675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,201200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,201100,1559111350,9360,9360,9360,9360,0
|
|
20240110,201000,1559111350,9360,9360,9360,9360,0
|
|
20240110,200900,1559111350,9360,9360,9360,9360,0
|
|
20240110,200800,1559111350,9360,9360,9360,9360,0
|
|
20240110,200700,1559111350,9360,9360,9360,9360,0
|
|
20240110,200600,1559111350,9360,9360,9360,9360,0
|
|
20240110,200500,1559111350,9360,9360,9360,9360,0
|
|
20240110,200400,1559111350,9360,9360,9360,9360,0
|
|
20240110,200300,1559111350,9360,9360,9360,9360,0
|
|
20240110,200200,1559111350,9360,9360,9360,9360,0
|
|
20240110,200100,1559111350,9360,9360,9360,9360,0
|
|
20240110,200000,1559111350,9360,9360,9360,9360,0
|
|
20240110,195900,1559111350,9360,9360,9360,9360,0
|
|
20240110,195800,1559111350,9360,9360,9360,9360,0
|
|
20240110,195700,1559111350,9360,9360,9360,9360,0
|
|
20240110,195600,1559111350,9360,9360,9360,9360,0
|
|
20240110,195500,1559111350,9360,9360,9360,9360,0
|
|
20240110,195400,1559111350,9360,9360,9360,9360,0
|
|
20240110,195300,1559111350,9360,9360,9360,9360,0
|
|
20240110,195200,1559111350,9360,9360,9360,9360,0
|
|
20240110,195100,1559111350,9360,9360,9360,9360,0
|
|
20240110,195000,1559111350,9360,9360,9360,9360,0
|
|
20240110,194900,1559111350,9360,9360,9360,9360,0
|
|
20240110,194800,1559111350,9360,9360,9360,9360,0
|
|
20240110,194700,1559111350,9360,9360,9360,9360,0
|
|
20240110,194600,1559111350,9360,9360,9360,9360,0
|
|
20240110,194500,1559111350,9360,9360,9360,9360,0
|
|
20240110,194400,1559111350,9360,9360,9360,9360,0
|
|
20240110,194300,1559111350,9360,9360,9360,9360,0
|
|
20240110,194200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,194100,1559111350,9360,9360,9360,9360,0
|
|
20240110,194000,1559111350,9360,9360,9360,9360,0
|
|
20240110,193900,1559111350,9360,9360,9360,9360,0
|
|
20240110,193800,1559111350,9360,9360,9360,9360,0
|
|
20240110,193700,1559111350,9360,9360,9360,9360,0
|
|
20240110,193600,1559111350,9360,9360,9360,9360,0
|
|
20240110,193500,1559111350,9360,9360,9360,9360,0
|
|
20240110,193400,1559111350,9360,9360,9360,9360,0
|
|
20240110,193300,1559111350,9360,9360,9360,9360,0
|
|
20240110,193200,1559111350,9360,9360,9360,9360,0
|
|
20240110,193100,1559111350,9360,9360,9360,9360,0
|
|
20240110,193000,1559111350,9360,9360,9360,9360,0
|
|
20240110,192900,1559111350,9360,9360,9360,9360,0
|
|
20240110,192800,1559111350,9360,9360,9360,9360,0
|
|
20240110,192700,1559111350,9360,9360,9360,9360,0
|
|
20240110,192600,1559111350,9360,9360,9360,9360,0
|
|
20240110,192500,1559111350,9360,9360,9360,9360,0
|
|
20240110,192400,1559111350,9360,9360,9360,9360,0
|
|
20240110,192300,1559111350,9360,9360,9360,9360,0
|
|
20240110,192200,1559111350,9360,9360,9360,9360,0
|
|
20240110,192100,1559111350,9360,9360,9360,9360,0
|
|
20240110,192000,1559111350,9360,9360,9360,9360,0
|
|
20240110,191900,1559111350,9360,9360,9360,9360,0
|
|
20240110,191800,1559111350,9360,9360,9360,9360,0
|
|
20240110,191700,1559111350,9360,9360,9360,9360,0
|
|
20240110,191600,1559111350,9360,9360,9360,9360,0
|
|
20240110,191500,1559111350,9360,9360,9360,9360,0
|
|
20240110,191400,1559111350,9360,9360,9360,9360,0
|
|
20240110,191300,1559111350,9360,9360,9360,9360,0
|
|
