598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,185500,455872660,5760,5760,5760,5760,1386
|
|
20240112,185400,455872660,5760,5760,5760,5760,0
|
|
20240112,185300,455872660,5760,5760,5760,5760,0
|
|
20240112,185200,455872660,5760,5760,5760,5760,0
|
|
20240112,185100,455872660,5760,5760,5760,5760,0
|
|
20240112,185000,455872660,5760,5760,5760,5760,0
|
|
20240112,184900,455872660,5760,5760,5760,5760,0
|
|
20240112,184800,455872660,5760,5760,5760,5760,0
|
|
20240112,184700,455872660,5760,5760,5760,5760,0
|
|
20240112,184600,455872660,5760,5760,5760,5760,0
|
|
20240112,184500,455872660,5760,5760,5760,5760,0
|
|
20240112,184400,455872660,5760,5760,5760,5760,0
|
|
20240112,184300,455872660,5760,5760,5760,5760,0
|
|
20240112,184200,455872660,5760,5760,5760,5760,0
|
|
20240112,184100,455872660,5760,5760,5760,5760,0
|
|
20240112,184000,455872660,5760,5760,5760,5760,0
|
|
20240112,183900,455872660,5760,5760,5760,5760,0
|
|
20240112,183800,455872660,5760,5760,5760,5760,0
|
|
20240112,183700,455872660,5760,5760,5760,5760,0
|
|
20240112,183600,455872660,5760,5760,5760,5760,0
|
|
20240112,183500,455872660,5760,5760,5760,5760,0
|
|
20240112,183400,455872660,5760,5760,5760,5760,0
|
|
20240112,183300,455872660,5760,5760,5760,5760,0
|
|
20240112,183200,455872660,5760,5760,5760,5760,0
|
|
20240112,183100,455872660,5760,5760,5760,5760,0
|
|
20240112,183000,455872660,5760,5760,5760,5760,0
|
|
20240112,182900,455872660,5760,5760,5760,5760,0
|
|
20240112,182800,455872660,5760,5760,5760,5760,0
|
|
20240112,182700,455872660,5760,5760,5760,5760,0
|
|
20240112,182600,455872660,5760,5760,5760,5760,0
|
|
20240112,182500,455872660,5760,5760,5760,5760,1386
|
|
20240112,182400,455872660,5760,5760,5760,5760,0
|
|
20240112,182300,455872660,5760,5760,5760,5760,0
|
|
20240112,182200,455872660,5760,5760,5760,5760,0
|
|
20240112,182100,455872660,5760,5760,5760,5760,0
|
|
20240112,182000,455872660,5760,5760,5760,5760,0
|
|
20240112,181900,455872660,5760,5760,5760,5760,0
|
|
20240112,181800,455872660,5760,5760,5760,5760,0
|
|
20240112,181700,455872660,5760,5760,5760,5760,0
|
|
20240112,181600,455872660,5760,5760,5760,5760,0
|
|
20240112,181500,455872660,5760,5760,5760,5760,0
|
|
20240112,181400,455872660,5760,5760,5760,5760,0
|
|
20240112,181300,455872660,5760,5760,5760,5760,0
|
|
20240112,181200,455872660,5760,5760,5760,5760,0
|
|
20240112,181100,455872660,5760,5760,5760,5760,0
|
|
20240112,181000,455872660,5760,5760,5760,5760,0
|
|
20240112,180900,455872660,5760,5760,5760,5760,0
|
|
20240112,180800,455872660,5760,5760,5760,5760,0
|
|
20240112,180700,455872660,5760,5760,5760,5760,0
|
|
20240112,180600,455872660,5760,5760,5760,5760,0
|
|
20240112,180500,455872660,5760,5760,5760,5760,0
|
|
20240112,180400,455872660,5760,5760,5760,5760,0
|
|
20240112,180300,455872660,5760,5760,5760,5760,0
|
|
20240112,180200,455872660,5760,5760,5760,5760,0
|
|
20240112,180100,455872660,5760,5760,5760,5760,0
|
|
20240112,180000,455872660,5760,5760,5760,5760,0
|
|
20240112,175900,455872660,5760,5760,5760,5760,0
|
|
20240112,175800,455872660,5760,5760,5760,5760,0
|
|
20240112,175700,455872660,5760,5760,5760,5760,0
|
|
20240112,175600,455872660,5760,5760,5760,5760,0
|
|
20240112,175500,455872660,5760,5760,5760,5760,1386
|
|
20240112,175400,455872660,5760,5760,5760,5760,0
|
|
20240112,175300,455872660,5760,5760,5760,5760,0
|
|
20240112,175200,455872660,5760,5760,5760,5760,0
|
|
20240112,175100,455872660,5760,5760,5760,5760,0
|
|
20240112,175000,455872660,5760,5760,5760,5760,0
|
|
20240112,174900,455872660,5760,5760,5760,5760,0
|
|
20240112,174800,455872660,5760,5760,5760,5760,0
|
|
20240112,174700,455872660,5760,5760,5760,5760,0
|
|
20240112,174600,455872660,5760,5760,5760,5760,0
|
|
20240112,174500,455872660,5760,5760,5760,5760,0
|
|
20240112,174400,455872660,5760,5760,5760,5760,0
|
|
20240112,174300,455872660,5760,5760,5760,5760,0
|
|
20240112,174200,455872660,5760,5760,5760,5760,0
