652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,194900,459894600,5340,5340,5340,5340,541
|
|
20240109,194800,459894600,5340,5340,5340,5340,0
|
|
20240109,194700,459894600,5340,5340,5340,5340,0
|
|
20240109,194600,459894600,5340,5340,5340,5340,0
|
|
20240109,194500,459894600,5340,5340,5340,5340,0
|
|
20240109,194400,459894600,5340,5340,5340,5340,0
|
|
20240109,194300,459894600,5340,5340,5340,5340,0
|
|
20240109,194200,459894600,5340,5340,5340,5340,0
|
|
20240109,194100,459894600,5340,5340,5340,5340,0
|
|
20240109,194000,459894600,5340,5340,5340,5340,0
|
|
20240109,193900,459894600,5340,5340,5340,5340,0
|
|
20240109,193800,459894600,5340,5340,5340,5340,0
|
|
20240109,193700,459894600,5340,5340,5340,5340,0
|
|
20240109,193600,459894600,5340,5340,5340,5340,0
|
|
20240109,193500,459894600,5340,5340,5340,5340,0
|
|
20240109,193400,459894600,5340,5340,5340,5340,0
|
|
20240109,193300,459894600,5340,5340,5340,5340,0
|
|
20240109,193200,459894600,5340,5340,5340,5340,0
|
|
20240109,193100,459894600,5340,5340,5340,5340,0
|
|
20240109,193000,459894600,5340,5340,5340,5340,0
|
|
20240109,192900,459894600,5340,5340,5340,5340,0
|
|
20240109,192800,459894600,5340,5340,5340,5340,0
|
|
20240109,192700,459894600,5340,5340,5340,5340,0
|
|
20240109,192600,459894600,5340,5340,5340,5340,0
|
|
20240109,192500,459894600,5340,5340,5340,5340,0
|
|
20240109,192400,459894600,5340,5340,5340,5340,0
|
|
20240109,192300,459894600,5340,5340,5340,5340,0
|
|
20240109,192200,459894600,5340,5340,5340,5340,0
|
|
20240109,192100,459894600,5340,5340,5340,5340,0
|
|
20240109,192000,459894600,5340,5340,5340,5340,0
|
|
20240109,191900,459894600,5340,5340,5340,5340,541
|
|
20240109,191800,459894600,5340,5340,5340,5340,0
|
|
20240109,191700,459894600,5340,5340,5340,5340,0
|
|
20240109,191600,459894600,5340,5340,5340,5340,0
|
|
20240109,191500,459894600,5340,5340,5340,5340,0
|
|
20240109,191400,459894600,5340,5340,5340,5340,0
|
|
20240109,191300,459894600,5340,5340,5340,5340,0
|
|
20240109,191200,459894600,5340,5340,5340,5340,0
|
|
20240109,191100,459894600,5340,5340,5340,5340,0
|
|
20240109,191000,459894600,5340,5340,5340,5340,0
|
|
20240109,190900,459894600,5340,5340,5340,5340,0
|
|
20240109,190800,459894600,5340,5340,5340,5340,0
|
|
20240109,190700,459894600,5340,5340,5340,5340,0
|
|
20240109,190600,459894600,5340,5340,5340,5340,0
|
|
20240109,190500,459894600,5340,5340,5340,5340,0
|
|
20240109,190400,459894600,5340,5340,5340,5340,0
|
|
20240109,190300,459894600,5340,5340,5340,5340,0
|
|
20240109,190200,459894600,5340,5340,5340,5340,0
|
|
20240109,190100,459894600,5340,5340,5340,5340,0
|
|
20240109,190000,459894600,5340,5340,5340,5340,0
|
|
20240109,185900,459894600,5340,5340,5340,5340,0
|
|
20240109,185800,459894600,5340,5340,5340,5340,0
|
|
20240109,185700,459894600,5340,5340,5340,5340,0
|
|
20240109,185600,459894600,5340,5340,5340,5340,0
|
|
20240109,185500,459894600,5340,5340,5340,5340,0
|
|
20240109,185400,459894600,5340,5340,5340,5340,0
|
|
20240109,185300,459894600,5340,5340,5340,5340,0
|
|
20240109,185200,459894600,5340,5340,5340,5340,0
|
|
20240109,185100,459894600,5340,5340,5340,5340,0
|
|
20240109,185000,459894600,5340,5340,5340,5340,0
|
|
20240109,184900,459894600,5340,5340,5340,5340,541
|
|
20240109,184800,459894600,5340,5340,5340,5340,0
|
|
20240109,184700,459894600,5340,5340,5340,5340,0
|
|
20240109,184600,459894600,5340,5340,5340,5340,0
|
|
20240109,184500,459894600,5340,5340,5340,5340,0
|
|
20240109,184400,459894600,5340,5340,5340,5340,0
|
|
20240109,184300,459894600,5340,5340,5340,5340,0
|
|
20240109,184200,459894600,5340,5340,5340,5340,0
|
|
20240109,184100,459894600,5340,5340,5340,5340,0
|
|
20240109,184000,459894600,5340,5340,5340,5340,0
|
|
20240109,183900,459894600,5340,5340,5340,5340,0
|
|
20240109,183800,459894600,5340,5340,5340,5340,0
|
|
20240109,183700,459894600,5340,5340,5340,5340,0
|
|
20240109,183600,459894600,5340,5340,5340,5340,0
|
|
20240109,183500,459894600,5340,5340,5340,5340,0
|
|
20240109,183400,459894600,5340,5340,5340,5340,0
|
|
20240109,183300,459894600,5340,5340,5340,5340,0
|
|
20240109,183200,459894600,5340,5340,5340,5340,0
|
|
20240109,183100,459894600,5340,5340,5340,5340,0
|
|
20240109,183000,459894600,5340,5340,5340,5340,0
|
|
20240109,182900,459894600,5340,5340,5340,5340,0
