410,5410,5410,5410,0
|
|
20240103,132700,574095450,5410,5410,5410,5410,0
|
|
20240103,132600,574095450,5410,5410,5410,5410,0
|
|
20240103,132500,574095450,5410,5410,5410,5410,0
|
|
20240103,132400,574095450,5410,5410,5410,5410,20
|
|
20240103,132300,573987250,5410,5410,5410,5410,20
|
|
20240103,132200,573879050,5420,5420,5420,5420,15
|
|
20240103,132100,573797750,5420,5420,5420,5420,30
|
|
20240103,132000,573635150,5420,5420,5420,5420,60
|
|
20240103,131900,573309950,5420,5420,5420,5420,0
|
|
20240103,131800,573309950,5420,5420,5420,5420,35
|
|
20240103,131700,573120250,5400,5400,5400,5400,0
|
|
20240103,131600,573120250,5400,5410,5410,5400,400
|
|
20240103,131500,570959650,5400,5400,5400,5400,0
|
|
20240103,131400,570959650,5400,5400,5400,5400,0
|
|
20240103,131300,570959650,5400,5400,5400,5400,0
|
|
20240103,131200,570959650,5400,5410,5410,5400,200
|
|
20240103,131100,569879470,5410,5410,5410,5410,0
|
|
20240103,131000,569879470,5410,5410,5410,5410,200
|
|
20240103,130900,568797470,5410,5410,5410,5410,0
|
|
20240103,130800,568797470,5410,5410,5410,5410,0
|
|
20240103,130700,568797470,5410,5410,5410,5410,0
|
|
20240103,130600,568797470,5410,5410,5410,5410,1
|
|
20240103,130500,568792060,5410,5410,5410,5410,6
|
|
20240103,130400,568759600,5410,5410,5410,5410,5
|
|
20240103,130300,568732550,5410,5410,5410,5410,48
|
|
20240103,130200,568472870,5410,5410,5410,5410,2
|
|
20240103,130100,568462050,5420,5410,5420,5410,300
|
|
20240103,130000,566839040,5410,5410,5410,5410,1220
|
|
20240103,125900,560238840,5420,5420,5420,5420,1
|
|
20240103,125800,560233420,5410,5410,5410,5410,1
|
|
20240103,125700,560228010,5410,5410,5410,5410,0
|
|
20240103,125600,560228010,5410,5410,5410,5410,0
|
|
20240103,125500,560228010,5410,5410,5410,5410,0
|
|
20240103,125400,560228010,5410,5410,5410,5410,0
|
|
20240103,125300,560228010,5410,5410,5410,5410,0
|
|
20240103,125200,560228010,5410,5410,5410,5410,0
|
|
20240103,125100,560228010,5410,5410,5410,5410,6
|
|
20240103,125000,560195550,5410,5410,5410,5410,1096
|
|
20240103,124900,554266190,5410,5410,5410,5410,0
|
|
20240103,124800,554266190,5410,5410,5410,5410,97
|
|
20240103,124700,553741420,5410,5410,5410,5410,514
|
|
20240103,124600,550960680,5410,5410,5410,5410,0
|
|
20240103,124500,550960680,5410,5410,5410,5410,1
|
|
20240103,124400,550955270,5410,5410,5410,5410,0
|
|
20240103,124300,550955270,5410,5410,5410,5410,50
|
|
20240103,124200,550684770,5410,5410,5410,5410,99
|
|
20240103,124100,550149180,5400,5400,5400,5400,53
|
|
20240103,124000,549862980,5400,5400,5400,5400,0
|
|
20240103,123900,549862980,5400,5410,5410,5400,113
|
|
20240103,123800,549251700,5410,5410,5410,5410,113
|
|
20240103,123700,548640370,5410,5410,5410,5410,0
|
|
20240103,123600,548640370,5410,5410,5410,5410,0
|
|
20240103,123500,548640370,5410,5410,5410,5410,0
|
|
20240103,123400,548640370,5410,5410,5410,5410,101