|
|
20240112,174100,455872660,5760,5760,5760,5760,0
|
|
20240112,174000,455872660,5760,5760,5760,5760,0
|
|
20240112,173900,455872660,5760,5760,5760,5760,0
|
|
20240112,173800,455872660,5760,5760,5760,5760,0
|
|
20240112,173700,455872660,5760,5760,5760,5760,0
|
|
20240112,173600,455872660,5760,5760,5760,5760,0
|
|
20240112,173500,455872660,5760,5760,5760,5760,0
|
|
20240112,173400,455872660,5760,5760,5760,5760,0
|
|
20240112,173300,455872660,5760,5760,5760,5760,0
|
|
20240112,173200,455872660,5760,5760,5760,5760,0
|
|
20240112,173100,455872660,5760,5760,5760,5760,0
|
|
20240112,173000,455872660,5760,5760,5760,5760,0
|
|
20240112,172900,455872660,5760,5760,5760,5760,0
|
|
20240112,172800,455872660,5760,5760,5760,5760,0
|
|
20240112,172700,455872660,5760,5760,5760,5760,0
|
|
20240112,172600,455872660,5760,5760,5760,5760,0
|
|
20240112,172500,455872660,5760,5760,5760,5760,1386
|
|
20240112,172400,455872660,5760,5760,5760,5760,0
|
|
20240112,172300,455872660,5760,5760,5760,5760,0
|
|
20240112,172200,455872660,5760,5760,5760,5760,0
|
|
20240112,172100,455872660,5760,5760,5760,5760,0
|
|
20240112,172000,455872660,5760,5760,5760,5760,0
|
|
20240112,171900,455872660,5760,5760,5760,5760,0
|
|
20240112,171800,455872660,5760,5760,5760,5760,0
|
|
20240112,171700,455872660,5760,5760,5760,5760,0
|
|
20240112,171600,455872660,5760,5760,5760,5760,0
|
|
20240112,171500,455872660,5760,5760,5760,5760,0
|
|
20240112,171400,455872660,5760,5760,5760,5760,0
|
|
20240112,171300,455872660,5760,5760,5760,5760,0
|
|
20240112,171200,455872660,5760,5760,5760,5760,0
|
|
20240112,171100,455872660,5760,5760,5760,5760,0
|
|
20240112,171000,455872660,5760,5760,5760,5760,0
|
|
20240112,170900,455872660,5760,5760,5760,5760,0
|
|
20240112,170800,455872660,5760,5760,5760,5760,0
|
|
20240112,170700,455872660,5760,5760,5760,5760,0
|
|
20240112,170600,455872660,5760,5760,5760,5760,0
|
|
20240112,170500,455872660,5760,5760,5760,5760,0
|
|
20240112,170400,455872660,5760,5760,5760,5760,0
|
|
20240112,170300,455872660,5760,5760,5760,5760,0
|
|
20240112,170200,455872660,5760,5760,5760,5760,0
|
|
20240112,170100,455872660,5760,5760,5760,5760,0
|
|
20240112,170000,455872660,5760,5760,5760,5760,0
|
|
20240112,165900,455872660,5760,5760,5760,5760,0
|
|
20240112,165800,455872660,5760,5760,5760,5760,0
|
|
20240112,165700,455872660,5760,5760,5760,5760,0
|
|
20240112,165600,455872660,5760,5760,5760,5760,0
|
|
20240112,165500,455872660,5760,5760,5760,5760,1386
|
|
20240112,165400,455872660,5760,5760,5760,5760,0
|
|
20240112,165300,455872660,5760,5760,5760,5760,0
|
|
20240112,165200,455872660,5760,5760,5760,5760,0
|
|
20240112,165100,455872660,5760,5760,5760,5760,0
|
|
20240112,165000,455872660,5760,5760,5760,5760,0
|
|
20240112,164900,455872660,5760,5760,5760,5760,0
|
|
20240112,164800,455872660,5760,5760,5760,5760,0
|
|
20240112,164700,455872660,5760,5760,5760,5760,0
|
|
20240112,164600,455872660,5760,5760,5760,5760,0
|
|
20240112,164500,455872660,5760,5760,5760,5760,0
|
|
20240112,164400,455872660,5760,5760,5760,5760,0
|
|
20240112,164300,455872660,5760,5760,5760,5760,0
|
|
20240112,164200,455872660,5760,5760,5760,5760,0
|
|
20240112,164100,455872660,5760,5760,5760,5760,0
|
|
20240112,164000,455872660,5760,5760,5760,5760,0
|
|
20240112,163900,455872660,5760,5760,5760,5760,0
|
|
20240112,163800,455872660,5760,5760,5760,5760,0
|
|
20240112,163700,455872660,5760,5760,5760,5760,0
|
|
20240112,163600,455872660,5760,5760,5760,5760,0
|
|
20240112,163500,455872660,5760,5760,5760,5760,0
|
|
20240112,163400,455872660,5760,5760,5760,5760,0
|
|
20240112,163300,455872660,5760,5760,5760,5760,0
|
|
20240112,163200,455872660,5760,5760,5760,5760,0
|
|
20240112,163100,455872660,5760,5760,5760,5760,0
|
|
20240112,163000,455872660,5760,5760,5760,5760,0
|
|
20240112,162900,455872660,5760,5760,5760,5760,0
|
|
20240112,162800,455872660,5760,5760,5760,5760,0
|
|
20240112,162700,455872660,5760,5760,5760,5760,0