|
|
20240109,182800,459894600,5340,5340,5340,5340,0
|
|
20240109,182700,459894600,5340,5340,5340,5340,0
|
|
20240109,182600,459894600,5340,5340,5340,5340,0
|
|
20240109,182500,459894600,5340,5340,5340,5340,0
|
|
20240109,182400,459894600,5340,5340,5340,5340,0
|
|
20240109,182300,459894600,5340,5340,5340,5340,0
|
|
20240109,182200,459894600,5340,5340,5340,5340,0
|
|
20240109,182100,459894600,5340,5340,5340,5340,0
|
|
20240109,182000,459894600,5340,5340,5340,5340,0
|
|
20240109,181900,459894600,5340,5340,5340,5340,541
|
|
20240109,181800,459894600,5340,5340,5340,5340,0
|
|
20240109,181700,459894600,5340,5340,5340,5340,0
|
|
20240109,181600,459894600,5340,5340,5340,5340,0
|
|
20240109,181500,459894600,5340,5340,5340,5340,0
|
|
20240109,181400,459894600,5340,5340,5340,5340,0
|
|
20240109,181300,459894600,5340,5340,5340,5340,0
|
|
20240109,181200,459894600,5340,5340,5340,5340,0
|
|
20240109,181100,459894600,5340,5340,5340,5340,0
|
|
20240109,181000,459894600,5340,5340,5340,5340,0
|
|
20240109,180900,459894600,5340,5340,5340,5340,0
|
|
20240109,180800,459894600,5340,5340,5340,5340,0
|
|
20240109,180700,459894600,5340,5340,5340,5340,0
|
|
20240109,180600,459894600,5340,5340,5340,5340,0
|
|
20240109,180500,459894600,5340,5340,5340,5340,0
|
|
20240109,180400,459894600,5340,5340,5340,5340,0
|
|
20240109,180300,459894600,5340,5340,5340,5340,0
|
|
20240109,180200,459894600,5340,5340,5340,5340,0
|
|
20240109,180100,459894600,5340,5340,5340,5340,0
|
|
20240109,180000,459894600,5340,5340,5340,5340,0
|
|
20240109,175900,459894600,5340,5340,5340,5340,0
|
|
20240109,175800,459894600,5340,5340,5340,5340,0
|
|
20240109,175700,459894600,5340,5340,5340,5340,0
|
|
20240109,175600,459894600,5340,5340,5340,5340,0
|
|
20240109,175500,459894600,5340,5340,5340,5340,0
|
|
20240109,175400,459894600,5340,5340,5340,5340,0
|
|
20240109,175300,459894600,5340,5340,5340,5340,0
|
|
20240109,175200,459894600,5340,5340,5340,5340,0
|
|
20240109,175100,459894600,5340,5340,5340,5340,0
|
|
20240109,175000,459894600,5340,5340,5340,5340,0
|
|
20240109,174900,459894600,5340,5340,5340,5340,541
|
|
20240109,174800,459894600,5340,5340,5340,5340,0
|
|
20240109,174700,459894600,5340,5340,5340,5340,0
|
|
20240109,174600,459894600,5340,5340,5340,5340,0
|
|
20240109,174500,459894600,5340,5340,5340,5340,0
|
|
20240109,174400,459894600,5340,5340,5340,5340,0
|
|
20240109,174300,459894600,5340,5340,5340,5340,0
|
|
20240109,174200,459894600,5340,5340,5340,5340,0
|
|
20240109,174100,459894600,5340,5340,5340,5340,0
|
|
20240109,174000,459894600,5340,5340,5340,5340,0
|
|
20240109,173900,459894600,5340,5340,5340,5340,0
|
|
20240109,173800,459894600,5340,5340,5340,5340,0
|
|
20240109,173700,459894600,5340,5340,5340,5340,0
|
|
20240109,173600,459894600,5340,5340,5340,5340,0
|
|
20240109,173500,459894600,5340,5340,5340,5340,0
|
|
20240109,173400,459894600,5340,5340,5340,5340,0
|
|
20240109,173300,459894600,5340,5340,5340,5340,0
|
|
20240109,173200,459894600,5340,5340,5340,5340,0
|
|
20240109,173100,459894600,5340,5340,5340,5340,0
|
|
20240109,173000,459894600,5340,5340,5340,5340,0
|
|
20240109,172900,459894600,5340,5340,5340,5340,0
|
|
20240109,172800,459894600,5340,5340,5340,5340,0
|
|
20240109,172700,459894600,5340,5340,5340,5340,0
|
|
20240109,172600,459894600,5340,5340,5340,5340,0
|
|
20240109,172500,459894600,5340,5340,5340,5340,0
|
|
20240109,172400,459894600,5340,5340,5340,5340,0
|
|
20240109,172300,459894600,5340,5340,5340,5340,0
|
|
20240109,172200,459894600,5340,5340,5340,5340,0
|
|
20240109,172100,459894600,5340,5340,5340,5340,0
|
|
20240109,172000,459894600,5340,5340,5340,5340,0
|
|
20240109,171900,459894600,5340,5340,5340,5340,541
|
|
20240109,171800,459894600,5340,5340,5340,5340,0
|
|
20240109,171700,459894600,5340,5340,5340,5340,0
|
|
20240109,171600,459894600,5340,5340,5340,5340,0
|
|
20240109,171500,459894600,5340,5340,5340,5340,0
|
|
20240109,171400,459894600,5340,5340,5340,5340,0
|
|
20240109,171300,459894600,5340,5340,5340,5340,0
|
|
20240109,171200,459894600,5340,5340,5340,5340,0
|
|
20240109,171100,459894600,5340,5340,5340,5340,0
|
|
20240109,171000,459894600,5340,5340,5340,5340,0
|
|
20240109,170900,459894600,5340,5340,5340,5340,0
|
|
20240109,170800,459894600,5340,5340,5340,5340,0
|
|