|
|
20240103,123300,548093960,5390,5390,5390,5390,0
|
|
20240103,123200,548093960,5390,5390,5390,5390,0
|
|
20240103,123100,548093960,5390,5390,5390,5390,0
|
|
20240103,123000,548093960,5390,5390,5390,5390,0
|
|
20240103,122900,548093960,5390,5390,5390,5390,5
|
|
20240103,122800,548067010,5410,5410,5410,5410,0
|
|
20240103,122700,548067010,5410,5410,5410,5410,0
|
|
20240103,122600,548067010,5410,5390,5410,5390,112
|
|
20240103,122500,547462810,5390,5390,5390,5390,0
|
|
20240103,122400,547462810,5390,5390,5390,5390,86
|
|
20240103,122300,546999270,5400,5400,5400,5400,28
|
|
20240103,122200,546848070,5390,5390,5390,5390,0
|
|
20240103,122100,546848070,5390,5390,5390,5390,0
|
|
20240103,122000,546848070,5390,5400,5400,5390,258
|
|
20240103,121900,545457430,5400,5400,5400,5400,12
|
|
20240103,121800,545392630,5400,5400,5400,5400,1
|
|
20240103,121700,545387230,5400,5400,5400,5400,21
|
|
20240103,121600,545273830,5410,5410,5410,5410,1
|
|
20240103,121500,545268420,5410,5400,5410,5400,3199
|
|
20240103,121400,527993570,5390,5390,5390,5390,30
|
|
20240103,121300,527831870,5390,5390,5390,5390,0
|
|
20240103,121200,527831870,5390,5390,5390,5390,370
|
|
20240103,121100,525837570,5390,5390,5390,5390,0
|
|
20240103,121000,525837570,5390,5390,5390,5390,100
|
|
20240103,120900,525298570,5390,5400,5400,5390,1538
|
|
20240103,120800,517007460,5400,5400,5400,5400,1
|
|
20240103,120700,517002060,5380,5390,5390,5380,2066
|
|
20240103,120600,505886680,5390,5390,5390,5390,722
|
|
20240103,120500,501995100,5390,5420,5420,5380,19412
|
|
20240103,120400,397212210,5430,5430,5430,5430,0
|
|
20240103,120300,397212210,5430,5430,5430,5430,0
|
|
20240103,120200,397212210,5430,5430,5430,5430,1
|
|
20240103,120100,397206780,5430,5430,5430,5430,20
|
|
20240103,120000,397098180,5420,5420,5420,5420,1
|
|
20240103,115900,397092760,5430,5430,5430,5430,0
|
|
20240103,115800,397092760,5430,5430,5430,5430,0
|
|
20240103,115700,397092760,5430,5430,5430,5430,0
|
|
20240103,115600,397092760,5430,5430,5430,5430,0
|
|
20240103,115500,397092760,5430,5430,5430,5430,1353
|
|
20240103,115400,389745970,5420,5420,5420,5420,0
|
|
20240103,115300,389745970,5420,5420,5420,5420,52
|
|
20240103,115200,389464130,5420,5420,5450,5420,439
|
|
20240103,115100,387081000,5420,5420,5420,5420,123
|
|
20240103,115000,386414340,5420,5420,5420,5420,230
|
|
20240103,114900,385167740,5420,5420,5420,5420,30
|
|
20240103,114800,385005140,5420,5420,5420,5420,0
|
|
20240103,114700,385005140,5420,5420,5420,5420,0
|
|
20240103,114600,385005140,5420,5420,5420,5420,0
|
|
20240103,114500,385005140,5420,5420,5420,5420,0
|
|
20240103,114400,385005140,5420,5420,5420,5420,0
|
|
20240103,114300,385005140,5420,5420,5420,5420,100
|
|
20240103,114200,384463140,5420,5420,5420,5420,0
|
|
20240103,114100,384463140,5420,5420,5420,5420,0
|
|