20240110,191200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,191100,1559111350,9360,9360,9360,9360,0
|
|
20240110,191000,1559111350,9360,9360,9360,9360,0
|
|
20240110,190900,1559111350,9360,9360,9360,9360,0
|
|
20240110,190800,1559111350,9360,9360,9360,9360,0
|
|
20240110,190700,1559111350,9360,9360,9360,9360,0
|
|
20240110,190600,1559111350,9360,9360,9360,9360,0
|
|
20240110,190500,1559111350,9360,9360,9360,9360,0
|
|
20240110,190400,1559111350,9360,9360,9360,9360,0
|
|
20240110,190300,1559111350,9360,9360,9360,9360,0
|
|
20240110,190200,1559111350,9360,9360,9360,9360,0
|
|
20240110,190100,1559111350,9360,9360,9360,9360,0
|
|
20240110,190000,1559111350,9360,9360,9360,9360,0
|
|
20240110,185900,1559111350,9360,9360,9360,9360,0
|
|
20240110,185800,1559111350,9360,9360,9360,9360,0
|
|
20240110,185700,1559111350,9360,9360,9360,9360,0
|
|
20240110,185600,1559111350,9360,9360,9360,9360,0
|
|
20240110,185500,1559111350,9360,9360,9360,9360,0
|
|
20240110,185400,1559111350,9360,9360,9360,9360,0
|
|
20240110,185300,1559111350,9360,9360,9360,9360,0
|
|
20240110,185200,1559111350,9360,9360,9360,9360,0
|
|
20240110,185100,1559111350,9360,9360,9360,9360,0
|
|
20240110,185000,1559111350,9360,9360,9360,9360,0
|
|
20240110,184900,1559111350,9360,9360,9360,9360,0
|
|
20240110,184800,1559111350,9360,9360,9360,9360,0
|
|
20240110,184700,1559111350,9360,9360,9360,9360,0
|
|
20240110,184600,1559111350,9360,9360,9360,9360,0
|
|
20240110,184500,1559111350,9360,9360,9360,9360,0
|
|
20240110,184400,1559111350,9360,9360,9360,9360,0
|
|
20240110,184300,1559111350,9360,9360,9360,9360,0
|
|
20240110,184200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,184100,1559111350,9360,9360,9360,9360,0
|
|
20240110,184000,1559111350,9360,9360,9360,9360,0
|
|
20240110,183900,1559111350,9360,9360,9360,9360,0
|
|
20240110,183800,1559111350,9360,9360,9360,9360,0
|
|
20240110,183700,1559111350,9360,9360,9360,9360,0
|
|
20240110,183600,1559111350,9360,9360,9360,9360,0
|
|
20240110,183500,1559111350,9360,9360,9360,9360,0
|
|
20240110,183400,1559111350,9360,9360,9360,9360,0
|
|
20240110,183300,1559111350,9360,9360,9360,9360,0
|
|
20240110,183200,1559111350,9360,9360,9360,9360,0
|
|
20240110,183100,1559111350,9360,9360,9360,9360,0
|
|
20240110,183000,1559111350,9360,9360,9360,9360,0
|
|
20240110,182900,1559111350,9360,9360,9360,9360,0
|
|
20240110,182800,1559111350,9360,9360,9360,9360,0
|
|
20240110,182700,1559111350,9360,9360,9360,9360,0
|
|
20240110,182600,1559111350,9360,9360,9360,9360,0
|
|
20240110,182500,1559111350,9360,9360,9360,9360,0
|
|
20240110,182400,1559111350,9360,9360,9360,9360,0
|
|
20240110,182300,1559111350,9360,9360,9360,9360,0
|
|
20240110,182200,1559111350,9360,9360,9360,9360,0
|
|
20240110,182100,1559111350,9360,9360,9360,9360,0
|
|
20240110,182000,1559111350,9360,9360,9360,9360,0
|
|
20240110,181900,1559111350,9360,9360,9360,9360,0
|
|
20240110,181800,1559111350,9360,9360,9360,9360,0
|
|
20240110,181700,1559111350,9360,9360,9360,9360,0
|
|
20240110,181600,1559111350,9360,9360,9360,9360,0
|
|
20240110,181500,1559111350,9360,9360,9360,9360,0
|
|
20240110,181400,1559111350,9360,9360,9360,9360,0
|
|
20240110,181300,1559111350,9360,9360,9360,9360,0
|
|
20240110,181200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,181100,1559111350,9360,9360,9360,9360,0