20240109,170700,459894600,5340,5340,5340,5340,0
|
|
20240109,170600,459894600,5340,5340,5340,5340,0
|
|
20240109,170500,459894600,5340,5340,5340,5340,0
|
|
20240109,170400,459894600,5340,5340,5340,5340,0
|
|
20240109,170300,459894600,5340,5340,5340,5340,0
|
|
20240109,170200,459894600,5340,5340,5340,5340,0
|
|
20240109,170100,459894600,5340,5340,5340,5340,0
|
|
20240109,170000,459894600,5340,5340,5340,5340,0
|
|
20240109,165900,459894600,5340,5340,5340,5340,0
|
|
20240109,165800,459894600,5340,5340,5340,5340,0
|
|
20240109,165700,459894600,5340,5340,5340,5340,0
|
|
20240109,165600,459894600,5340,5340,5340,5340,0
|
|
20240109,165500,459894600,5340,5340,5340,5340,0
|
|
20240109,165400,459894600,5340,5340,5340,5340,0
|
|
20240109,165300,459894600,5340,5340,5340,5340,0
|
|
20240109,165200,459894600,5340,5340,5340,5340,0
|
|
20240109,165100,459894600,5340,5340,5340,5340,0
|
|
20240109,165000,459894600,5340,5340,5340,5340,0
|
|
20240109,164900,459894600,5340,5340,5340,5340,541
|
|
20240109,164800,459894600,5340,5340,5340,5340,0
|
|
20240109,164700,459894600,5340,5340,5340,5340,0
|
|
20240109,164600,459894600,5340,5340,5340,5340,0
|
|
20240109,164500,459894600,5340,5340,5340,5340,0
|
|
20240109,164400,459894600,5340,5340,5340,5340,0
|
|
20240109,164300,459894600,5340,5340,5340,5340,0
|
|
20240109,164200,459894600,5340,5340,5340,5340,0
|
|
20240109,164100,459894600,5340,5340,5340,5340,0
|
|
20240109,164000,459894600,5340,5340,5340,5340,0
|
|
20240109,163900,459894600,5340,5340,5340,5340,0
|
|
20240109,163800,459894600,5340,5340,5340,5340,0
|
|
20240109,163700,459894600,5340,5340,5340,5340,0
|
|
20240109,163600,459894600,5340,5340,5340,5340,0
|
|
20240109,163500,459894600,5340,5340,5340,5340,0
|
|
20240109,163400,459894600,5340,5340,5340,5340,0
|
|
20240109,163300,459894600,5340,5340,5340,5340,0
|
|
20240109,163200,459894600,5340,5340,5340,5340,0
|
|
20240109,163100,459894600,5340,5340,5340,5340,0
|
|
20240109,163000,459894600,5340,5340,5340,5340,0
|
|
20240109,162900,459894600,5340,5340,5340,5340,0
|
|
20240109,162800,459894600,5340,5340,5340,5340,0
|
|
20240109,162700,459894600,5340,5340,5340,5340,0
|
|
20240109,162600,459894600,5340,5340,5340,5340,0
|
|
20240109,162500,459894600,5340,5340,5340,5340,0
|
|
20240109,162400,459894600,5340,5340,5340,5340,0
|
|
20240109,162300,459894600,5340,5340,5340,5340,0
|
|
20240109,162200,459894600,5340,5340,5340,5340,0
|
|
20240109,162100,459894600,5340,5340,5340,5340,0
|
|
20240109,162000,459894600,5340,5340,5340,5340,0
|
|
20240109,161900,459894600,5340,5340,5340,5340,541
|
|
20240109,161800,459894600,5340,5340,5340,5340,0
|
|
20240109,161700,459894600,5340,5340,5340,5340,0
|
|
20240109,161600,459894600,5340,5340,5340,5340,0
|
|
20240109,161500,459894600,5340,5340,5340,5340,0
|
|
20240109,161400,459894600,5340,5340,5340,5340,0
|
|
20240109,161300,459894600,5340,5340,5340,5340,0
|
|
20240109,161200,459894600,5340,5340,5340,5340,0
|
|
20240109,161100,459894600,5340,5340,5340,5340,0
|
|
20240109,161000,459894600,5340,5340,5340,5340,0
|
|
20240109,160900,459894600,5340,5340,5340,5340,0
|
|
20240109,160800,459894600,5340,5340,5340,5340,0
|
|
20240109,160700,459894600,5340,5340,5340,5340,0
|
|
20240109,160600,459894600,5340,5340,5340,5340,0
|
|
20240109,160500,459894600,5340,5340,5340,5340,0
|
|
20240109,160400,459894600,5340,5340,5340,5340,0
|
|
20240109,160300,459894600,5340,5340,5340,5340,0
|
|
20240109,160200,459894600,5340,5340,5340,5340,0
|
|
20240109,160100,459894600,5340,5340,5340,5340,0
|
|
20240109,160000,459894600,5340,5340,5340,5340,0
|
|
20240109,155900,459894600,5340,5340,5340,5340,0
|
|
20240109,155800,459894600,5340,5340,5340,5340,0
|
|
20240109,155700,459894600,5340,5340,5340,5340,0
|
|
20240109,155600,459894600,5340,5340,5340,5340,0
|
|
20240109,155500,459894600,5340,5340,5340,5340,0
|
|
20240109,155400,459894600,5340,5340,5340,5340,0
|
|
20240109,155300,459894600,5340,5340,5340,5340,0
|
|
20240109,155200,459894600,5340,5340,5340,5340,0
|
|
20240109,155100,459894600,5340,5340,5340,5340,0
|
|
20240109,155000,459894600,5340,5340,5340,5340,0
|
|
20240109,154900,459894600,5340,5340,5340,5340,541
|
|
20240109,154800,459894600,5340,5340,5340,5340,0
|
|
20240109,154700,459894600,5340,5340,5340,5340,0
|
|
20240109,154600,459894600,5340,5340,5340,5340,0
|
|