20240103,114000,384463140,5420,5420,5420,5420,1
|
|
20240103,113900,384457720,5400,5400,5400,5400,0
|
|
20240103,113800,384457720,5400,5400,5400,5400,0
|
|
20240103,113700,384457720,5400,5400,5400,5400,0
|
|
20240103,113600,384457720,5400,5400,5400,5400,101
|
|
20240103,113500,383912320,5410,5410,5410,5410,836
|
|
20240103,113400,379389560,5410,5410,5410,5410,0
|
|
20240103,113300,379389560,5410,5410,5410,5410,0
|
|
20240103,113200,379389560,5410,5410,5410,5410,0
|
|
20240103,113100,379389560,5410,5410,5410,5410,2067
|
|
20240103,113000,368207090,5410,5410,5410,5410,1
|
|
20240103,112900,368201680,5420,5420,5420,5420,10
|
|
20240103,112800,368147480,5420,5420,5420,5420,0
|
|
20240103,112700,368147480,5420,5420,5420,5420,0
|
|
20240103,112600,368147480,5420,5420,5420,5420,1016
|
|
20240103,112500,362640760,5410,5410,5410,5410,0
|
|
20240103,112400,362640760,5410,5410,5410,5410,0
|
|
20240103,112300,362640760,5410,5410,5410,5410,0
|
|
20240103,112200,362640760,5410,5410,5410,5410,41
|
|
20240103,112100,362418950,5420,5420,5420,5420,12
|
|
20240103,112000,362353910,5420,5420,5420,5420,81
|
|
20240103,111900,361914890,5420,5420,5420,5420,0
|
|
20240103,111800,361914890,5420,5420,5420,5420,1
|
|
20240103,111700,361909470,5410,5410,5410,5410,218
|
|
20240103,111600,360730090,5420,5420,5420,5420,10
|
|
20240103,111500,360675890,5410,5410,5410,5410,221
|
|
20240103,111400,359480280,5410,5410,5410,5410,500
|
|
20240103,111300,356775280,5420,5420,5420,5420,0
|
|
20240103,111200,356775280,5420,5420,5420,5420,1
|
|
20240103,111100,356769860,5420,5420,5420,5420,202
|
|
20240103,111000,355675020,5420,5420,5420,5420,34
|
|
20240103,110900,355490740,5420,5420,5420,5420,0
|
|
20240103,110800,355490740,5420,5410,5420,5410,515
|
|
20240103,110700,352699630,5420,5420,5420,5420,47
|
|
20240103,110600,352444890,5420,5420,5420,5420,1
|
|
20240103,110500,352439470,5420,5420,5420,5410,506
|
|
20240103,110400,349699950,5430,5420,5430,5420,197
|
|
20240103,110300,348631240,5420,5420,5420,5420,0
|
|
20240103,110200,348631240,5420,5420,5420,5420,0
|
|
20240103,110100,348631240,5420,5420,5420,5420,0
|
|
20240103,110000,348631240,5420,5420,5420,5420,0
|
|
20240103,105900,348631240,5420,5420,5420,5420,100
|
|
20240103,105800,348089240,5430,5430,5430,5430,256
|
|
20240103,105700,346699160,5440,5440,5440,5440,30
|
|
20240103,105600,346535960,5440,5440,5440,5440,201
|
|
20240103,105500,345442520,5430,5430,5430,5430,229
|
|
20240103,105400,344199050,5420,5420,5420,5420,0
|
|
20240103,105300,344199050,5420,5420,5420,5420,0
|
|
20240103,105200,344199050,5420,5420,5420,5420,39
|
|
20240103,105100,343987670,5420,5420,5420,5420,5
|
|
20240103,105000,343960570,5420,5420,5420,5420,170
|
|
20240103,104900,343039170,5420,5420,5420,5420,109
|
|
20240103,104800,342448390,5430,5430,5430,5430,0
|
|
20240103,104700,342448390,5430,5430,5430,5430,0