|
|
20240110,181000,1559111350,9360,9360,9360,9360,0
|
|
20240110,180900,1559111350,9360,9360,9360,9360,0
|
|
20240110,180800,1559111350,9360,9360,9360,9360,0
|
|
20240110,180700,1559111350,9360,9360,9360,9360,0
|
|
20240110,180600,1559111350,9360,9360,9360,9360,0
|
|
20240110,180500,1559111350,9360,9360,9360,9360,0
|
|
20240110,180400,1559111350,9360,9360,9360,9360,0
|
|
20240110,180300,1559111350,9360,9360,9360,9360,0
|
|
20240110,180200,1559111350,9360,9360,9360,9360,0
|
|
20240110,180100,1559111350,9360,9360,9360,9360,0
|
|
20240110,180000,1559111350,9360,9360,9360,9360,0
|
|
20240110,175900,1559111350,9360,9360,9360,9360,0
|
|
20240110,175800,1559111350,9360,9360,9360,9360,0
|
|
20240110,175700,1559111350,9360,9360,9360,9360,0
|
|
20240110,175600,1559111350,9360,9360,9360,9360,0
|
|
20240110,175500,1559111350,9360,9360,9360,9360,0
|
|
20240110,175400,1559111350,9360,9360,9360,9360,0
|
|
20240110,175300,1559111350,9360,9360,9360,9360,0
|
|
20240110,175200,1559111350,9360,9360,9360,9360,0
|
|
20240110,175100,1559111350,9360,9360,9360,9360,0
|
|
20240110,175000,1559111350,9360,9360,9360,9360,0
|
|
20240110,174900,1559111350,9360,9360,9360,9360,0
|
|
20240110,174800,1559111350,9360,9360,9360,9360,0
|
|
20240110,174700,1559111350,9360,9360,9360,9360,0
|
|
20240110,174600,1559111350,9360,9360,9360,9360,0
|
|
20240110,174500,1559111350,9360,9360,9360,9360,0
|
|
20240110,174400,1559111350,9360,9360,9360,9360,0
|
|
20240110,174300,1559111350,9360,9360,9360,9360,0
|
|
20240110,174200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,174100,1559111350,9360,9360,9360,9360,0
|
|
20240110,174000,1559111350,9360,9360,9360,9360,0
|
|
20240110,173900,1559111350,9360,9360,9360,9360,0
|
|
20240110,173800,1559111350,9360,9360,9360,9360,0
|
|
20240110,173700,1559111350,9360,9360,9360,9360,0
|
|
20240110,173600,1559111350,9360,9360,9360,9360,0
|
|
20240110,173500,1559111350,9360,9360,9360,9360,0
|
|
20240110,173400,1559111350,9360,9360,9360,9360,0
|
|
20240110,173300,1559111350,9360,9360,9360,9360,0
|
|
20240110,173200,1559111350,9360,9360,9360,9360,0
|
|
20240110,173100,1559111350,9360,9360,9360,9360,0
|
|
20240110,173000,1559111350,9360,9360,9360,9360,0
|
|
20240110,172900,1559111350,9360,9360,9360,9360,0
|
|
20240110,172800,1559111350,9360,9360,9360,9360,0
|
|
20240110,172700,1559111350,9360,9360,9360,9360,0
|
|
20240110,172600,1559111350,9360,9360,9360,9360,0
|
|
20240110,172500,1559111350,9360,9360,9360,9360,0
|
|
20240110,172400,1559111350,9360,9360,9360,9360,0
|
|
20240110,172300,1559111350,9360,9360,9360,9360,0
|
|
20240110,172200,1559111350,9360,9360,9360,9360,0
|
|
20240110,172100,1559111350,9360,9360,9360,9360,0
|
|
20240110,172000,1559111350,9360,9360,9360,9360,0
|
|
20240110,171900,1559111350,9360,9360,9360,9360,0
|
|
20240110,171800,1559111350,9360,9360,9360,9360,0
|
|
20240110,171700,1559111350,9360,9360,9360,9360,0
|
|
20240110,171600,1559111350,9360,9360,9360,9360,0
|
|
20240110,171500,1559111350,9360,9360,9360,9360,0
|
|
20240110,171400,1559111350,9360,9360,9360,9360,0
|
|
20240110,171300,1559111350,9360,9360,9360,9360,0
|
|
20240110,171200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,171100,1559111350,9360,9360,9360,9360,0
|
|