20240109,154500,459894600,5340,5340,5340,5340,0
|
|
20240109,154400,459894600,5340,5340,5340,5340,0
|
|
20240109,154300,459894600,5340,5340,5340,5340,0
|
|
20240109,154200,459894600,5340,5340,5340,5340,0
|
|
20240109,154100,459894600,5340,5340,5340,5340,0
|
|
20240109,154000,459894600,5340,5340,5340,5340,0
|
|
20240109,153900,459894600,5340,5340,5340,5340,0
|
|
20240109,153800,459894600,5340,5340,5340,5340,0
|
|
20240109,153700,459894600,5340,5340,5340,5340,0
|
|
20240109,153600,459894600,5340,5340,5340,5340,0
|
|
20240109,153500,459894600,5340,5340,5340,5340,0
|
|
20240109,153400,459894600,5340,5340,5340,5340,0
|
|
20240109,153300,459894600,5340,5340,5340,5340,0
|
|
20240109,153200,459894600,5340,5340,5340,5340,0
|
|
20240109,153100,459894600,5340,5340,5340,5340,0
|
|
20240109,153000,459894600,5340,5340,5340,5340,541
|
|
20240109,152900,457005660,5310,5310,5310,5310,0
|
|
20240109,152800,457005660,5310,5310,5310,5310,0
|
|
20240109,152700,457005660,5310,5310,5310,5310,0
|
|
20240109,152600,457005660,5310,5310,5310,5310,0
|
|
20240109,152500,457005660,5310,5310,5310,5310,0
|
|
20240109,152400,457005660,5310,5310,5310,5310,0
|
|
20240109,152300,457005660,5310,5310,5310,5310,0
|
|
20240109,152200,457005660,5310,5310,5310,5310,0
|
|
20240109,152100,457005660,5310,5310,5310,5310,0
|
|
20240109,152000,457005660,5310,5310,5310,5310,0
|
|
20240109,151900,457005660,5310,5330,5330,5310,1123
|
|
20240109,151800,451034280,5320,5320,5320,5320,0
|
|
20240109,151700,451034280,5320,5330,5330,5320,210
|
|
20240109,151600,449916980,5330,5330,5330,5330,0
|
|
20240109,151500,449916980,5330,5330,5330,5330,0
|
|
20240109,151400,449916980,5330,5330,5330,5330,10
|
|
20240109,151300,449863680,5330,5330,5330,5330,6
|
|
20240109,151200,449831700,5330,5330,5330,5330,27
|
|
20240109,151100,449687790,5330,5330,5330,5330,138
|
|
20240109,151000,448952250,5330,5320,5330,5320,113
|
|
20240109,150900,448350920,5330,5330,5330,5320,1910
|
|
20240109,150800,438173640,5340,5340,5340,5340,5
|
|
20240109,150700,438146940,5320,5320,5320,5320,0
|
|
20240109,150600,438146940,5320,5320,5320,5320,0
|
|
20240109,150500,438146940,5320,5320,5320,5320,0
|
|
20240109,150400,438146940,5320,5320,5320,5320,0
|
|
20240109,150300,438146940,5320,5320,5320,5320,0
|
|
20240109,150200,438146940,5320,5330,5330,5320,190
|
|
20240109,150100,437134520,5350,5350,5350,5350,2
|
|
20240109,150000,437123820,5320,5320,5320,5320,94
|
|
20240109,145900,436623740,5320,5360,5360,5320,3
|
|
20240109,145800,436607700,5320,5360,5360,5320,561
|
|
20240109,145700,433600780,5360,5360,5360,5360,21
|
|
20240109,145600,433488220,5360,5360,5360,5360,5
|
|
20240109,145500,433461420,5360,5340,5360,5340,600
|
|
20240109,145400,430246580,5340,5320,5340,5300,8002
|
|
20240109,145300,387790330,5320,5320,5320,5310,118
|
|
20240109,145200,387162590,5370,5290,5370,5290,11536
|
|
20240109,145100,325554810,5280,5280,5280,5280,24
|
|
20240109,145000,325428090,5290,5290,5290,5290,29
|
|
20240109,144900,325274680,5290,5290,5290,5290,7
|
|
20240109,144800,325237650,5290,5300,5300,5290,300
|
|
20240109,144700,323650570,5300,5300,5300,5300,0
|
|
20240109,144600,323650570,5300,5300,5300,5300,0
|
|
20240109,144500,323650570,5300,5300,5300,5300,215
|
|
20240109,144400,322511070,5310,5310,5310,5310,0
|
|
20240109,144300,322511070,5310,5310,5310,5310,0
|
|
20240109,144200,322511070,5310,5310,5310,5310,0
|
|
20240109,144100,322511070,5310,5310,5310,5310,10
|
|
20240109,144000,322457970,5320,5320,5320,5320,0
|
|
20240109,143900,322457970,5320,5320,5320,5320,21
|
|
20240109,143800,322346250,5320,5320,5320,5320,0
|
|
20240109,143700,322346250,5320,5320,5320,5320,10
|
|
20240109,143600,322293050,5320,5320,5320,5320,5
|
|
20240109,143500,322266450,5320,5320,5320,5320,0
|
|
20240109,143400,322266450,5320,5320,5320,5320,7
|
|
20240109,143300,322229210,5320,5320,5320,5320,2
|
|
20240109,143200,322218570,5300,5300,5300,5300,15
|
|
20240109,143100,322139070,5300,5300,5300,5300,159
|
|
20240109,143000,321296370,5300,5300,5300,5300,0
|
|
20240109,142900,321296370,5300,5300,5300,5300,0
|
|
20240109,142800,321296370,5300,5300,5300,5300,100
|
|
20240109,142700,320766370,5300,5300,5300,5300,0
|
|
20240109,142600,320766370,5300,5300,5300,5300,0
|
|
20240109,142500,320766370,5300,5300,5300,5300,0
|
|
