652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,194900,271771530,5340,5340,5340,5340,1207
|
|
20240111,194800,271771530,5340,5340,5340,5340,0
|
|
20240111,194700,271771530,5340,5340,5340,5340,0
|
|
20240111,194600,271771530,5340,5340,5340,5340,0
|
|
20240111,194500,271771530,5340,5340,5340,5340,0
|
|
20240111,194400,271771530,5340,5340,5340,5340,0
|
|
20240111,194300,271771530,5340,5340,5340,5340,0
|
|
20240111,194200,271771530,5340,5340,5340,5340,0
|
|
20240111,194100,271771530,5340,5340,5340,5340,0
|
|
20240111,194000,271771530,5340,5340,5340,5340,0
|
|
20240111,193900,271771530,5340,5340,5340,5340,0
|
|
20240111,193800,271771530,5340,5340,5340,5340,0
|
|
20240111,193700,271771530,5340,5340,5340,5340,0
|
|
20240111,193600,271771530,5340,5340,5340,5340,0
|
|
20240111,193500,271771530,5340,5340,5340,5340,0
|
|
20240111,193400,271771530,5340,5340,5340,5340,0
|
|
20240111,193300,271771530,5340,5340,5340,5340,0
|
|
20240111,193200,271771530,5340,5340,5340,5340,0
|
|
20240111,193100,271771530,5340,5340,5340,5340,0
|
|
20240111,193000,271771530,5340,5340,5340,5340,0
|
|
20240111,192900,271771530,5340,5340,5340,5340,0
|
|
20240111,192800,271771530,5340,5340,5340,5340,0
|
|
20240111,192700,271771530,5340,5340,5340,5340,0
|
|
20240111,192600,271771530,5340,5340,5340,5340,0
|
|
20240111,192500,271771530,5340,5340,5340,5340,0
|
|
20240111,192400,271771530,5340,5340,5340,5340,0
|
|
20240111,192300,271771530,5340,5340,5340,5340,0
|
|
20240111,192200,271771530,5340,5340,5340,5340,0
|
|
20240111,192100,271771530,5340,5340,5340,5340,0
|
|
20240111,192000,271771530,5340,5340,5340,5340,0
|
|
20240111,191900,271771530,5340,5340,5340,5340,1207
|
|
20240111,191800,271771530,5340,5340,5340,5340,0
|
|
20240111,191700,271771530,5340,5340,5340,5340,0
|
|
20240111,191600,271771530,5340,5340,5340,5340,0
|
|
20240111,191500,271771530,5340,5340,5340,5340,0
|
|
20240111,191400,271771530,5340,5340,5340,5340,0
|
|
20240111,191300,271771530,5340,5340,5340,5340,0
|
|
20240111,191200,271771530,5340,5340,5340,5340,0
|
|
20240111,191100,271771530,5340,5340,5340,5340,0
|
|
20240111,191000,271771530,5340,5340,5340,5340,0
|
|
20240111,190900,271771530,5340,5340,5340,5340,0
|
|
20240111,190800,271771530,5340,5340,5340,5340,0
|
|
20240111,190700,271771530,5340,5340,5340,5340,0
|
|
20240111,190600,271771530,5340,5340,5340,5340,0
|
|
20240111,190500,271771530,5340,5340,5340,5340,0
|
|
20240111,190400,271771530,5340,5340,5340,5340,0
|
|
20240111,190300,271771530,5340,5340,5340,5340,0
|
|
20240111,190200,271771530,5340,5340,5340,5340,0
|
|
20240111,190100,271771530,5340,5340,5340,5340,0
|
|
20240111,190000,271771530,5340,5340,5340,5340,0
|
|
20240111,185900,271771530,5340,5340,5340,5340,0
|
|
20240111,185800,271771530,5340,5340,5340,5340,0
|
|
20240111,185700,271771530,5340,5340,5340,5340,0
|
|
20240111,185600,271771530,5340,5340,5340,5340,0
|
|
20240111,185500,271771530,5340,5340,5340,5340,0
|
|
20240111,185400,271771530,5340,5340,5340,5340,0
|
|
20240111,185300,271771530,5340,5340,5340,5340,0
|
|
20240111,185200,271771530,5340,5340,5340,5340,0
|
|
20240111,185100,271771530,5340,5340,5340,5340,0
|
|
20240111,185000,271771530,5340,5340,5340,5340,0
|
|
20240111,184900,271771530,5340,5340,5340,5340,1207
|
|
20240111,184800,271771530,5340,5340,5340,5340,0
|
|
20240111,184700,271771530,5340,5340,5340,5340,0
|
|
20240111,184600,271771530,5340,5340,5340,5340,0
|
|
20240111,184500,271771530,5340,5340,5340,5340,0
|
|
20240111,184400,271771530,5340,5340,5340,5340,0
|
|
20240111,184300,271771530,5340,5340,5340,5340,0
|
|
20240111,184200,271771530,5340,5340,5340,5340,0
|
|
20240111,184100,271771530,5340,5340,5340,5340,0
|
|
20240111,184000,271771530,5340,5340,5340,5340,0
|
|
20240111,183900,271771530,5340,5340,5340,5340,0
|
|
20240111,183800,271771530,5340,5340,5340,5340,0
|
|
20240111,183700,271771530,5340,5340,5340,5340,0
|
|
20240111,183600,271771530,5340,5340,5340,5340,0
|
|
20240111,183500,271771530,5340,5340,5340,5340,0
|
|
20240111,183400,271771530,5340,5340,5340,5340,0
|
|
20240111,183300,271771530,5340,5340,5340,5340,0
|
|
20240111,183200,271771530,5340,5340,5340,5340,0
|
|
20240111,183100,271771530,5340,5340,5340,5340,0
|
|
20240111,183000,271771530,5340,5340,5340,5340,0
|
|