20240110,171000,1559111350,9360,9360,9360,9360,0
|
|
20240110,170900,1559111350,9360,9360,9360,9360,0
|
|
20240110,170800,1559111350,9360,9360,9360,9360,0
|
|
20240110,170700,1559111350,9360,9360,9360,9360,0
|
|
20240110,170600,1559111350,9360,9360,9360,9360,0
|
|
20240110,170500,1559111350,9360,9360,9360,9360,0
|
|
20240110,170400,1559111350,9360,9360,9360,9360,0
|
|
20240110,170300,1559111350,9360,9360,9360,9360,0
|
|
20240110,170200,1559111350,9360,9360,9360,9360,0
|
|
20240110,170100,1559111350,9360,9360,9360,9360,0
|
|
20240110,170000,1559111350,9360,9360,9360,9360,0
|
|
20240110,165900,1559111350,9360,9360,9360,9360,0
|
|
20240110,165800,1559111350,9360,9360,9360,9360,0
|
|
20240110,165700,1559111350,9360,9360,9360,9360,0
|
|
20240110,165600,1559111350,9360,9360,9360,9360,0
|
|
20240110,165500,1559111350,9360,9360,9360,9360,0
|
|
20240110,165400,1559111350,9360,9360,9360,9360,0
|
|
20240110,165300,1559111350,9360,9360,9360,9360,0
|
|
20240110,165200,1559111350,9360,9360,9360,9360,0
|
|
20240110,165100,1559111350,9360,9360,9360,9360,0
|
|
20240110,165000,1559111350,9360,9360,9360,9360,0
|
|
20240110,164900,1559111350,9360,9360,9360,9360,0
|
|
20240110,164800,1559111350,9360,9360,9360,9360,0
|
|
20240110,164700,1559111350,9360,9360,9360,9360,0
|
|
20240110,164600,1559111350,9360,9360,9360,9360,0
|
|
20240110,164500,1559111350,9360,9360,9360,9360,0
|
|
20240110,164400,1559111350,9360,9360,9360,9360,0
|
|
20240110,164300,1559111350,9360,9360,9360,9360,0
|
|
20240110,164200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,164100,1559111350,9360,9360,9360,9360,0
|
|
20240110,164000,1559111350,9360,9360,9360,9360,0
|
|
20240110,163900,1559111350,9360,9360,9360,9360,0
|
|
20240110,163800,1559111350,9360,9360,9360,9360,0
|
|
20240110,163700,1559111350,9360,9360,9360,9360,0
|
|
20240110,163600,1559111350,9360,9360,9360,9360,0
|
|
20240110,163500,1559111350,9360,9360,9360,9360,0
|
|
20240110,163400,1559111350,9360,9360,9360,9360,0
|
|
20240110,163300,1559111350,9360,9360,9360,9360,0
|
|
20240110,163200,1559111350,9360,9360,9360,9360,0
|
|
20240110,163100,1559111350,9360,9360,9360,9360,0
|
|
20240110,163000,1559111350,9360,9360,9360,9360,0
|
|
20240110,162900,1559111350,9360,9360,9360,9360,0
|
|
20240110,162800,1559111350,9360,9360,9360,9360,0
|
|
20240110,162700,1559111350,9360,9360,9360,9360,0
|
|
20240110,162600,1559111350,9360,9360,9360,9360,0
|
|
20240110,162500,1559111350,9360,9360,9360,9360,0
|
|
20240110,162400,1559111350,9360,9360,9360,9360,0
|
|
20240110,162300,1559111350,9360,9360,9360,9360,0
|
|
20240110,162200,1559111350,9360,9360,9360,9360,0
|
|
20240110,162100,1559111350,9360,9360,9360,9360,0
|
|
20240110,162000,1559111350,9360,9360,9360,9360,0
|
|
20240110,161900,1559111350,9360,9360,9360,9360,0
|
|
20240110,161800,1559111350,9360,9360,9360,9360,0
|
|
20240110,161700,1559111350,9360,9360,9360,9360,0
|
|
20240110,161600,1559111350,9360,9360,9360,9360,0
|
|
20240110,161500,1559111350,9360,9360,9360,9360,0
|
|
20240110,161400,1559111350,9360,9360,9360,9360,0
|
|
20240110,161300,1559111350,9360,9360,9360,9360,0
|
|
20240110,161200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,161100,1559111350,9360,9360,9360,9360,0
|
|
20240110,161000,1559111350,9360,9360,9360,9360,0
|
|