20240109,142400,320766370,5300,5310,5310,5300,8
|
|
20240109,142300,320723940,5330,5320,5330,5320,151
|
|
20240109,142200,319920090,5320,5320,5320,5320,2
|
|
20240109,142100,319909450,5310,5310,5310,5310,1
|
|
20240109,142000,319904140,5310,5310,5310,5310,100
|
|
20240109,141900,319373140,5330,5330,5330,5330,0
|
|
20240109,141800,319373140,5330,5330,5330,5330,2
|
|
20240109,141700,319362480,5330,5330,5330,5330,10
|
|
20240109,141600,319309180,5330,5320,5330,5320,10004
|
|
20240109,141500,266087860,5320,5320,5320,5320,51
|
|
20240109,141400,265816540,5330,5320,5330,5320,592
|
|
20240109,141300,262663210,5310,5310,5310,5310,0
|
|
20240109,141200,262663210,5310,5310,5310,5310,0
|
|
20240109,141100,262663210,5310,5320,5320,5310,543
|
|
20240109,141000,259775980,5320,5320,5320,5320,0
|
|
20240109,140900,259775980,5320,5320,5320,5320,0
|
|
20240109,140800,259775980,5320,5320,5320,5320,13
|
|
20240109,140700,259706820,5320,5320,5320,5320,17
|
|
20240109,140600,259616380,5330,5330,5330,5330,0
|
|
20240109,140500,259616380,5330,5320,5330,5320,270
|
|
20240109,140400,258177780,5320,5320,5320,5320,0
|
|
20240109,140300,258177780,5320,5320,5320,5320,0
|
|
20240109,140200,258177780,5320,5320,5320,5320,12
|
|
20240109,140100,258113940,5300,5300,5300,5300,0
|
|
20240109,140000,258113940,5300,5300,5300,5300,6
|
|
20240109,135900,258082140,5330,5330,5330,5330,3
|
|
20240109,135800,258066150,5300,5300,5300,5300,0
|
|
20240109,135700,258066150,5300,5300,5300,5300,0
|
|
20240109,135600,258066150,5300,5300,5300,5300,0
|
|
20240109,135500,258066150,5300,5300,5300,5300,2
|
|
20240109,135400,258055550,5300,5320,5320,5300,459
|
|
20240109,135300,255621670,5320,5320,5320,5320,2
|
|
20240109,135200,255611030,5300,5300,5300,5300,0
|
|
20240109,135100,255611030,5300,5300,5300,5300,370
|
|
20240109,135000,253650030,5330,5330,5330,5330,0
|
|
20240109,134900,253650030,5330,5330,5330,5330,0
|
|
20240109,134800,253650030,5330,5330,5330,5330,0
|
|
20240109,134700,253650030,5330,5330,5330,5330,1
|
|
20240109,134600,253644700,5290,5310,5340,5290,2210
|
|
20240109,134500,241913600,5310,5310,5310,5310,19
|
|
20240109,134400,241812710,5310,5310,5310,5310,0
|
|
20240109,134300,241812710,5310,5310,5310,5310,11
|
|
20240109,134200,241754300,5350,5310,5350,5290,108
|
|
20240109,134100,241180220,5350,5280,5350,5280,4483
|
|
20240109,134000,217326900,5280,5280,5280,5280,0
|
|
20240109,133900,217326900,5280,5260,5280,5260,20
|
|
20240109,133800,217221680,5300,5300,5300,5300,553
|
|
20240109,133700,214290780,5290,5290,5290,5290,333
|
|
20240109,133600,212529210,5290,5290,5290,5290,0
|
|
20240109,133500,212529210,5290,5290,5290,5290,0
|
|
20240109,133400,212529210,5290,5290,5290,5290,0
|
|
20240109,133300,212529210,5290,5290,5290,5290,2
|
|
20240109,133200,212518630,5260,5260,5260,5260,0
|
|
20240109,133100,212518630,5260,5260,5260,5260,2
|
|
20240109,133000,212508110,5290,5290,5290,5290,0
|
|
20240109,132900,212508110,5290,5290,5290,5290,38
|
|
20240109,132800,212307090,5290,5290,5290,5290,0
|
|
20240109,132700,212307090,5290,5290,5290,5290,57
|
|
20240109,132600,212005560,5290,5290,5290,5290,0
|
|
20240109,132500,212005560,5290,5290,5290,5290,0
|
|
20240109,132400,212005560,5290,5290,5290,5290,0
|
|
20240109,132300,212005560,5290,5290,5290,5290,0
|
|
20240109,132200,212005560,5290,5290,5290,5290,0
|
|
20240109,132100,212005560,5290,5290,5290,5290,0
|
|
20240109,132000,212005560,5290,5290,5290,5290,0
|
|
20240109,131900,212005560,5290,5290,5290,5290,0
|
|
20240109,131800,212005560,5290,5290,5290,5290,0
|
|
20240109,131700,212005560,5290,5290,5290,5290,0
|
|
20240109,131600,212005560,5290,5290,5290,5290,1
|
|
20240109,131500,212000270,5260,5260,5260,5260,0
|
|
20240109,131400,212000270,5260,5260,5260,5260,0
|
|
20240109,131300,212000270,5260,5260,5260,5260,195
|
|
20240109,131200,210974570,5260,5260,5260,5260,0
|
|
20240109,131100,210974570,5260,5260,5260,5260,0
|
|
20240109,131000,210974570,5260,5260,5260,5260,0
|
|
20240109,130900,210974570,5260,5260,5260,5260,0
|
|
20240109,130800,210974570,5260,5260,5260,5260,1000
|
|
20240109,130700,205714570,5260,5260,5260,5260,0
|
|
20240109,130600,205714570,5260,5260,5260,5260,200
|
|
20240109,130500,204662570,5270,5270,5270,5270,0
|
|
20240109,130400,204662570,5270,5280,5280,5270,2000