|
|
20240112,162600,455872660,5760,5760,5760,5760,0
|
|
20240112,162500,455872660,5760,5760,5760,5760,1386
|
|
20240112,162400,455872660,5760,5760,5760,5760,0
|
|
20240112,162300,455872660,5760,5760,5760,5760,0
|
|
20240112,162200,455872660,5760,5760,5760,5760,0
|
|
20240112,162100,455872660,5760,5760,5760,5760,0
|
|
20240112,162000,455872660,5760,5760,5760,5760,0
|
|
20240112,161900,455872660,5760,5760,5760,5760,0
|
|
20240112,161800,455872660,5760,5760,5760,5760,0
|
|
20240112,161700,455872660,5760,5760,5760,5760,0
|
|
20240112,161600,455872660,5760,5760,5760,5760,0
|
|
20240112,161500,455872660,5760,5760,5760,5760,0
|
|
20240112,161400,455872660,5760,5760,5760,5760,0
|
|
20240112,161300,455872660,5760,5760,5760,5760,0
|
|
20240112,161200,455872660,5760,5760,5760,5760,0
|
|
20240112,161100,455872660,5760,5760,5760,5760,0
|
|
20240112,161000,455872660,5760,5760,5760,5760,0
|
|
20240112,160900,455872660,5760,5760,5760,5760,0
|
|
20240112,160800,455872660,5760,5760,5760,5760,0
|
|
20240112,160700,455872660,5760,5760,5760,5760,0
|
|
20240112,160600,455872660,5760,5760,5760,5760,0
|
|
20240112,160500,455872660,5760,5760,5760,5760,0
|
|
20240112,160400,455872660,5760,5760,5760,5760,0
|
|
20240112,160300,455872660,5760,5760,5760,5760,0
|
|
20240112,160200,455872660,5760,5760,5760,5760,0
|
|
20240112,160100,455872660,5760,5760,5760,5760,0
|
|
20240112,160000,455872660,5760,5760,5760,5760,0
|
|
20240112,155900,455872660,5760,5760,5760,5760,0
|
|
20240112,155800,455872660,5760,5760,5760,5760,0
|
|
20240112,155700,455872660,5760,5760,5760,5760,0
|
|
20240112,155600,455872660,5760,5760,5760,5760,0
|
|
20240112,155500,455872660,5760,5760,5760,5760,1386
|
|
20240112,155400,455872660,5760,5760,5760,5760,0
|
|
20240112,155300,455872660,5760,5760,5760,5760,0
|
|
20240112,155200,455872660,5760,5760,5760,5760,0
|
|
20240112,155100,455872660,5760,5760,5760,5760,0
|
|
20240112,155000,455872660,5760,5760,5760,5760,0
|
|
20240112,154900,455872660,5760,5760,5760,5760,0
|
|
20240112,154800,455872660,5760,5760,5760,5760,0
|
|
20240112,154700,455872660,5760,5760,5760,5760,0
|
|
20240112,154600,455872660,5760,5760,5760,5760,0
|
|
20240112,154500,455872660,5760,5760,5760,5760,0
|
|
20240112,154400,455872660,5760,5760,5760,5760,0
|
|
20240112,154300,455872660,5760,5760,5760,5760,0
|
|
20240112,154200,455872660,5760,5760,5760,5760,0
|
|
20240112,154100,455872660,5760,5760,5760,5760,0
|
|
20240112,154000,455872660,5760,5760,5760,5760,0
|
|
20240112,153900,455872660,5760,5760,5760,5760,0
|
|
20240112,153800,455872660,5760,5760,5760,5760,0
|
|
20240112,153700,455872660,5760,5760,5760,5760,0
|
|
20240112,153600,455872660,5760,5760,5760,5760,0
|
|
20240112,153500,455872660,5760,5760,5760,5760,0
|
|
20240112,153400,455872660,5760,5760,5760,5760,0
|
|
20240112,153300,455872660,5760,5760,5760,5760,0
|
|
20240112,153200,455872660,5760,5760,5760,5760,0
|
|
20240112,153100,455872660,5760,5760,5760,5760,0
|
|
20240112,153000,455872660,5760,5760,5760,5760,1386
|
|
20240112,152900,447889300,5820,5820,5820,5820,0
|
|
20240112,152800,447889300,5820,5820,5820,5820,0
|
|
20240112,152700,447889300,5820,5820,5820,5820,0
|
|
20240112,152600,447889300,5820,5820,5820,5820,0
|
|
20240112,152500,447889300,5820,5820,5820,5820,0
|
|
20240112,152400,447889300,5820,5820,5820,5820,0
|
|
20240112,152300,447889300,5820,5820,5820,5820,0
|
|
20240112,152200,447889300,5820,5820,5820,5820,0
|
|
20240112,152100,447889300,5820,5820,5820,5820,0
|
|
20240112,152000,447889300,5820,5820,5820,5820,0
|
|
20240112,151900,447889300,5820,5820,5820,5820,0
|
|
20240112,151800,447889300,5820,5800,5820,5800,10
|
|
20240112,151700,447831260,5810,5810,5810,5810,0
|
|
20240112,151600,447831260,5810,5810,5810,5810,0
|
|
20240112,151500,447831260,5810,5810,5810,5810,0
|
|
20240112,151400,447831260,5810,5810,5810,5810,0
|
|
20240112,151300,447831260,5810,5810,5810,5810,0
|
|
20240112,151200,447831260,5810,5810,5810,5810,0