20240110,160900,1559111350,9360,9360,9360,9360,0
|
|
20240110,160800,1559111350,9360,9360,9360,9360,0
|
|
20240110,160700,1559111350,9360,9360,9360,9360,0
|
|
20240110,160600,1559111350,9360,9360,9360,9360,0
|
|
20240110,160500,1559111350,9360,9360,9360,9360,0
|
|
20240110,160400,1559111350,9360,9360,9360,9360,0
|
|
20240110,160300,1559111350,9360,9360,9360,9360,0
|
|
20240110,160200,1559111350,9360,9360,9360,9360,0
|
|
20240110,160100,1559111350,9360,9360,9360,9360,0
|
|
20240110,160000,1559111350,9360,9360,9360,9360,0
|
|
20240110,155900,1559111350,9360,9360,9360,9360,0
|
|
20240110,155800,1559111350,9360,9360,9360,9360,0
|
|
20240110,155700,1559111350,9360,9360,9360,9360,0
|
|
20240110,155600,1559111350,9360,9360,9360,9360,0
|
|
20240110,155500,1559111350,9360,9360,9360,9360,0
|
|
20240110,155400,1559111350,9360,9360,9360,9360,0
|
|
20240110,155300,1559111350,9360,9360,9360,9360,0
|
|
20240110,155200,1559111350,9360,9360,9360,9360,0
|
|
20240110,155100,1559111350,9360,9360,9360,9360,0
|
|
20240110,155000,1559111350,9360,9360,9360,9360,0
|
|
20240110,154900,1559111350,9360,9360,9360,9360,0
|
|
20240110,154800,1559111350,9360,9360,9360,9360,0
|
|
20240110,154700,1559111350,9360,9360,9360,9360,0
|
|
20240110,154600,1559111350,9360,9360,9360,9360,0
|
|
20240110,154500,1559111350,9360,9360,9360,9360,0
|
|
20240110,154400,1559111350,9360,9360,9360,9360,0
|
|
20240110,154300,1559111350,9360,9360,9360,9360,0
|
|
20240110,154200,1559111350,9360,9360,9360,9360,1542
|
|
20240110,154100,1559111350,9360,9360,9360,9360,0
|
|
20240110,154000,1559111350,9360,9360,9360,9360,0
|
|
20240110,153900,1559111350,9360,9360,9360,9360,0
|
|
20240110,153800,1559111350,9360,9360,9360,9360,0
|
|
20240110,153700,1559111350,9360,9360,9360,9360,0
|
|
20240110,153600,1559111350,9360,9360,9360,9360,0
|
|
20240110,153500,1559111350,9360,9360,9360,9360,0
|
|
20240110,153400,1559111350,9360,9360,9360,9360,0
|
|
20240110,153300,1559111350,9360,9360,9360,9360,0
|
|
20240110,153200,1559111350,9360,9360,9360,9360,0
|
|
20240110,153100,1559111350,9360,9360,9360,9360,0
|
|
20240110,153000,1559111350,9360,9360,9360,9360,1542
|
|
20240110,152900,1544678230,9370,9370,9370,9370,0
|
|
20240110,152800,1544678230,9370,9370,9370,9370,0
|
|
20240110,152700,1544678230,9370,9370,9370,9370,0
|
|
20240110,152600,1544678230,9370,9370,9370,9370,0
|
|
20240110,152500,1544678230,9370,9370,9370,9370,0
|
|
20240110,152400,1544678230,9370,9370,9370,9370,0
|
|
20240110,152300,1544678230,9370,9370,9370,9370,0
|
|
20240110,152200,1544678230,9370,9370,9370,9370,0
|
|
20240110,152100,1544678230,9370,9370,9370,9370,0
|
|
20240110,152000,1544678230,9370,9370,9370,9370,0
|
|
20240110,151900,1544678230,9370,9360,9370,9350,1422
|
|
20240110,151800,1531368320,9360,9360,9360,9360,2
|
|
20240110,151700,1531349600,9360,9350,9360,9340,1051
|
|
20240110,151600,1521532950,9350,9360,9360,9350,218
|
|
20240110,151500,1519494640,9360,9340,9360,9340,42
|
|
20240110,151400,1519101620,9360,9340,9360,9340,441
|
|
20240110,151300,1514979220,9350,9340,9350,9340,63
|
|
20240110,151200,1514390770,9360,9350,9360,9350,330
|
|
20240110,151100,1511305240,9350,9350,9360,9350,774
|
|
20240110,151000,1504063260,9350,9350,9350,9340,694
|
|
20240110,150900,1497576360,9350,9350,9350,9350,0
|
|