20240111,182900,271771530,5340,5340,5340,5340,0
|
|
20240111,182800,271771530,5340,5340,5340,5340,0
|
|
20240111,182700,271771530,5340,5340,5340,5340,0
|
|
20240111,182600,271771530,5340,5340,5340,5340,0
|
|
20240111,182500,271771530,5340,5340,5340,5340,0
|
|
20240111,182400,271771530,5340,5340,5340,5340,0
|
|
20240111,182300,271771530,5340,5340,5340,5340,0
|
|
20240111,182200,271771530,5340,5340,5340,5340,0
|
|
20240111,182100,271771530,5340,5340,5340,5340,0
|
|
20240111,182000,271771530,5340,5340,5340,5340,0
|
|
20240111,181900,271771530,5340,5340,5340,5340,1207
|
|
20240111,181800,271771530,5340,5340,5340,5340,0
|
|
20240111,181700,271771530,5340,5340,5340,5340,0
|
|
20240111,181600,271771530,5340,5340,5340,5340,0
|
|
20240111,181500,271771530,5340,5340,5340,5340,0
|
|
20240111,181400,271771530,5340,5340,5340,5340,0
|
|
20240111,181300,271771530,5340,5340,5340,5340,0
|
|
20240111,181200,271771530,5340,5340,5340,5340,0
|
|
20240111,181100,271771530,5340,5340,5340,5340,0
|
|
20240111,181000,271771530,5340,5340,5340,5340,0
|
|
20240111,180900,271771530,5340,5340,5340,5340,0
|
|
20240111,180800,271771530,5340,5340,5340,5340,0
|
|
20240111,180700,271771530,5340,5340,5340,5340,0
|
|
20240111,180600,271771530,5340,5340,5340,5340,0
|
|
20240111,180500,271771530,5340,5340,5340,5340,0
|
|
20240111,180400,271771530,5340,5340,5340,5340,0
|
|
20240111,180300,271771530,5340,5340,5340,5340,0
|
|
20240111,180200,271771530,5340,5340,5340,5340,0
|
|
20240111,180100,271771530,5340,5340,5340,5340,0
|
|
20240111,180000,271771530,5340,5340,5340,5340,0
|
|
20240111,175900,271771530,5340,5340,5340,5340,0
|
|
20240111,175800,271771530,5340,5340,5340,5340,0
|
|
20240111,175700,271771530,5340,5340,5340,5340,0
|
|
20240111,175600,271771530,5340,5340,5340,5340,0
|
|
20240111,175500,271771530,5340,5340,5340,5340,0
|
|
20240111,175400,271771530,5340,5340,5340,5340,0
|
|
20240111,175300,271771530,5340,5340,5340,5340,0
|
|
20240111,175200,271771530,5340,5340,5340,5340,0
|
|
20240111,175100,271771530,5340,5340,5340,5340,0
|
|
20240111,175000,271771530,5340,5340,5340,5340,0
|
|
20240111,174900,271771530,5340,5340,5340,5340,1207
|
|
20240111,174800,271771530,5340,5340,5340,5340,0
|
|
20240111,174700,271771530,5340,5340,5340,5340,0
|
|
20240111,174600,271771530,5340,5340,5340,5340,0
|
|
20240111,174500,271771530,5340,5340,5340,5340,0
|
|
20240111,174400,271771530,5340,5340,5340,5340,0
|
|
20240111,174300,271771530,5340,5340,5340,5340,0
|
|
20240111,174200,271771530,5340,5340,5340,5340,0
|
|
20240111,174100,271771530,5340,5340,5340,5340,0
|
|
20240111,174000,271771530,5340,5340,5340,5340,0
|
|
20240111,173900,271771530,5340,5340,5340,5340,0
|
|
20240111,173800,271771530,5340,5340,5340,5340,0
|
|
20240111,173700,271771530,5340,5340,5340,5340,0
|
|
20240111,173600,271771530,5340,5340,5340,5340,0
|
|
20240111,173500,271771530,5340,5340,5340,5340,0
|
|
20240111,173400,271771530,5340,5340,5340,5340,0
|
|
20240111,173300,271771530,5340,5340,5340,5340,0
|
|
20240111,173200,271771530,5340,5340,5340,5340,0
|
|
20240111,173100,271771530,5340,5340,5340,5340,0
|
|
20240111,173000,271771530,5340,5340,5340,5340,0
|
|
20240111,172900,271771530,5340,5340,5340,5340,0
|
|
20240111,172800,271771530,5340,5340,5340,5340,0
|
|
20240111,172700,271771530,5340,5340,5340,5340,0
|
|
20240111,172600,271771530,5340,5340,5340,5340,0
|
|
20240111,172500,271771530,5340,5340,5340,5340,0
|
|
20240111,172400,271771530,5340,5340,5340,5340,0
|
|
20240111,172300,271771530,5340,5340,5340,5340,0
|
|
20240111,172200,271771530,5340,5340,5340,5340,0
|
|
20240111,172100,271771530,5340,5340,5340,5340,0
|
|
20240111,172000,271771530,5340,5340,5340,5340,0
|
|
20240111,171900,271771530,5340,5340,5340,5340,1207
|
|
20240111,171800,271771530,5340,5340,5340,5340,0
|
|
20240111,171700,271771530,5340,5340,5340,5340,0
|
|
20240111,171600,271771530,5340,5340,5340,5340,0
|
|
20240111,171500,271771530,5340,5340,5340,5340,0
|
|
20240111,171400,271771530,5340,5340,5340,5340,0
|
|
20240111,171300,271771530,5340,5340,5340,5340,0
|
|
20240111,171200,271771530,5340,5340,5340,5340,0
|
|
20240111,171100,271771530,5340,5340,5340,5340,0
|
|
20240111,171000,271771530,5340,5340,5340,5340,0
|
|
20240111,170900,271771530,5340,5340,5340,5340,0
|
|
20240111,170800,271771530,5340,5340,5340,5340,0