|
|
20240112,151100,447831260,5810,5810,5810,5810,0
|
|
20240112,151000,447831260,5810,5810,5810,5810,0
|
|
20240112,150900,447831260,5810,5810,5810,5810,0
|
|
20240112,150800,447831260,5810,5810,5810,5810,340
|
|
20240112,150700,445855860,5810,5810,5810,5810,31
|
|
20240112,150600,445675750,5810,5810,5810,5810,1
|
|
20240112,150500,445669940,5800,5800,5800,5800,0
|
|
20240112,150400,445669940,5800,5800,5800,5800,565
|
|
20240112,150300,442392940,5800,5800,5800,5800,2510
|
|
20240112,150200,427834940,5800,5780,5800,5780,2306
|
|
20240112,150100,414479520,5780,5780,5780,5780,100
|
|
20240112,150000,413901520,5780,5780,5780,5780,0
|
|
20240112,145900,413901520,5780,5780,5780,5780,0
|
|
20240112,145800,413901520,5780,5780,5780,5780,50
|
|
20240112,145700,413612520,5780,5780,5780,5780,17
|
|
20240112,145600,413514260,5780,5780,5780,5780,170
|
|
20240112,145500,412531660,5780,5780,5780,5780,0
|
|
20240112,145400,412531660,5780,5780,5780,5780,30
|
|
20240112,145300,412358260,5780,5750,5780,5750,100
|
|
20240112,145200,411780680,5750,5750,5750,5750,38
|
|
20240112,145100,411562180,5750,5750,5750,5750,0
|
|
20240112,145000,411562180,5750,5750,5750,5750,0
|
|
20240112,144900,411562180,5750,5750,5750,5750,0
|
|
20240112,144800,411562180,5750,5750,5750,5740,286
|
|
20240112,144700,409917940,5740,5740,5740,5740,0
|
|
20240112,144600,409917940,5740,5740,5740,5740,0
|
|
20240112,144500,409917940,5740,5740,5740,5740,0
|
|
20240112,144400,409917940,5740,5740,5740,5740,0
|
|
20240112,144300,409917940,5740,5740,5740,5740,0
|
|
20240112,144200,409917940,5740,5740,5740,5740,0
|
|
20240112,144100,409917940,5740,5740,5740,5740,0
|
|
20240112,144000,409917940,5740,5740,5740,5740,0
|
|
20240112,143900,409917940,5740,5740,5740,5740,0
|
|
20240112,143800,409917940,5740,5740,5740,5740,1
|
|
20240112,143700,409912200,5720,5720,5720,5720,0
|
|
20240112,143600,409912200,5720,5720,5720,5720,0
|
|
20240112,143500,409912200,5720,5720,5720,5720,0
|
|
20240112,143400,409912200,5720,5730,5730,5720,315
|
|
20240112,143300,408109610,5730,5730,5730,5730,314
|
|
20240112,143200,406310390,5780,5780,5780,5780,0
|
|
20240112,143100,406310390,5780,5780,5780,5780,0
|
|
20240112,143000,406310390,5780,5780,5780,5780,0
|
|
20240112,142900,406310390,5780,5780,5780,5780,2
|
|
20240112,142800,406298830,5780,5770,5780,5770,110
|
|
20240112,142700,405663470,5780,5780,5780,5780,0
|
|
20240112,142600,405663470,5780,5780,5780,5780,0
|
|
20240112,142500,405663470,5780,5750,5780,5750,400
|
|
20240112,142400,403358930,5750,5750,5750,5750,0
|
|
20240112,142300,403358930,5750,5750,5750,5750,0
|
|
20240112,142200,403358930,5750,5750,5750,5750,1
|
|
20240112,142100,403353180,5750,5750,5750,5750,190
|
|
20240112,142000,402260680,5750,5750,5750,5750,0
|
|
20240112,141900,402260680,5750,5750,5750,5750,0
|
|
20240112,141800,402260680,5750,5750,5750,5750,0
|
|
20240112,141700,402260680,5750,5750,5750,5750,11
|
|
20240112,141600,402197430,5750,5750,5750,5750,0
|
|
20240112,141500,402197430,5750,5750,5750,5750,0
|
|
20240112,141400,402197430,5750,5750,5750,5750,0
|
|
20240112,141300,402197430,5750,5720,5750,5700,2703
|
|
20240112,141200,386753200,5720,5720,5720,5720,0
|
|
20240112,141100,386753200,5720,5730,5730,5720,2000
|
|
20240112,141000,375301730,5730,5730,5730,5730,0
|
|
20240112,140900,375301730,5730,5730,5730,5730,0
|
|
20240112,140800,375301730,5730,5740,5750,5730,1211
|
|
20240112,140700,368347290,5730,5730,5730,5730,0
|
|
20240112,140600,368347290,5730,5730,5730,5730,236
|
|
20240112,140500,366995010,5730,5730,5730,5730,0
|
|
20240112,140400,366995010,5730,5730,5730,5730,0
|
|
20240112,140300,366995010,5730,5730,5730,5730,43
|
|
20240112,140200,366748620,5720,5720,5720,5720,0
|
|
20240112,140100,366748620,5720,5720,5720,5720,0
|
|
20240112,140000,366748620,5720,5720,5720,5720,0
|
|
20240112,135900,366748620,5720,5750,5750,5720,605
|
|
20240112,135800,363281070,5750,5750,5750,5750,0