|
|
20240103,104600,342448390,5430,5440,5440,5420,538
|
|
20240103,104500,339530270,5440,5440,5440,5440,87
|
|
20240103,104400,339056990,5440,5440,5440,5440,400
|
|
20240103,104300,336880990,5440,5440,5440,5440,10
|
|
20240103,104200,336826590,5440,5440,5440,5440,0
|
|
20240103,104100,336826590,5440,5440,5440,5440,183
|
|
20240103,104000,335831070,5440,5440,5440,5440,0
|
|
20240103,103900,335831070,5440,5440,5440,5440,20
|
|
20240103,103800,335722270,5410,5410,5410,5410,0
|
|
20240103,103700,335722270,5410,5410,5410,5410,150
|
|
20240103,103600,334910770,5410,5410,5410,5410,60
|
|
20240103,103500,334586170,5400,5400,5400,5400,0
|
|
20240103,103400,334586170,5400,5400,5400,5400,1047
|
|
20240103,103300,328932370,5390,5400,5400,5390,1797
|
|
20240103,103200,319245010,5400,5400,5400,5400,0
|
|
20240103,103100,319245010,5400,5400,5400,5400,300
|
|
20240103,103000,317625010,5400,5400,5400,5400,40
|
|
20240103,102900,317409010,5400,5400,5400,5400,0
|
|
20240103,102800,317409010,5400,5400,5400,5400,1097
|
|
20240103,102700,311485210,5400,5400,5400,5400,496
|
|
20240103,102600,308806810,5400,5400,5400,5400,0
|
|
20240103,102500,308806810,5400,5400,5400,5400,318
|
|
20240103,102400,307089610,5400,5400,5400,5400,30
|
|
20240103,102300,306927610,5400,5400,5400,5400,1153
|
|
20240103,102200,300701410,5400,5400,5400,5400,21
|
|
20240103,102100,300588010,5400,5400,5400,5400,615
|
|
20240103,102000,297267010,5400,5400,5400,5400,267
|
|
20240103,101900,295825210,5400,5400,5400,5400,1297
|
|
20240103,101800,288821410,5410,5400,5410,5400,21
|
|
20240103,101700,288708000,5400,5400,5400,5400,0
|
|
20240103,101600,288708000,5400,5400,5400,5400,0
|
|
20240103,101500,288708000,5400,5400,5400,5400,0
|
|
20240103,101400,288708000,5400,5410,5410,5400,460
|
|
20240103,101300,286223900,5410,5400,5410,5400,160
|
|
20240103,101200,285359800,5400,5400,5400,5400,787
|
|
20240103,101100,281110000,5400,5400,5400,5400,0
|
|
20240103,101000,281110000,5400,5400,5400,5400,0
|
|
20240103,100900,281110000,5400,5400,5400,5400,3
|
|
20240103,100800,281093800,5400,5410,5410,5400,1695
|
|
20240103,100700,271935800,5410,5410,5410,5400,572
|
|
20240103,100600,268845280,5410,5400,5420,5400,1725
|
|
20240103,100500,259500250,5410,5420,5420,5410,3036
|
|
20240103,100400,243065450,5440,5440,5440,5440,0
|
|
20240103,100300,243065450,5440,5440,5440,5440,0
|
|
20240103,100200,243065450,5440,5440,5440,5440,0
|
|
20240103,100100,243065450,5440,5440,5440,5440,501
|
|
20240103,100000,240340010,5400,5410,5410,5400,107
|
|
20240103,095900,239762020,5400,5430,5430,5400,15501
|
|
20240103,095800,155896900,5440,5440,5440,5440,1199
|
|
20240103,095700,149374340,5440,5440,5440,5440,0
|
|
20240103,095600,149374340,5440,5450,5450,5440,806
|
|
20240103,095500,144989050,5470,5460,5470,5460,612
|
|
20240103,095400,141641850,5470,5460,5470,5460,736
|
|