|
|
20240111,170700,271771530,5340,5340,5340,5340,0
|
|
20240111,170600,271771530,5340,5340,5340,5340,0
|
|
20240111,170500,271771530,5340,5340,5340,5340,0
|
|
20240111,170400,271771530,5340,5340,5340,5340,0
|
|
20240111,170300,271771530,5340,5340,5340,5340,0
|
|
20240111,170200,271771530,5340,5340,5340,5340,0
|
|
20240111,170100,271771530,5340,5340,5340,5340,0
|
|
20240111,170000,271771530,5340,5340,5340,5340,0
|
|
20240111,165900,271771530,5340,5340,5340,5340,0
|
|
20240111,165800,271771530,5340,5340,5340,5340,0
|
|
20240111,165700,271771530,5340,5340,5340,5340,0
|
|
20240111,165600,271771530,5340,5340,5340,5340,0
|
|
20240111,165500,271771530,5340,5340,5340,5340,0
|
|
20240111,165400,271771530,5340,5340,5340,5340,0
|
|
20240111,165300,271771530,5340,5340,5340,5340,0
|
|
20240111,165200,271771530,5340,5340,5340,5340,0
|
|
20240111,165100,271771530,5340,5340,5340,5340,0
|
|
20240111,165000,271771530,5340,5340,5340,5340,0
|
|
20240111,164900,271771530,5340,5340,5340,5340,1207
|
|
20240111,164800,271771530,5340,5340,5340,5340,0
|
|
20240111,164700,271771530,5340,5340,5340,5340,0
|
|
20240111,164600,271771530,5340,5340,5340,5340,0
|
|
20240111,164500,271771530,5340,5340,5340,5340,0
|
|
20240111,164400,271771530,5340,5340,5340,5340,0
|
|
20240111,164300,271771530,5340,5340,5340,5340,0
|
|
20240111,164200,271771530,5340,5340,5340,5340,0
|
|
20240111,164100,271771530,5340,5340,5340,5340,0
|
|
20240111,164000,271771530,5340,5340,5340,5340,0
|
|
20240111,163900,271771530,5340,5340,5340,5340,0
|
|
20240111,163800,271771530,5340,5340,5340,5340,0
|
|
20240111,163700,271771530,5340,5340,5340,5340,0
|
|
20240111,163600,271771530,5340,5340,5340,5340,0
|
|
20240111,163500,271771530,5340,5340,5340,5340,0
|
|
20240111,163400,271771530,5340,5340,5340,5340,0
|
|
20240111,163300,271771530,5340,5340,5340,5340,0
|
|
20240111,163200,271771530,5340,5340,5340,5340,0
|
|
20240111,163100,271771530,5340,5340,5340,5340,0
|
|
20240111,163000,271771530,5340,5340,5340,5340,0
|
|
20240111,162900,271771530,5340,5340,5340,5340,0
|
|
20240111,162800,271771530,5340,5340,5340,5340,0
|
|
20240111,162700,271771530,5340,5340,5340,5340,0
|
|
20240111,162600,271771530,5340,5340,5340,5340,0
|
|
20240111,162500,271771530,5340,5340,5340,5340,0
|
|
20240111,162400,271771530,5340,5340,5340,5340,0
|
|
20240111,162300,271771530,5340,5340,5340,5340,0
|
|
20240111,162200,271771530,5340,5340,5340,5340,0
|
|
20240111,162100,271771530,5340,5340,5340,5340,0
|
|
20240111,162000,271771530,5340,5340,5340,5340,0
|
|
20240111,161900,271771530,5340,5340,5340,5340,1207
|
|
20240111,161800,271771530,5340,5340,5340,5340,0
|
|
20240111,161700,271771530,5340,5340,5340,5340,0
|
|
20240111,161600,271771530,5340,5340,5340,5340,0
|
|
20240111,161500,271771530,5340,5340,5340,5340,0
|
|
20240111,161400,271771530,5340,5340,5340,5340,0
|
|
20240111,161300,271771530,5340,5340,5340,5340,0
|
|
20240111,161200,271771530,5340,5340,5340,5340,0
|
|
20240111,161100,271771530,5340,5340,5340,5340,0
|
|
20240111,161000,271771530,5340,5340,5340,5340,0
|
|
20240111,160900,271771530,5340,5340,5340,5340,0
|
|
20240111,160800,271771530,5340,5340,5340,5340,0
|
|
20240111,160700,271771530,5340,5340,5340,5340,0
|
|
20240111,160600,271771530,5340,5340,5340,5340,0
|
|
20240111,160500,271771530,5340,5340,5340,5340,0
|
|
20240111,160400,271771530,5340,5340,5340,5340,0
|
|
20240111,160300,271771530,5340,5340,5340,5340,0
|
|
20240111,160200,271771530,5340,5340,5340,5340,0
|
|
20240111,160100,271771530,5340,5340,5340,5340,0
|
|
20240111,160000,271771530,5340,5340,5340,5340,0
|
|
20240111,155900,271771530,5340,5340,5340,5340,0
|
|
20240111,155800,271771530,5340,5340,5340,5340,0
|
|
20240111,155700,271771530,5340,5340,5340,5340,0
|
|
20240111,155600,271771530,5340,5340,5340,5340,0
|
|
20240111,155500,271771530,5340,5340,5340,5340,0
|
|
20240111,155400,271771530,5340,5340,5340,5340,0
|
|
20240111,155300,271771530,5340,5340,5340,5340,0
|
|
20240111,155200,271771530,5340,5340,5340,5340,0
|
|
20240111,155100,271771530,5340,5340,5340,5340,0
|
|
20240111,155000,271771530,5340,5340,5340,5340,0
|
|
20240111,154900,271771530,5340,5340,5340,5340,1207
|
|
20240111,154800,271771530,5340,5340,5340,5340,0
|
|
20240111,154700,271771530,5340,5340,5340,5340,0
|
|