|
|
20240112,135700,363281070,5750,5750,5750,5750,0
|
|
20240112,135600,363281070,5750,5750,5750,5750,6
|
|
20240112,135500,363246570,5750,5750,5750,5750,0
|
|
20240112,135400,363246570,5750,5750,5750,5750,626
|
|
20240112,135300,359647070,5750,5750,5750,5750,296
|
|
20240112,135200,357945070,5750,5750,5750,5750,367
|
|
20240112,135100,355834820,5750,5750,5750,5750,0
|
|
20240112,135000,355834820,5750,5750,5750,5750,10
|
|
20240112,134900,355777320,5750,5750,5750,5750,0
|
|
20240112,134800,355777320,5750,5750,5750,5750,0
|
|
20240112,134700,355777320,5750,5750,5750,5750,20
|
|
20240112,134600,355662320,5750,5750,5750,5750,1
|
|
20240112,134500,355656570,5750,5750,5750,5750,35
|
|
20240112,134400,355455320,5750,5750,5750,5750,0
|
|
20240112,134300,355455320,5750,5750,5750,5750,0
|
|
20240112,134200,355455320,5750,5740,5750,5740,569
|
|
20240112,134100,352185670,5700,5720,5740,5700,3681
|
|
20240112,134000,331093270,5720,5740,5740,5720,134
|
|
20240112,133900,330325830,5740,5740,5740,5740,331
|
|
20240112,133800,328425890,5710,5710,5710,5710,152
|
|
20240112,133700,327557970,5720,5740,5740,5720,422
|
|
20240112,133600,325143130,5740,5740,5740,5740,0
|
|
20240112,133500,325143130,5740,5740,5740,5740,23
|
|
20240112,133400,325011110,5750,5750,5750,5750,0
|
|
20240112,133300,325011110,5750,5750,5750,5750,602
|
|
20240112,133200,321549610,5750,5720,5760,5700,6089
|
|
20240112,133100,286761650,5750,5750,5750,5750,200
|
|
20240112,133000,285611650,5720,5720,5720,5720,0
|
|
20240112,132900,285611650,5720,5740,5740,5720,62
|
|
20240112,132800,285255970,5710,5710,5710,5710,0
|
|
20240112,132700,285255970,5710,5710,5710,5710,0
|
|
20240112,132600,285255970,5710,5710,5710,5710,171
|
|
20240112,132500,284279560,5750,5770,5810,5700,8136
|
|
20240112,132400,237616060,5770,5790,5790,5770,800
|
|
20240112,132300,232999340,5780,5780,5780,5780,0
|
|
20240112,132200,232999340,5780,5780,5780,5780,0
|
|
20240112,132100,232999340,5780,5780,5780,5780,0
|
|
20240112,132000,232999340,5780,5780,5780,5780,0
|
|
20240112,131900,232999340,5780,5780,5780,5780,0
|
|
20240112,131800,232999340,5780,5780,5780,5780,0
|
|
20240112,131700,232999340,5780,5790,5790,5780,500
|
|
20240112,131600,230108640,5820,5820,5820,5820,2
|
|
20240112,131500,230097000,5790,5790,5790,5790,0
|
|
20240112,131400,230097000,5790,5790,5790,5790,10
|
|
20240112,131300,230039100,5790,5790,5790,5790,0
|
|
20240112,131200,230039100,5790,5790,5790,5790,0
|
|
20240112,131100,230039100,5790,5790,5790,5790,0
|
|
20240112,131000,230039100,5790,5820,5820,5790,4388
|
|
20240112,130900,204598560,5830,5830,5830,5830,0
|
|
20240112,130800,204598560,5830,5830,5830,5830,100
|
|
20240112,130700,204015560,5830,5830,5830,5830,0
|
|
20240112,130600,204015560,5830,5830,5830,5830,158
|
|
20240112,130500,203094420,5830,5830,5830,5830,0
|
|
20240112,130400,203094420,5830,5830,5830,5830,114
|
|
20240112,130300,202429800,5830,5830,5830,5830,0
|
|
20240112,130200,202429800,5830,5830,5830,5830,70
|
|
20240112,130100,202021700,5830,5830,5830,5830,1
|
|
20240112,130000,202015870,5840,5840,5840,5840,0
|
|
20240112,125900,202015870,5840,5840,5840,5840,0
|
|
20240112,125800,202015870,5840,5840,5840,5840,0
|
|
20240112,125700,202015870,5840,5840,5840,5840,0
|
|
20240112,125600,202015870,5840,5840,5840,5840,0
|
|
20240112,125500,202015870,5840,5840,5840,5840,0
|
|
20240112,125400,202015870,5840,5840,5840,5840,9
|
|
20240112,125300,201963310,5850,5850,5850,5850,0
|
|
20240112,125200,201963310,5850,5850,5850,5850,8
|
|
20240112,125100,201916510,5830,5830,5830,5830,0
|
|
20240112,125000,201916510,5830,5830,5830,5830,0
|
|
20240112,124900,201916510,5830,5830,5830,5830,0
|
|
20240112,124800,201916510,5830,5830,5830,5830,0
|
|
20240112,124700,201916510,5830,5830,5830,5830,0
|
|
20240112,124600,201916510,5830,5830,5830,5830,0
|
|
20240112,124500,201916510,5830,5830,5830,5830,0
|
|
20240112,124400,201916510,5830,5830,5830,5830,0