|
|
20240109,130300,194114240,5280,5280,5280,5280,50
|
|
20240109,130200,193850240,5290,5290,5290,5290,0
|
|
20240109,130100,193850240,5290,5290,5290,5290,0
|
|
20240109,130000,193850240,5290,5290,5290,5290,95
|
|
20240109,125900,193347690,5290,5290,5290,5290,0
|
|
20240109,125800,193347690,5290,5290,5290,5290,30
|
|
20240109,125700,193188990,5290,5290,5290,5290,4
|
|
20240109,125600,193167830,5290,5290,5290,5290,0
|
|
20240109,125500,193167830,5290,5290,5290,5290,1
|
|
20240109,125400,193162540,5300,5300,5300,5300,3
|
|
20240109,125300,193146640,5290,5290,5290,5290,0
|
|
20240109,125200,193146640,5290,5290,5290,5290,0
|
|
20240109,125100,193146640,5290,5290,5290,5290,28
|
|
20240109,125000,192998520,5290,5290,5290,5290,0
|
|
20240109,124900,192998520,5290,5290,5290,5290,0
|
|
20240109,124800,192998520,5290,5290,5290,5290,47
|
|
20240109,124700,192749890,5290,5290,5290,5290,0
|
|
20240109,124600,192749890,5290,5290,5290,5290,0
|
|
20240109,124500,192749890,5290,5290,5290,5290,0
|
|
20240109,124400,192749890,5290,5300,5300,5290,185
|
|
20240109,124300,191770700,5310,5310,5310,5310,0
|
|
20240109,124200,191770700,5310,5310,5310,5310,0
|
|
20240109,124100,191770700,5310,5310,5310,5310,0
|
|
20240109,124000,191770700,5310,5310,5310,5310,0
|
|
20240109,123900,191770700,5310,5310,5310,5310,60
|
|
20240109,123800,191452100,5310,5310,5310,5310,1
|
|
20240109,123700,191446790,5310,5310,5310,5310,100
|
|
20240109,123600,190915790,5300,5300,5300,5300,0
|
|
20240109,123500,190915790,5300,5300,5300,5300,419
|
|
20240109,123400,188695090,5300,5300,5300,5300,0
|
|
20240109,123300,188695090,5300,5300,5300,5300,0
|
|
20240109,123200,188695090,5300,5300,5300,5300,0
|
|
20240109,123100,188695090,5300,5300,5300,5300,0
|
|
20240109,123000,188695090,5300,5300,5300,5300,0
|
|
20240109,122900,188695090,5300,5300,5300,5300,47
|
|
20240109,122800,188445990,5300,5300,5300,5300,10
|
|
20240109,122700,188392990,5310,5310,5310,5310,0
|
|
20240109,122600,188392990,5310,5310,5310,5310,0
|
|
20240109,122500,188392990,5310,5310,5310,5310,0
|
|
20240109,122400,188392990,5310,5310,5310,5310,0
|
|
20240109,122300,188392990,5310,5310,5310,5310,0
|
|
20240109,122200,188392990,5310,5310,5310,5310,0
|
|
20240109,122100,188392990,5310,5310,5310,5310,0
|
|
20240109,122000,188392990,5310,5310,5310,5310,0
|
|
20240109,121900,188392990,5310,5310,5310,5310,0
|
|
20240109,121800,188392990,5310,5310,5310,5310,0
|
|
20240109,121700,188392990,5310,5310,5310,5310,0
|
|
20240109,121600,188392990,5310,5310,5310,5310,0
|
|
20240109,121500,188392990,5310,5310,5310,5310,4
|
|
20240109,121400,188371750,5310,5310,5310,5310,0
|
|
20240109,121300,188371750,5310,5310,5310,5310,0
|
|
20240109,121200,188371750,5310,5310,5310,5310,0
|
|
20240109,121100,188371750,5310,5310,5310,5310,0
|
|
20240109,121000,188371750,5310,5310,5310,5310,0
|
|
20240109,120900,188371750,5310,5310,5310,5310,0
|
|
20240109,120800,188371750,5310,5300,5310,5300,2
|
|
20240109,120700,188361140,5300,5310,5320,5300,2377
|
|
20240109,120600,175729240,5310,5310,5310,5310,2
|
|
20240109,120500,175718620,5300,5310,5310,5300,70
|
|
20240109,120400,175347420,5300,5300,5300,5300,50
|
|
20240109,120300,175082420,5310,5310,5310,5310,0
|
|
20240109,120200,175082420,5310,5300,5310,5300,103
|
|
20240109,120100,174536490,5310,5310,5310,5310,0
|
|
20240109,120000,174536490,5310,5290,5310,5290,2017
|
|
20240109,115900,163847640,5290,5290,5290,5290,2
|
|
20240109,115800,163837060,5280,5280,5280,5280,20
|
|
20240109,115700,163731460,5290,5290,5290,5290,30
|
|
20240109,115600,163572760,5300,5300,5300,5300,0
|
|
20240109,115500,163572760,5300,5290,5300,5290,210
|
|
20240109,115400,162461640,5290,5290,5290,5290,370
|
|
20240109,115300,160504340,5280,5280,5280,5280,0
|
|
20240109,115200,160504340,5280,5280,5280,5280,11
|
|
20240109,115100,160446260,5290,5290,5290,5290,0
|
|
20240109,115000,160446260,5290,5290,5290,5290,0
|
|
20240109,114900,160446260,5290,5290,5290,5290,0
|
|
20240109,114800,160446260,5290,5290,5290,5290,0
|
|
20240109,114700,160446260,5290,5290,5290,5290,0
|
|
20240109,114600,160446260,5290,5290,5290,5290,0
|
|
20240109,114500,160446260,5290,5290,5290,5290,0
|
|
20240109,114400,160446260,5290,5290,5290,5290,2
|
|
20240109,114300,160435680,5280,5280,5280,5280,120
|
|