20240111,154600,271771530,5340,5340,5340,5340,0
|
|
20240111,154500,271771530,5340,5340,5340,5340,0
|
|
20240111,154400,271771530,5340,5340,5340,5340,0
|
|
20240111,154300,271771530,5340,5340,5340,5340,0
|
|
20240111,154200,271771530,5340,5340,5340,5340,0
|
|
20240111,154100,271771530,5340,5340,5340,5340,0
|
|
20240111,154000,271771530,5340,5340,5340,5340,0
|
|
20240111,153900,271771530,5340,5340,5340,5340,0
|
|
20240111,153800,271771530,5340,5340,5340,5340,0
|
|
20240111,153700,271771530,5340,5340,5340,5340,0
|
|
20240111,153600,271771530,5340,5340,5340,5340,0
|
|
20240111,153500,271771530,5340,5340,5340,5340,0
|
|
20240111,153400,271771530,5340,5340,5340,5340,0
|
|
20240111,153300,271771530,5340,5340,5340,5340,0
|
|
20240111,153200,271771530,5340,5340,5340,5340,0
|
|
20240111,153100,271771530,5340,5340,5340,5340,0
|
|
20240111,153000,271771530,5340,5340,5340,5340,1207
|
|
20240111,152900,265326150,5340,5340,5340,5340,0
|
|
20240111,152800,265326150,5340,5340,5340,5340,0
|
|
20240111,152700,265326150,5340,5340,5340,5340,0
|
|
20240111,152600,265326150,5340,5340,5340,5340,0
|
|
20240111,152500,265326150,5340,5340,5340,5340,0
|
|
20240111,152400,265326150,5340,5340,5340,5340,0
|
|
20240111,152300,265326150,5340,5340,5340,5340,0
|
|
20240111,152200,265326150,5340,5340,5340,5340,0
|
|
20240111,152100,265326150,5340,5340,5340,5340,0
|
|
20240111,152000,265326150,5340,5340,5340,5340,0
|
|
20240111,151900,265326150,5340,5340,5340,5340,9
|
|
20240111,151800,265278090,5340,5340,5340,5340,0
|
|
20240111,151700,265278090,5340,5340,5340,5340,1
|
|
20240111,151600,265272750,5330,5330,5330,5330,2
|
|
20240111,151500,265262090,5340,5340,5340,5340,0
|
|
20240111,151400,265262090,5340,5340,5340,5340,0
|
|
20240111,151300,265262090,5340,5340,5340,5340,0
|
|
20240111,151200,265262090,5340,5340,5340,5340,0
|
|
20240111,151100,265262090,5340,5340,5340,5340,0
|
|
20240111,151000,265262090,5340,5330,5340,5330,166
|
|
20240111,150900,264377290,5330,5330,5330,5330,0
|
|
20240111,150800,264377290,5330,5330,5330,5330,0
|
|
20240111,150700,264377290,5330,5330,5330,5330,0
|
|
20240111,150600,264377290,5330,5330,5330,5330,0
|
|
20240111,150500,264377290,5330,5330,5330,5330,0
|
|
20240111,150400,264377290,5330,5330,5330,5330,0
|
|
20240111,150300,264377290,5330,5330,5330,5330,0
|
|
20240111,150200,264377290,5330,5330,5330,5330,0
|
|
20240111,150100,264377290,5330,5330,5330,5330,0
|
|
20240111,150000,264377290,5330,5330,5330,5330,0
|
|
20240111,145900,264377290,5330,5330,5330,5330,2
|
|
20240111,145800,264366630,5320,5320,5320,5320,1
|
|
20240111,145700,264361310,5300,5310,5310,5300,200
|
|
20240111,145600,263299700,5330,5310,5330,5290,474
|
|
20240111,145500,260782130,5340,5320,5340,5300,2965
|
|
20240111,145400,245056210,5340,5340,5340,5340,0
|
|
20240111,145300,245056210,5340,5340,5340,5340,20
|
|
20240111,145200,244949410,5340,5330,5340,5330,350
|
|
20240111,145100,243081110,5340,5340,5340,5340,0
|
|
20240111,145000,243081110,5340,5340,5340,5340,0
|
|
20240111,144900,243081110,5340,5330,5340,5320,217
|
|
20240111,144800,241925570,5330,5330,5330,5330,0
|
|
20240111,144700,241925570,5330,5330,5330,5330,0
|
|
20240111,144600,241925570,5330,5330,5330,5330,1
|
|
20240111,144500,241920240,5330,5330,5330,5330,2
|
|
20240111,144400,241909580,5320,5320,5320,5320,0
|
|
20240111,144300,241909580,5320,5330,5330,5320,21
|
|
20240111,144200,241797660,5330,5330,5330,5330,5
|
|
20240111,144100,241771010,5330,5330,5330,5330,50
|
|
20240111,144000,241504510,5340,5340,5340,5340,1
|
|
20240111,143900,241499170,5340,5340,5340,5340,0
|
|
20240111,143800,241499170,5340,5340,5340,5340,0
|
|
20240111,143700,241499170,5340,5340,5340,5340,2
|
|
20240111,143600,241488490,5340,5340,5340,5340,0
|
|
20240111,143500,241488490,5340,5340,5340,5340,0
|
|
20240111,143400,241488490,5340,5340,5340,5340,0
|
|
20240111,143300,241488490,5340,5340,5340,5340,0
|
|
20240111,143200,241488490,5340,5340,5340,5340,0
|
|
20240111,143100,241488490,5340,5340,5340,5340,0
|
|
20240111,143000,241488490,5340,5340,5340,5330,5
|
|
20240111,142900,241461800,5330,5320,5330,5320,517
|
|
20240111,142800,238711350,5340,5340,5340,5340,0
|
|
20240111,142700,238711350,5340,5340,5340,5340,0
|
|
20240111,142600,238711350,5340,5340,5340,5340,0
|
|