|
|
20240112,124300,201916510,5830,5830,5830,5830,16
|
|
20240112,124200,201823230,5820,5820,5820,5820,0
|
|
20240112,124100,201823230,5820,5820,5820,5820,0
|
|
20240112,124000,201823230,5820,5820,5820,5820,0
|
|
20240112,123900,201823230,5820,5820,5820,5820,0
|
|
20240112,123800,201823230,5820,5820,5820,5820,0
|
|
20240112,123700,201823230,5820,5820,5820,5820,0
|
|
20240112,123600,201823230,5820,5820,5820,5820,251
|
|
20240112,123500,200362410,5830,5830,5830,5830,0
|
|
20240112,123400,200362410,5830,5830,5830,5830,2
|
|
20240112,123300,200350750,5850,5850,5850,5850,0
|
|
20240112,123200,200350750,5850,5850,5850,5850,1
|
|
20240112,123100,200344900,5850,5850,5850,5850,31
|
|
20240112,123000,200163550,5860,5860,5860,5860,0
|
|
20240112,122900,200163550,5860,5860,5860,5860,10
|
|
20240112,122800,200104950,5870,5870,5870,5870,0
|
|
20240112,122700,200104950,5870,5870,5870,5870,0
|
|
20240112,122600,200104950,5870,5870,5870,5870,0
|
|
20240112,122500,200104950,5870,5870,5870,5870,51
|
|
20240112,122400,199805580,5870,5870,5870,5870,200
|
|
20240112,122300,198631580,5870,5870,5870,5870,0
|
|
20240112,122200,198631580,5870,5870,5870,5870,0
|
|
20240112,122100,198631580,5870,5880,5880,5820,2019
|
|
20240112,122000,186859270,5880,5880,5880,5880,0
|
|
20240112,121900,186859270,5880,5880,5880,5880,0
|
|
20240112,121800,186859270,5880,5880,5880,5880,0
|
|
20240112,121700,186859270,5880,5880,5880,5880,0
|
|
20240112,121600,186859270,5880,5880,5880,5880,0
|
|
20240112,121500,186859270,5880,5880,5880,5880,0
|
|
20240112,121400,186859270,5880,5880,5880,5880,500
|
|
20240112,121300,183919270,5880,5880,5880,5880,0
|
|
20240112,121200,183919270,5880,5880,5880,5880,20
|
|
20240112,121100,183801670,5880,5880,5880,5880,20
|
|
20240112,121000,183684070,5880,5880,5880,5880,0
|
|
20240112,120900,183684070,5880,5880,5880,5880,0
|
|
20240112,120800,183684070,5880,5880,5880,5880,0
|
|
20240112,120700,183684070,5880,5880,5880,5880,0
|
|
20240112,120600,183684070,5880,5880,5880,5880,0
|
|
20240112,120500,183684070,5880,5880,5880,5880,0
|
|
20240112,120400,183684070,5880,5880,5880,5880,0
|
|
20240112,120300,183684070,5880,5880,5880,5880,0
|
|
20240112,120200,183684070,5880,5880,5880,5880,0
|
|
20240112,120100,183684070,5880,5880,5880,5880,0
|
|
20240112,120000,183684070,5880,5880,5880,5880,0
|
|
20240112,115900,183684070,5880,5880,5880,5880,0
|
|
20240112,115800,183684070,5880,5880,5880,5880,0
|
|
20240112,115700,183684070,5880,5880,5880,5880,0
|
|
20240112,115600,183684070,5880,5880,5880,5880,0
|
|
20240112,115500,183684070,5880,5880,5880,5880,0
|
|
20240112,115400,183684070,5880,5880,5880,5880,0
|
|
20240112,115300,183684070,5880,5860,5880,5860,100
|
|
20240112,115200,183096250,5850,5850,5850,5850,0
|
|
20240112,115100,183096250,5850,5850,5850,5850,0
|
|
20240112,115000,183096250,5850,5850,5850,5850,393
|
|
20240112,114900,180797200,5850,5850,5850,5850,0
|
|
20240112,114800,180797200,5850,5850,5850,5850,0
|
|
20240112,114700,180797200,5850,5850,5850,5850,0
|
|
20240112,114600,180797200,5850,5850,5850,5850,200
|
|
20240112,114500,179627200,5860,5860,5860,5860,0
|
|
20240112,114400,179627200,5860,5860,5860,5860,333
|
|
20240112,114300,177675820,5870,5880,5880,5870,458
|
|
20240112,114200,174985660,5880,5880,5880,5880,0
|
|
20240112,114100,174985660,5880,5880,5880,5880,0
|
|
20240112,114000,174985660,5880,5880,5880,5880,0
|
|
20240112,113900,174985660,5880,5880,5880,5880,0
|
|
20240112,113800,174985660,5880,5880,5880,5880,0
|
|
20240112,113700,174985660,5880,5880,5880,5880,0
|
|
20240112,113600,174985660,5880,5880,5880,5880,0
|
|
20240112,113500,174985660,5880,5880,5880,5880,0
|
|
20240112,113400,174985660,5880,5880,5880,5880,159
|
|
20240112,113300,174050740,5880,5880,5880,5880,0
|
|
20240112,113200,174050740,5880,5880,5880,5880,0
|
|
20240112,113100,174050740,5880,5880,5880,5880,0
|
|
20240112,113000,174050740,5880,5880,5880,5880,0
|
|