20240109,114200,159802080,5290,5280,5290,5280,207
|
|
20240109,114100,158708940,5290,5290,5290,5290,1
|
|
20240109,114000,158703650,5280,5280,5280,5280,189
|
|
20240109,113900,157705730,5280,5280,5280,5280,354
|
|
20240109,113800,155836610,5280,5290,5290,5280,192
|
|
20240109,113700,154821840,5290,5290,5290,5290,0
|
|
20240109,113600,154821840,5290,5300,5300,5290,13
|
|
20240109,113500,154753040,5290,5290,5290,5290,10
|
|
20240109,113400,154700140,5290,5290,5290,5290,57
|
|
20240109,113300,154398610,5290,5290,5290,5290,132
|
|
20240109,113200,153700330,5290,5290,5290,5290,162
|
|
20240109,113100,152843350,5290,5290,5290,5290,2
|
|
20240109,113000,152832770,5280,5280,5280,5280,100
|
|
20240109,112900,152304770,5280,5280,5280,5280,0
|
|
20240109,112800,152304770,5280,5280,5280,5280,11
|
|
20240109,112700,152246690,5290,5290,5290,5290,0
|
|
20240109,112600,152246690,5290,5290,5290,5290,0
|
|
20240109,112500,152246690,5290,5290,5290,5290,0
|
|
20240109,112400,152246690,5290,5290,5290,5290,0
|
|
20240109,112300,152246690,5290,5290,5290,5290,0
|
|
20240109,112200,152246690,5290,5290,5290,5290,0
|
|
20240109,112100,152246690,5290,5290,5290,5290,116
|
|
20240109,112000,151633050,5290,5290,5290,5290,0
|
|
20240109,111900,151633050,5290,5290,5290,5290,13
|
|
20240109,111800,151564280,5300,5300,5300,5300,28
|
|
20240109,111700,151415880,5300,5300,5300,5300,407
|
|
20240109,111600,149258780,5300,5270,5300,5270,129
|
|
20240109,111500,148577030,5270,5270,5270,5270,0
|
|
20240109,111400,148577030,5270,5270,5270,5270,0
|
|
20240109,111300,148577030,5270,5270,5270,5270,2
|
|
20240109,111200,148566490,5270,5270,5270,5270,50
|
|
20240109,111100,148302990,5270,5270,5270,5270,19
|
|
20240109,111000,148202860,5270,5270,5270,5270,0
|
|
20240109,110900,148202860,5270,5270,5270,5270,3
|
|
20240109,110800,148187050,5270,5270,5270,5270,0
|
|
20240109,110700,148187050,5270,5270,5270,5270,827
|
|
20240109,110600,143828760,5270,5270,5270,5270,100
|
|
20240109,110500,143301760,5270,5280,5280,5270,31
|
|
20240109,110400,143138180,5300,5300,5300,5300,0
|
|
20240109,110300,143138180,5300,5290,5300,5290,137
|
|
20240109,110200,142412280,5300,5280,5300,5280,956
|
|
20240109,110100,137355120,5290,5290,5290,5290,0
|
|
20240109,110000,137355120,5290,5290,5290,5290,0
|
|
20240109,105900,137355120,5290,5290,5290,5290,2
|
|
20240109,105800,137344540,5280,5280,5280,5280,20
|
|
20240109,105700,137238940,5280,5280,5300,5280,239
|
|
20240109,105600,135975160,5290,5290,5290,5290,3
|
|
20240109,105500,135959290,5290,5280,5290,5280,3217
|
|
20240109,105400,118941460,5290,5290,5290,5290,1544
|
|
20240109,105300,110773700,5290,5280,5290,5280,13
|
|
20240109,105200,110705040,5290,5280,5290,5280,826
|
|
20240109,105100,106341240,5260,5260,5260,5260,0
|
|
20240109,105000,106341240,5260,5280,5280,5260,3
|
|
20240109,104900,106325420,5280,5270,5280,5270,1039
|
|
20240109,104800,100848290,5270,5270,5270,5270,0
|
|
20240109,104700,100848290,5270,5270,5270,5270,2
|
|
20240109,104600,100837750,5270,5270,5270,5270,0
|
|
20240109,104500,100837750,5270,5270,5270,5270,119
|
|
20240109,104400,100210620,5280,5280,5280,5270,700
|
|
20240109,104300,96519600,5290,5290,5290,5290,0
|
|
20240109,104200,96519600,5290,5280,5290,5280,991
|
|
20240109,104100,91285290,5270,5270,5270,5270,0
|
|
20240109,104000,91285290,5270,5270,5270,5270,0
|
|
20240109,103900,91285290,5270,5270,5270,5270,404
|
|
20240109,103800,89156210,5270,5270,5270,5270,557
|
|
20240109,103700,86220820,5280,5280,5280,5280,0
|
|
20240109,103600,86220820,5280,5270,5280,5270,2072
|
|
20240109,103500,75291380,5270,5270,5270,5270,129
|
|
20240109,103400,74611550,5270,5270,5270,5270,319
|
|
20240109,103300,72930420,5270,5270,5270,5270,50
|
|
20240109,103200,72666920,5270,5260,5270,5260,20
|
|
20240109,103100,72561620,5260,5260,5260,5260,251
|
|
20240109,103000,71241360,5260,5260,5260,5260,223
|
|
20240109,102900,70068380,5260,5260,5260,5260,19
|
|
20240109,102800,69968440,5260,5250,5260,5250,126
|
|
20240109,102700,69306010,5250,5250,5250,5250,100
|
|
20240109,102600,68781010,5230,5230,5230,5230,1981
|
|
20240109,102500,58420380,5240,5240,5240,5240,1298
|
|
20240109,102400,51618860,5230,5230,5230,5230,100
|
|
20240109,102300,51095860,5250,5240,5250,5240,595
|
|
20240109,102200,47977530,5240,5240,5240,5240,0