20240111,142500,238711350,5340,5330,5340,5330,21
|
|
20240111,142400,238599410,5300,5300,5300,5300,0
|
|
20240111,142300,238599410,5300,5300,5300,5300,1
|
|
20240111,142200,238594110,5340,5340,5340,5340,0
|
|
20240111,142100,238594110,5340,5340,5340,5340,0
|
|
20240111,142000,238594110,5340,5340,5340,5340,0
|
|
20240111,141900,238594110,5340,5340,5340,5340,0
|
|
20240111,141800,238594110,5340,5340,5340,5340,0
|
|
20240111,141700,238594110,5340,5340,5340,5340,0
|
|
20240111,141600,238594110,5340,5340,5340,5340,0
|
|
20240111,141500,238594110,5340,5340,5340,5340,0
|
|
20240111,141400,238594110,5340,5340,5340,5340,0
|
|
20240111,141300,238594110,5340,5340,5340,5340,0
|
|
20240111,141200,238594110,5340,5340,5340,5340,0
|
|
20240111,141100,238594110,5340,5340,5340,5340,0
|
|
20240111,141000,238594110,5340,5340,5340,5340,0
|
|
20240111,140900,238594110,5340,5340,5340,5300,1710
|
|
20240111,140800,229521980,5310,5310,5310,5310,0
|
|
20240111,140700,229521980,5310,5310,5310,5310,228
|
|
20240111,140600,228311300,5310,5320,5320,5310,3521
|
|
20240111,140500,209579790,5350,5350,5350,5350,0
|
|
20240111,140400,209579790,5350,5350,5350,5350,0
|
|
20240111,140300,209579790,5350,5350,5350,5350,0
|
|
20240111,140200,209579790,5350,5350,5350,5350,0
|
|
20240111,140100,209579790,5350,5350,5350,5350,0
|
|
20240111,140000,209579790,5350,5350,5350,5350,0
|
|
20240111,135900,209579790,5350,5350,5350,5350,0
|
|
20240111,135800,209579790,5350,5350,5350,5350,0
|
|
20240111,135700,209579790,5350,5350,5350,5350,0
|
|
20240111,135600,209579790,5350,5350,5350,5350,0
|
|
20240111,135500,209579790,5350,5350,5350,5350,0
|
|
20240111,135400,209579790,5350,5350,5350,5350,0
|
|
20240111,135300,209579790,5350,5350,5350,5350,0
|
|
20240111,135200,209579790,5350,5350,5350,5350,0
|
|
20240111,135100,209579790,5350,5340,5350,5340,150
|
|
20240111,135000,208778570,5340,5340,5340,5340,0
|
|
20240111,134900,208778570,5340,5340,5340,5340,0
|
|
20240111,134800,208778570,5340,5340,5340,5340,0
|
|
20240111,134700,208778570,5340,5340,5340,5340,0
|
|
20240111,134600,208778570,5340,5340,5340,5340,0
|
|
20240111,134500,208778570,5340,5340,5340,5340,0
|
|
20240111,134400,208778570,5340,5340,5340,5340,0
|
|
20240111,134300,208778570,5340,5340,5340,5340,0
|
|
20240111,134200,208778570,5340,5340,5340,5340,0
|
|
20240111,134100,208778570,5340,5340,5340,5340,0
|
|
20240111,134000,208778570,5340,5340,5340,5340,0
|
|
20240111,133900,208778570,5340,5340,5340,5340,0
|
|
20240111,133800,208778570,5340,5340,5340,5340,0
|
|
20240111,133700,208778570,5340,5340,5340,5340,0
|
|
20240111,133600,208778570,5340,5340,5340,5340,0
|
|
20240111,133500,208778570,5340,5340,5340,5340,1
|
|
20240111,133400,208773230,5320,5320,5320,5320,0
|
|
20240111,133300,208773230,5320,5340,5340,5320,601
|
|
20240111,133200,205573890,5320,5320,5320,5320,3500
|
|
20240111,133100,186953890,5350,5350,5350,5350,0
|
|
20240111,133000,186953890,5350,5350,5350,5350,0
|
|
20240111,132900,186953890,5350,5350,5350,5350,0
|
|
20240111,132800,186953890,5350,5350,5350,5350,2
|
|
20240111,132700,186943190,5350,5350,5350,5350,0
|
|
20240111,132600,186943190,5350,5350,5350,5350,0
|
|
20240111,132500,186943190,5350,5350,5350,5350,0
|
|
20240111,132400,186943190,5350,5350,5350,5350,0
|
|
20240111,132300,186943190,5350,5350,5350,5350,0
|
|
20240111,132200,186943190,5350,5350,5350,5350,0
|
|
20240111,132100,186943190,5350,5350,5350,5350,0
|
|
20240111,132000,186943190,5350,5350,5350,5350,0
|
|
20240111,131900,186943190,5350,5350,5350,5350,0
|
|
20240111,131800,186943190,5350,5350,5350,5350,0
|
|
20240111,131700,186943190,5350,5350,5350,5350,1
|
|
20240111,131600,186937840,5320,5320,5320,5320,0
|
|
20240111,131500,186937840,5320,5320,5320,5320,0
|
|
20240111,131400,186937840,5320,5320,5320,5320,0
|
|
20240111,131300,186937840,5320,5320,5320,5320,0
|
|
20240111,131200,186937840,5320,5320,5320,5320,0
|
|
20240111,131100,186937840,5320,5330,5330,5320,20
|
|
20240111,131000,186831260,5350,5350,5350,5350,0
|
|
20240111,130900,186831260,5350,5350,5350,5350,0
|
|
20240111,130800,186831260,5350,5350,5350,5350,0
|
|
20240111,130700,186831260,5350,5350,5350,5350,0
|
|
20240111,130600,186831260,5350,5350,5350,5350,0
|
|
20240111,130500,186831260,5350,5350,5350,5350,38
|
|
20240111,130400,186627960,5330,5330,5330,5330,0