20240112,112900,174050740,5880,5880,5880,5880,0
|
|
20240112,112800,174050740,5880,5880,5880,5880,0
|
|
20240112,112700,174050740,5880,5880,5880,5880,0
|
|
20240112,112600,174050740,5880,5880,5880,5880,0
|
|
20240112,112500,174050740,5880,5880,5880,5880,0
|
|
20240112,112400,174050740,5880,5880,5880,5880,0
|
|
20240112,112300,174050740,5880,5880,5880,5880,1
|
|
20240112,112200,174044860,5880,5880,5880,5880,85
|
|
20240112,112100,173545060,5880,5880,5880,5880,6
|
|
20240112,112000,173509780,5870,5870,5870,5870,0
|
|
20240112,111900,173509780,5870,5870,5870,5870,0
|
|
20240112,111800,173509780,5870,5870,5870,5870,50
|
|
20240112,111700,173216280,5870,5870,5870,5870,0
|
|
20240112,111600,173216280,5870,5870,5870,5870,0
|
|
20240112,111500,173216280,5870,5870,5870,5870,0
|
|
20240112,111400,173216280,5870,5870,5870,5870,44
|
|
20240112,111300,172958000,5860,5860,5860,5860,0
|
|
20240112,111200,172958000,5860,5860,5860,5860,0
|
|
20240112,111100,172958000,5860,5860,5860,5860,50
|
|
20240112,111000,172665000,5850,5850,5850,5850,0
|
|
20240112,110900,172665000,5850,5850,5850,5850,0
|
|
20240112,110800,172665000,5850,5850,5850,5850,0
|
|
20240112,110700,172665000,5850,5850,5850,5850,0
|
|
20240112,110600,172665000,5850,5850,5850,5850,0
|
|
20240112,110500,172665000,5850,5850,5850,5850,0
|
|
20240112,110400,172665000,5850,5850,5850,5850,6
|
|
20240112,110300,172629900,5850,5850,5850,5850,4
|
|
20240112,110200,172606500,5850,5850,5850,5850,2
|
|
20240112,110100,172594800,5850,5850,5850,5850,3
|
|
20240112,110000,172577250,5870,5870,5870,5870,0
|
|
20240112,105900,172577250,5870,5870,5870,5870,0
|
|
20240112,105800,172577250,5870,5870,5870,5870,0
|
|
20240112,105700,172577250,5870,5870,5870,5870,0
|
|
20240112,105600,172577250,5870,5870,5870,5870,0
|
|
20240112,105500,172577250,5870,5870,5870,5870,155
|
|
20240112,105400,171667400,5840,5840,5840,5840,0
|
|
20240112,105300,171667400,5840,5840,5840,5840,2
|
|
20240112,105200,171655720,5870,5870,5870,5870,10
|
|
20240112,105100,171597020,5840,5840,5840,5840,0
|
|
20240112,105000,171597020,5840,5840,5840,5840,0
|
|
20240112,104900,171597020,5840,5840,5840,5840,800
|
|
20240112,104800,166925020,5840,5850,5850,5840,200
|
|
20240112,104700,165755960,5870,5870,5870,5870,0
|
|
20240112,104600,165755960,5870,5870,5870,5870,18
|
|
20240112,104500,165650300,5870,5870,5870,5870,0
|
|
20240112,104400,165650300,5870,5870,5870,5870,10
|
|
20240112,104300,165591600,5840,5840,5840,5840,0
|
|
20240112,104200,165591600,5840,5840,5840,5840,0
|
|
20240112,104100,165591600,5840,5840,5840,5840,0
|
|
20240112,104000,165591600,5840,5840,5840,5840,0
|
|
20240112,103900,165591600,5840,5840,5840,5840,0
|
|
20240112,103800,165591600,5840,5840,5840,5840,0
|
|
20240112,103700,165591600,5840,5840,5840,5840,0
|
|
20240112,103600,165591600,5840,5840,5840,5840,0
|
|
20240112,103500,165591600,5840,5840,5840,5840,1
|
|
20240112,103400,165585760,5840,5840,5840,5840,9
|
|
20240112,103300,165533200,5870,5870,5870,5870,0
|
|
20240112,103200,165533200,5870,5870,5870,5870,0
|
|
20240112,103100,165533200,5870,5820,5870,5820,3001
|
|
20240112,103000,147935800,5820,5820,5820,5820,0
|
|
20240112,102900,147935800,5820,5820,5820,5820,11
|
|
20240112,102800,147871780,5820,5820,5820,5820,0
|
|
20240112,102700,147871780,5820,5820,5820,5820,263
|
|
20240112,102600,146341120,5830,5830,5830,5830,0
|
|
20240112,102500,146341120,5830,5830,5830,5830,46
|
|
20240112,102400,146072940,5830,5830,5830,5830,2
|
|
20240112,102300,146061280,5830,5830,5830,5830,0
|
|
20240112,102200,146061280,5830,5820,5830,5820,22
|
|
20240112,102100,145933220,5820,5820,5820,5820,0
|
|
20240112,102000,145933220,5820,5820,5820,5820,0
|
|
20240112,101900,145933220,5820,5820,5820,5820,0
|
|
20240112,101800,145933220,5820,5820,5820,5820,18
|
|
20240112,101700,145828460,5820,5820,5820,5820,100
|
|
20240112,101600,145246460,5820,5820,5820,5820,1
|
|
20240112,101500,145240640,5820,5820,5820,5820,4