20240103,095300,137618260,5450,5460,5460,5450,89
|
|
20240103,095200,137132520,5450,5450,5450,5450,0
|
|
20240103,095100,137132520,5450,5450,5450,5450,0
|
|
20240103,095000,137132520,5450,5450,5450,5450,0
|
|
20240103,094900,137132520,5450,5450,5450,5450,0
|
|
20240103,094800,137132520,5450,5450,5450,5450,210
|
|
20240103,094700,135988020,5450,5450,5450,5450,0
|
|
20240103,094600,135988020,5450,5450,5450,5450,20
|
|
20240103,094500,135879020,5450,5450,5450,5450,20
|
|
20240103,094400,135770020,5450,5450,5450,5450,0
|
|
20240103,094300,135770020,5450,5450,5450,5450,0
|
|
20240103,094200,135770020,5450,5450,5450,5450,10
|
|
20240103,094100,135715520,5450,5450,5450,5450,0
|
|
20240103,094000,135715520,5450,5450,5450,5450,30
|
|
20240103,093900,135552020,5460,5460,5460,5460,5
|
|
20240103,093800,135524720,5460,5460,5460,5460,503
|
|
20240103,093700,132778340,5460,5450,5460,5450,405
|
|
20240103,093600,130568720,5450,5430,5450,5430,1005
|
|
20240103,093500,125111470,5430,5430,5430,5430,1000
|
|
20240103,093400,119681470,5430,5450,5450,5430,839
|
|
20240103,093300,115123700,5450,5450,5450,5450,0
|
|
20240103,093200,115123700,5450,5450,5450,5450,0
|
|
20240103,093100,115123700,5450,5460,5460,5450,3
|
|
20240103,093000,115107330,5430,5450,5450,5430,1936
|
|
20240103,092900,104565730,5450,5450,5450,5440,945
|
|
20240103,092800,99424270,5450,5450,5450,5450,55
|
|
20240103,092700,99124520,5440,5440,5440,5440,10
|
|
20240103,092600,99070120,5440,5440,5440,5440,43
|
|
20240103,092500,98836200,5440,5440,5440,5440,0
|
|
20240103,092400,98836200,5440,5430,5440,5430,993
|
|
20240103,092300,93434390,5430,5430,5430,5430,1
|
|
20240103,092200,93428960,5440,5440,5440,5440,1
|
|
20240103,092100,93423520,5430,5430,5440,5430,1842
|
|
20240103,092000,83421450,5440,5440,5440,5440,36
|
|
20240103,091900,83225610,5440,5440,5440,5440,65
|
|
20240103,091800,82872010,5460,5450,5460,5440,256
|
|
20240103,091700,81477290,5460,5460,5460,5460,0
|
|
20240103,091600,81477290,5460,5440,5470,5440,111
|
|
20240103,091500,80871420,5420,5420,5420,5420,49
|
|
20240103,091400,80605840,5420,5420,5420,5420,1
|
|
20240103,091300,80600420,5440,5440,5440,5440,0
|
|
20240103,091200,80600420,5440,5420,5440,5420,620
|
|
20240103,091100,77229240,5420,5420,5420,5410,724
|
|
20240103,091000,73312280,5420,5420,5420,5410,233
|
|
20240103,090900,72049430,5440,5420,5440,5420,1011
|
|
20240103,090800,66569790,5420,5420,5420,5420,280
|
|
20240103,090700,65052190,5400,5420,5420,5400,1779
|
|
20240103,090600,55423830,5430,5430,5430,5430,80
|
|
20240103,090500,54989430,5430,5420,5430,5420,91
|
|
20240103,090400,54496110,5430,5430,5430,5430,0
|
|
20240103,090300,54496110,5430,5430,5440,5420,381
|
|
20240103,090200,52428080,5430,5430,5430,5420,1322
|
|
20240103,090100,45252650,5430,5400,5430,5390,3148
|
|
20240103,090000,28262660,5390,5430,5430,5390,5212
|