|
|
20240109,102100,47977530,5240,5240,5240,5240,0
|
|
20240109,102000,47977530,5240,5240,5240,5240,0
|
|
20240109,101900,47977530,5240,5240,5240,5240,0
|
|
20240109,101800,47977530,5240,5230,5240,5230,865
|
|
20240109,101700,43446500,5230,5230,5230,5230,268
|
|
20240109,101600,42044860,5240,5240,5240,5240,64
|
|
20240109,101500,41709500,5240,5240,5240,5240,0
|
|
20240109,101400,41709500,5240,5230,5240,5230,4
|
|
20240109,101300,41688550,5230,5230,5230,5230,4
|
|
20240109,101200,41667630,5240,5240,5240,5240,192
|
|
20240109,101100,40661550,5240,5240,5240,5240,1
|
|
20240109,101000,40656310,5230,5230,5230,5230,0
|
|
20240109,100900,40656310,5230,5230,5230,5230,339
|
|
20240109,100800,38883340,5220,5220,5220,5220,700
|
|
20240109,100700,35229340,5220,5220,5220,5220,200
|
|
20240109,100600,34185340,5230,5230,5230,5230,0
|
|
20240109,100500,34185340,5230,5230,5230,5230,0
|
|
20240109,100400,34185340,5230,5220,5230,5220,13
|
|
20240109,100300,34117450,5230,5230,5230,5230,0
|
|
20240109,100200,34117450,5230,5230,5230,5230,0
|
|
20240109,100100,34117450,5230,5230,5230,5230,559
|
|
20240109,100000,31193880,5220,5220,5220,5220,285
|
|
20240109,095900,29706180,5220,5220,5220,5220,0
|
|
20240109,095800,29706180,5220,5220,5220,5220,200
|
|
20240109,095700,28662180,5230,5230,5230,5230,0
|
|
20240109,095600,28662180,5230,5230,5230,5230,0
|
|
20240109,095500,28662180,5230,5230,5230,5230,0
|
|
20240109,095400,28662180,5230,5230,5230,5230,0
|
|
20240109,095300,28662180,5230,5220,5230,5220,196
|
|
20240109,095200,27639030,5220,5210,5220,5210,564
|
|
20240109,095100,24700560,5210,5220,5220,5210,340
|
|
20240109,095000,22929150,5220,5220,5220,5220,353
|
|
20240109,094900,21086490,5220,5220,5220,5220,0
|
|
20240109,094800,21086490,5220,5220,5220,5220,0
|
|
20240109,094700,21086490,5220,5220,5220,5220,0
|
|
20240109,094600,21086490,5220,5210,5220,5210,33
|
|
20240109,094500,20914530,5220,5220,5220,5220,0
|
|
20240109,094400,20914530,5220,5220,5220,5220,0
|
|
20240109,094300,20914530,5220,5220,5220,5220,3
|
|
20240109,094200,20898870,5200,5200,5200,5200,0
|
|
20240109,094100,20898870,5200,5200,5200,5200,5
|
|
20240109,094000,20872870,5220,5210,5220,5210,30
|
|
20240109,093900,20716550,5210,5220,5220,5210,63
|
|
20240109,093800,20388310,5220,5220,5220,5220,9
|
|
20240109,093700,20341330,5220,5220,5220,5220,184
|
|
20240109,093600,19380850,5230,5220,5230,5220,443
|
|
20240109,093500,17068370,5220,5220,5220,5220,0
|
|
20240109,093400,17068370,5220,5220,5220,5220,0
|
|
20240109,093300,17068370,5220,5220,5220,5220,10
|
|
20240109,093200,17016170,5220,5220,5220,5220,0
|
|
20240109,093100,17016170,5220,5200,5220,5200,63
|
|
20240109,093000,16688550,5220,5220,5220,5210,389
|
|
20240109,092900,14657980,5220,5220,5220,5220,5
|
|
20240109,092800,14631880,5220,5220,5220,5220,5
|
|
20240109,092700,14605780,5220,5210,5220,5200,253
|
|
20240109,092600,13289840,5220,5220,5220,5210,11
|
|
20240109,092500,13232430,5220,5210,5220,5210,232
|
|
20240109,092400,12021690,5220,5220,5220,5220,5
|
|
20240109,092300,11995590,5220,5220,5220,5220,70
|
|
20240109,092200,11630190,5220,5220,5220,5220,6
|
|
20240109,092100,11598870,5220,5220,5220,5220,16
|
|
20240109,092000,11515350,5220,5220,5220,5220,12
|
|
20240109,091900,11452710,5220,5220,5220,5220,6
|
|
20240109,091800,11421390,5220,5220,5220,5220,6
|
|
20240109,091700,11390070,5220,5220,5220,5220,6
|
|
20240109,091600,11358750,5220,5220,5220,5220,12
|
|
20240109,091500,11296110,5220,5220,5220,5220,6
|
|
20240109,091400,11264790,5220,5220,5220,5220,6
|
|
20240109,091300,11233470,5220,5230,5230,5210,387
|
|
20240109,091200,9217020,5230,5220,5230,5220,106
|
|
20240109,091100,8663640,5210,5210,5210,5210,34
|
|
20240109,091000,8486500,5210,5230,5230,5210,244
|
|
20240109,090900,7215020,5230,5220,5230,5220,46
|
|
20240109,090800,6974840,5220,5230,5230,5220,506
|
|
20240109,090700,4333460,5220,5220,5220,5220,294
|
|
20240109,090600,2798780,5220,5230,5230,5220,12
|
|
20240109,090500,2736080,5230,5220,5230,5210,76
|
|
20240109,090400,2339980,5230,5230,5230,5230,6
|
|
20240109,090300,2308600,5230,5230,5230,5230,22
|
|
20240109,090200,2193540,5230,5230,5230,5230,6
|
|
20240109,090100,2162160,5230,5230,5230,5230,306
|
|
20240109,090000,561780,5230,5200,5230,5200,108
|