|
|
20240112,101400,145217360,5820,5820,5820,5820,88
|
|
20240112,101300,144705200,5830,5830,5830,5830,1
|
|
20240112,101200,144699370,5830,5830,5830,5830,0
|
|
20240112,101100,144699370,5830,5830,5830,5830,0
|
|
20240112,101000,144699370,5830,5840,5840,5830,700
|
|
20240112,100900,140618360,5840,5840,5840,5840,0
|
|
20240112,100800,140618360,5840,5840,5840,5840,0
|
|
20240112,100700,140618360,5840,5840,5840,5840,6
|
|
20240112,100600,140583320,5840,5840,5840,5840,24
|
|
20240112,100500,140443160,5840,5840,5840,5840,0
|
|
20240112,100400,140443160,5840,5830,5840,5830,257
|
|
20240112,100300,138943080,5840,5830,5840,5830,186
|
|
20240112,100200,137858690,5830,5830,5830,5830,93
|
|
20240112,100100,137316500,5830,5830,5830,5830,1
|
|
20240112,100000,137310670,5800,5800,5800,5800,0
|
|
20240112,095900,137310670,5800,5800,5800,5800,0
|
|
20240112,095800,137310670,5800,5800,5800,5800,232
|
|
20240112,095700,135965070,5820,5820,5820,5820,0
|
|
20240112,095600,135965070,5820,5820,5820,5820,500
|
|
20240112,095500,133055070,5820,5820,5820,5820,0
|
|
20240112,095400,133055070,5820,5820,5820,5810,555
|
|
20240112,095300,129826970,5820,5780,5820,5780,291
|
|
20240112,095200,128135110,5780,5810,5810,5780,4085
|
|
20240112,095100,104480570,5800,5800,5800,5800,0
|
|
20240112,095000,104480570,5800,5800,5800,5800,0
|
|
20240112,094900,104480570,5800,5800,5800,5800,0
|
|
20240112,094800,104480570,5800,5800,5800,5800,0
|
|
20240112,094700,104480570,5800,5790,5800,5790,1161
|
|
20240112,094600,97747600,5800,5810,5810,5800,187
|
|
20240112,094500,96662980,5800,5850,5850,5790,6578
|
|
20240112,094400,58443290,5850,5860,5860,5840,651
|
|
20240112,094300,54634950,5860,5860,5860,5860,0
|
|
20240112,094200,54634950,5860,5860,5860,5860,2
|
|
20240112,094100,54623230,5850,5860,5860,5850,958
|
|
20240112,094000,49016530,5870,5880,5880,5870,508
|
|
20240112,093900,46032700,5880,5880,5880,5880,0
|
|
20240112,093800,46032700,5880,5880,5880,5880,350
|
|
20240112,093700,43974700,5880,5900,5900,5880,501
|
|
20240112,093600,41025860,5900,5900,5900,5900,512
|
|
20240112,093500,38005060,5900,5910,5910,5900,2233
|
|
20240112,093400,24813030,5920,5920,5920,5920,211
|
|
20240112,093300,23563910,5950,5950,5950,5950,0
|
|
20240112,093200,23563910,5950,5950,5950,5950,0
|
|
20240112,093100,23563910,5950,5950,5950,5950,2
|
|
20240112,093000,23552010,5920,5920,5920,5920,0
|
|
20240112,092900,23552010,5920,5920,5920,5920,304
|
|
20240112,092800,21752330,5930,5950,5950,5930,338
|
|
20240112,092700,19747870,5940,5940,5940,5940,0
|
|
20240112,092600,19747870,5940,5940,5940,5940,102
|
|
20240112,092500,19141990,5940,5940,5940,5940,0
|
|
20240112,092400,19141990,5940,5940,5940,5940,101
|
|
20240112,092300,18542050,5940,5950,5950,5940,1125
|
|
20240112,092200,11853370,5970,5970,5970,5970,0
|
|
20240112,092100,11853370,5970,5960,5970,5950,650
|
|
20240112,092000,7985740,5970,5970,5970,5970,406
|
|
20240112,091900,5561920,6010,6010,6010,6010,0
|
|
20240112,091800,5561920,6010,6010,6010,6010,0
|
|
20240112,091700,5561920,6010,6010,6010,6010,0
|
|
20240112,091600,5561920,6010,6010,6010,6010,1
|
|
20240112,091500,5555910,5980,5980,5980,5980,0
|
|
20240112,091400,5555910,5980,5980,5980,5980,0
|
|
20240112,091300,5555910,5980,5980,5980,5980,0
|
|
20240112,091200,5555910,5980,5980,5980,5980,304
|
|
20240112,091100,3737990,5990,6000,6000,5990,336
|
|
20240112,091000,1724390,6020,6020,6020,6020,0
|
|
20240112,090900,1724390,6020,6020,6020,6020,0
|
|
20240112,090800,1724390,6020,6020,6020,6020,101
|
|
20240112,090700,1116370,6060,6060,6060,6060,72
|
|
20240112,090600,680050,6060,6060,6060,6060,0
|
|
20240112,090500,680050,6060,6060,6060,6060,1
|
|
20240112,090400,673990,6050,6040,6050,6040,23
|
|
20240112,090300,534920,6040,6040,6040,6040,1
|
|
20240112,090200,528880,6010,6010,6010,6010,0
|
|
20240112,090100,528880,6010,6010,6010,6010,0
|
|
20240112,090000,528880,6010,6010,6010,6010,88
|