|
|
20240111,130300,186627960,5330,5330,5330,5330,0
|
|
20240111,130200,186627960,5330,5330,5330,5330,0
|
|
20240111,130100,186627960,5330,5330,5330,5330,0
|
|
20240111,130000,186627960,5330,5330,5330,5330,0
|
|
20240111,125900,186627960,5330,5330,5330,5330,0
|
|
20240111,125800,186627960,5330,5330,5330,5330,0
|
|
20240111,125700,186627960,5330,5330,5330,5330,119
|
|
20240111,125600,185993690,5330,5330,5330,5330,0
|
|
20240111,125500,185993690,5330,5330,5330,5330,0
|
|
20240111,125400,185993690,5330,5330,5330,5330,0
|
|
20240111,125300,185993690,5330,5330,5330,5330,0
|
|
20240111,125200,185993690,5330,5330,5330,5330,0
|
|
20240111,125100,185993690,5330,5330,5330,5330,0
|
|
20240111,125000,185993690,5330,5330,5330,5330,0
|
|
20240111,124900,185993690,5330,5330,5330,5330,0
|
|
20240111,124800,185993690,5330,5330,5330,5330,0
|
|
20240111,124700,185993690,5330,5330,5330,5330,0
|
|
20240111,124600,185993690,5330,5330,5330,5330,0
|
|
20240111,124500,185993690,5330,5360,5360,5330,338
|
|
20240111,124400,184186540,5360,5360,5360,5360,0
|
|
20240111,124300,184186540,5360,5360,5360,5360,0
|
|
20240111,124200,184186540,5360,5360,5360,5360,0
|
|
20240111,124100,184186540,5360,5360,5360,5360,30
|
|
20240111,124000,184025740,5360,5360,5360,5360,1
|
|
20240111,123900,184020380,5360,5360,5360,5360,0
|
|
20240111,123800,184020380,5360,5360,5360,5360,0
|
|
20240111,123700,184020380,5360,5360,5360,5360,0
|
|
20240111,123600,184020380,5360,5360,5360,5360,0
|
|
20240111,123500,184020380,5360,5360,5360,5360,1
|
|
20240111,123400,184015020,5330,5330,5330,5330,0
|
|
20240111,123300,184015020,5330,5330,5330,5330,0
|
|
20240111,123200,184015020,5330,5330,5330,5330,95
|
|
20240111,123100,183508670,5360,5360,5360,5360,0
|
|
20240111,123000,183508670,5360,5360,5360,5360,0
|
|
20240111,122900,183508670,5360,5360,5360,5360,0
|
|
20240111,122800,183508670,5360,5360,5360,5360,1
|
|
20240111,122700,183503310,5340,5340,5340,5340,30
|
|
20240111,122600,183343110,5360,5360,5360,5360,300
|
|
20240111,122500,181735110,5360,5360,5360,5360,56
|
|
20240111,122400,181434950,5360,5360,5360,5360,18
|
|
20240111,122300,181338470,5360,5360,5360,5360,0
|
|
20240111,122200,181338470,5360,5360,5360,5360,1
|
|
20240111,122100,181333110,5350,5350,5350,5350,1
|
|
20240111,122000,181327760,5360,5360,5360,5360,18
|
|
20240111,121900,181231280,5360,5350,5360,5350,319
|
|
20240111,121800,179524610,5350,5350,5350,5350,240
|
|
20240111,121700,178240610,5350,5350,5350,5350,0
|
|
20240111,121600,178240610,5350,5350,5350,5350,0
|
|
20240111,121500,178240610,5350,5350,5350,5350,0
|
|
20240111,121400,178240610,5350,5350,5350,5350,0
|
|
20240111,121300,178240610,5350,5350,5350,5350,0
|
|
20240111,121200,178240610,5350,5350,5350,5350,0
|
|
20240111,121100,178240610,5350,5350,5350,5350,0
|
|
20240111,121000,178240610,5350,5350,5350,5350,0
|
|
20240111,120900,178240610,5350,5350,5350,5350,0
|
|
20240111,120800,178240610,5350,5350,5350,5350,0
|
|
20240111,120700,178240610,5350,5350,5350,5350,0
|
|
20240111,120600,178240610,5350,5350,5350,5350,0
|
|
20240111,120500,178240610,5350,5350,5350,5350,0
|
|
20240111,120400,178240610,5350,5350,5350,5350,2
|
|
20240111,120300,178229910,5350,5350,5350,5350,0
|
|
20240111,120200,178229910,5350,5350,5350,5350,0
|
|
20240111,120100,178229910,5350,5350,5350,5350,0
|
|
20240111,120000,178229910,5350,5330,5350,5330,9
|
|
20240111,115900,178181920,5330,5340,5340,5330,3
|
|
20240111,115800,178165920,5360,5360,5360,5360,0
|
|
20240111,115700,178165920,5360,5330,5360,5330,10
|
|
20240111,115600,178112570,5360,5360,5360,5360,0
|
|
20240111,115500,178112570,5360,5360,5360,5360,0
|
|
20240111,115400,178112570,5360,5330,5360,5330,11
|
|
20240111,115300,178053880,5330,5330,5330,5330,0
|
|
20240111,115200,178053880,5330,5330,5330,5330,7
|
|
20240111,115100,178016570,5330,5330,5330,5330,2
|
|
20240111,115000,178005910,5330,5330,5330,5330,0
|
|
20240111,114900,178005910,5330,5360,5360,5330,7
|
|
20240111,114800,177968540,5330,5340,5360,5330,6
|
|
20240111,114700,177936460,5330,5330,5330,5330,0
|
|
20240111,114600,177936460,5330,5320,5330,5320,1642
|
|
20240111,114500,169184620,5330,5330,5330,5330,413
|
|
20240111,114400,166983330,5310,5320,5320,5310,2025
|
|
20240111,114300,156230080,5320,5320,5320,5320,1
|
|
20240111,114200,156224760,5320,5320,5320,5320,2080
|
|
20240111,114100,145159160,5320,5320,5320,5320,8
|
|
20240111,114000,145116600,5320,5320,5320,5320,2
|
|
20240111,113900,145105960,5320,5320,5320,5320,5
|
|
20240111,113800,145079360,5360,5360,5360,5360,0
|
|
20240111,113700,145079360,5360,5350,5360,5320,203
|
|
20240111,113600,143993360,5350,5350,5350,5350,7
|
|
20240111,113500,143955910,5350,5350,5350,5350,0
|
|
20240111,113400,143955910,5350,5320,5350,5320,500
|
|
20240111,113300,141281120,5350,5350,5350,5350,1
|
|
20240111,113200,141275770,5340,5320,5340,5320,5
|
|
20240111,113100,141249120,5320,5320,5320,5320,7
|
|
20240111,113000,141211880,5320,5320,5320,5320,0
|
|
20240111,112900,141211880,5320,5320,5320,5320,1
|
|
20240111,112800,141206560,5320,5330,5330,5320,7
|
|
20240111,112700,141169310,5320,5320,5320,5320,0
|
|
20240111,112600,141169310,5320,5320,5320,5320,8
|
|
20240111,112500,141126750,5320,5320,5320,5320,1
|
|
20240111,112400,141121430,5320,5320,5320,5320,0
|
|
20240111,112300,141121430,5320,5320,5320,5320,84
|
|
20240111,112200,140674550,5350,5350,5350,5350,0
|
|
20240111,112100,140674550,5350,5320,5350,5320,53
|
|
20240111,112000,140392270,5320,5320,5320,5320,0
|
|
20240111,111900,140392270,5320,5320,5320,5320,2
|
|
20240111,111800,140381630,5320,5320,5320,5320,107
|
|
20240111,111700,139812390,5320,5320,5320,5320,1
|
|
20240111,111600,139807070,5320,5320,5320,5320,0
|
|
20240111,111500,139807070,5320,5320,5320,5320,9
|
|
20240111,111400,139759190,5320,5320,5320,5320,2
|
|
20240111,111300,139748550,5320,5320,5320,5320,5
|
|
20240111,111200,139721950,5350,5340,5350,5320,6
|
|
20240111,111100,139689920,5320,5320,5320,5320,0
|
|
20240111,111000,139689920,5320,5320,5320,5320,8
|
|
20240111,110900,139647360,5320,5350,5350,5320,2
|
|
20240111,110800,139636690,5320,5320,5320,5320,5
|
|
20240111,110700,139610090,5320,5320,5320,5320,2
|
|
20240111,110600,139599450,5350,5350,5350,5350,0
|
|
20240111,110500,139599450,5350,5320,5350,5320,10
|
|
20240111,110400,139546210,5320,5320,5320,5320,1
|
|
20240111,110300,139540890,5320,5320,5320,5320,0
|
|
20240111,110200,139540890,5320,5320,5320,5320,7
|
|
20240111,110100,139503650,5320,5350,5350,5320,3
|
|
20240111,110000,139487650,5310,5310,5310,5310,7
|
|
20240111,105900,139450480,5340,5340,5340,5340,0
|
|
20240111,105800,139450480,5340,5330,5340,5310,6
|
|
20240111,105700,139418510,5310,5310,5310,5310,569
|
|
20240111,105600,136397120,5350,5320,5350,5320,42
|
|
20240111,105500,136172450,5310,5310,5310,5310,9
|
|
20240111,105400,136124660,5340,5340,5340,5340,0
|
|
20240111,105300,136124660,5340,5310,5340,5310,3
|
|
20240111,105200,136108700,5310,5310,5310,5310,5
|
|
20240111,105100,136082150,5350,5340,5350,5340,3
|
|
20240111,105000,136066110,5310,5320,5320,5310,2881
|
|
20240111,104900,120739200,5320,5320,5320,5320,7
|
|
20240111,104800,120701960,5320,5320,5320,5320,0
|
|
20240111,104700,120701960,5320,5350,5350,5320,9
|
|
20240111,104600,120654050,5320,5320,5320,5320,1
|
|
20240111,104500,120648730,5310,5310,5310,5310,0
|
|
20240111,104400,120648730,5310,5350,5350,5310,18
|
|
20240111,104300,120552750,5350,5320,5350,5320,33
|
|
20240111,104200,120376380,5320,5330,5330,5310,24
|
|
20240111,104100,120248750,5350,5350,5350,5350,0
|
|
20240111,104000,120248750,5350,5330,5350,5330,107
|
|
20240111,103900,119678370,5300,5350,5350,5270,7302
|
|
20240111,103800,80914770,5360,5350,5370,5350,8
|
|
20240111,103700,80871880,5370,5360,5370,5360,1316
|
|
20240111,103600,73808100,5360,5350,5360,5350,435
|
|
20240111,103500,71476510,5360,5350,5360,5350,309
|
|
20240111,103400,69820360,5340,5340,5340,5340,8
|
|
20240111,103300,69777640,5340,5340,5340,5340,2
|
|
20240111,103200,69766960,5360,5360,5360,5360,20
|
|
20240111,103100,69659760,5340,5340,5340,5340,6
|
|
20240111,103000,69627720,5340,5340,5360,5340,5
|
|
20240111,102900,69600960,5360,5330,5360,5330,9
|
|
20240111,102800,69552960,5360,5330,5360,5330,3
|
|
20240111,102700,69536940,5360,5360,5360,5360,1
|
|
20240111,102600,69531580,5330,5360,5360,5330,9
|
|
20240111,102500,69483520,5330,5330,5330,5330,2660
|
|
20240111,102400,55305720,5330,5330,5330,5330,7
|
|
20240111,102300,55268410,5330,5330,5330,5330,0
|
|
20240111,102200,55268410,5330,5330,5330,5330,4
|
|
20240111,102100,55247090,5330,5330,5330,5330,16
|
|
20240111,102000,55161810,5330,5330,5330,5330,0
|
|
20240111,101900,55161810,5330,5360,5360,5330,1789
|
|
20240111,101800,45581440,5330,5350,5350,5330,56
|
|
20240111,101700,45282020,5350,5330,5350,5330,55
|
|
20240111,101600,44987790,5350,5330,5350,5330,6
|
|
20240111,101500,44955790,5350,5350,5350,5350,6
|
|
20240111,101400,44923690,5330,5330,5350,5330,5
|
|
20240111,101300,44897020,5330,5350,5350,5330,8
|
|
20240111,101200,44854360,5330,5330,5330,5330,0
|
|
20240111,101100,44854360,5330,5330,5330,5330,7
|
|
20240111,101000,44817050,5320,5320,5320,5320,1
|
|
20240111,100900,44811730,5350,5350,5350,5350,2
|
|
20240111,100800,44801030,5320,5320,5320,5320,9
|
|
20240111,100700,44753150,5320,5320,5320,5320,51
|
|
20240111,100600,44481830,5320,5320,5320,5320,0
|
|
20240111,100500,44481830,5320,5320,5320,5320,6
|
|
20240111,100400,44449910,5350,5350,5350,5350,1
|
|
20240111,100300,44444560,5320,5330,5330,5320,13
|
|
20240111,100200,44375360,5350,5330,5350,5330,9
|
|
20240111,100100,44327350,5320,5320,5320,5320,0
|
|
20240111,100000,44327350,5320,5320,5320,5320,1121
|
|
20240111,095900,38363630,5320,5320,5320,5320,1
|
|
20240111,095800,38358310,5330,5330,5330,5330,1
|
|
20240111,095700,38352980,5330,5320,5330,5320,101
|
|
20240111,095600,37814660,5350,5350,5350,5350,3
|
|
20240111,095500,37798610,5320,5320,5320,5320,6
|
|
20240111,095400,37766690,5350,5320,5350,5320,5
|
|
20240111,095300,37740000,5350,5350,5350,5350,3
|
|
20240111,095200,37723950,5320,5330,5350,5320,49
|
|
20240111,095100,37462760,5320,5320,5330,5320,4
|
|
20240111,095000,37441470,5330,5320,5330,5320,10
|
|
20240111,094900,37388240,5330,5320,5330,5320,4
|
|
20240111,094800,37366940,5320,5320,5320,5320,0
|
|
20240111,094700,37366940,5320,5330,5330,5320,12
|
|
20240111,094600,37303070,5320,5320,5320,5320,1
|
|
20240111,094500,37297750,5320,5320,5320,5320,5
|
|
20240111,094400,37271150,5320,5320,5320,5320,0
|
|
20240111,094300,37271150,5320,5320,5320,5320,47
|
|
20240111,094200,37021110,5320,5330,5330,5320,360
|
|
20240111,094100,35102380,5330,5330,5330,5330,10
|
|
20240111,094000,35049080,5320,5330,5330,5320,208
|
|
20240111,093900,33941480,5350,5350,5350,5330,4
|
|
20240111,093800,33920100,5330,5320,5330,5320,300
|
|
20240111,093700,32321130,5330,5330,5330,5320,9
|
|
20240111,093600,32273230,5320,5320,5320,5320,14
|
|
20240111,093500,32198750,5320,5320,5330,5320,390
|
|
20240111,093400,30123900,5320,5320,5320,5320,6
|
|
20240111,093300,30091980,5320,5320,5320,5320,0
|
|
20240111,093200,30091980,5320,5320,5320,5320,9
|
|
20240111,093100,30044100,5320,5320,5320,5320,2
|
|
20240111,093000,30033460,5330,5330,5330,5330,0
|
|
20240111,092900,30033460,5330,5330,5330,5320,13
|
|
20240111,092800,29964240,5320,5320,5330,5320,46
|
|
20240111,092700,29719490,5330,5320,5330,5320,9
|
|
20240111,092600,29671590,5320,5330,5330,5320,253
|
|
20240111,092500,28325550,5330,5350,5350,5330,16
|
|
20240111,092400,28240070,5360,5330,5360,5330,13
|
|
20240111,092300,28170660,5360,5320,5360,5320,23
|
|
20240111,092200,28048180,5360,5360,5360,5320,299
|
|
20240111,092100,26454440,5330,5330,5360,5330,1319
|
|
20240111,092000,19424050,5360,5340,5360,5330,379
|
|
20240111,091900,17403750,5340,5340,5340,5340,5
|
|
20240111,091800,17377050,5340,5350,5350,5340,2
|
|
20240111,091700,17366360,5360,5340,5360,5340,128
|
|
20240111,091600,16682780,5340,5330,5340,5330,10
|
|
20240111,091500,16629460,5340,5360,5360,5330,914
|
|
20240111,091400,11738190,5350,5340,5360,5340,27
|
|
20240111,091300,11593580,5350,5340,5350,5340,11
|
|
20240111,091200,11534740,5360,5340,5360,5340,4
|
|
20240111,091100,11513340,5340,5360,5360,5340,32
|
|
20240111,091000,11342420,5340,5340,5340,5340,8
|
|
20240111,090900,11299700,5360,5350,5360,5350,300
|
|
20240111,090800,9694670,5340,5350,5350,5340,8
|
|
20240111,090700,9651930,5340,5340,5340,5340,1
|
|
20240111,090600,9646590,5360,5340,5360,5340,10
|
|
20240111,090500,9593130,5360,5340,5360,5340,29
|
|
20240111,090400,9438100,5340,5340,5340,5340,3
|
|
20240111,090300,9422080,5340,5340,5340,5340,6
|
|
20240111,090200,9390040,5360,5360,5360,5360,121
|
|
20240111,090100,8741480,5340,5360,5360,5340,171
|
|
20240111,090000,7828220,5370,5370,5370,5330,1460
|