20240110,150800,1497576360,9350,9330,9350,9330,301
|
|
20240110,150700,1494768010,9330,9330,9330,9330,100
|
|
20240110,150600,1493835010,9340,9330,9340,9330,614
|
|
20240110,150500,1488105250,9330,9330,9330,9330,99
|
|
20240110,150400,1487181580,9340,9350,9350,9340,131
|
|
20240110,150300,1485957820,9360,9360,9360,9340,1202
|
|
20240110,150200,1474729700,9350,9350,9350,9350,323
|
|
20240110,150100,1471709650,9350,9350,9350,9350,10
|
|
20240110,150000,1471616150,9350,9350,9350,9350,156
|
|
20240110,145900,1470157550,9350,9350,9350,9350,73
|
|
20240110,145800,1469475000,9350,9350,9350,9350,50
|
|
20240110,145700,1469007500,9350,9350,9350,9350,0
|
|
20240110,145600,1469007500,9350,9350,9350,9350,2
|
|
20240110,145500,1468988800,9350,9350,9350,9350,635
|
|
20240110,145400,1463051550,9360,9360,9360,9360,37
|
|
20240110,145300,1462705230,9360,9360,9360,9360,1
|
|
20240110,145200,1462695870,9350,9350,9350,9350,20
|
|
20240110,145100,1462508870,9370,9370,9370,9370,0
|
|
20240110,145000,1462508870,9370,9360,9370,9350,660
|
|
20240110,144900,1456337330,9360,9360,9360,9360,250
|
|
20240110,144800,1453997330,9370,9370,9370,9370,3
|
|
20240110,144700,1453969220,9350,9360,9370,9350,54
|
|
20240110,144600,1453464250,9350,9350,9350,9350,220
|
|
20240110,144500,1451407250,9350,9350,9350,9350,1
|
|
20240110,144400,1451397900,9340,9310,9340,9310,267
|
|
20240110,144300,1448906700,9330,9320,9330,9310,2439
|
|
20240110,144200,1426194320,9320,9320,9330,9320,2288
|
|
20240110,144100,1404865160,9330,9340,9340,9320,1326
|
|
20240110,144000,1392501600,9340,9340,9340,9340,21
|
|
20240110,143900,1392305460,9340,9330,9340,9330,1300
|
|
20240110,143800,1380176410,9340,9340,9340,9340,742
|
|
20240110,143700,1373246130,9360,9340,9360,9340,11
|
|
20240110,143600,1373143370,9340,9350,9350,9340,1176
|
|
20240110,143500,1362149500,9360,9360,9360,9360,2
|
|
20240110,143400,1362130780,9360,9350,9360,9350,5
|
|
20240110,143300,1362084020,9350,9360,9360,9350,236
|
|
20240110,143200,1359877410,9350,9350,9350,9350,10
|
|
20240110,143100,1359783910,9360,9360,9360,9360,109
|
|
20240110,143000,1358763670,9350,9360,9360,9350,865
|
|
20240110,142900,1350675070,9350,9360,9360,9350,944
|
|
20240110,142800,1341839580,9360,9360,9360,9360,26
|
|
20240110,142700,1341596220,9360,9360,9360,9360,700
|
|
20240110,142600,1335044220,9360,9380,9380,9360,2095
|
|
20240110,142500,1315424970,9380,9380,9390,9380,188
|
|
20240110,142400,1313661430,9380,9380,9390,9380,729
|
|
20240110,142300,1306822370,9370,9380,9380,9370,33
|
|
20240110,142200,1306513140,9380,9380,9380,9380,62
|
|
20240110,142100,1305931580,9380,9380,9390,9380,272
|
|
20240110,142000,1303380210,9380,9380,9380,9380,124
|
|
20240110,141900,1302217090,9380,9380,9380,9380,81
|
|
20240110,141800,1301457310,9380,9390,9390,9380,4
|
|
20240110,141700,1301419780,9380,9380,9380,9380,0
|
|
20240110,141600,1301419780,9380,9390,9390,9380,11
|
|
20240110,141500,1301316590,9370,9380,9380,9370,239
|
|
20240110,141400,1299076030,9380,9380,9380,9380,0
|
|
20240110,141300,1299076030,9380,9380,9380,9380,116
|
|
20240110,141200,1297987950,9370,9380,9380,9370,189
|
|
20240110,141100,1296216940,9380,9380,9380,9380,277
|
|
20240110,141000,1293618680,9380,9380,9380,9380,806
|
|
20240110,140900,1286058400,9380,9380,9380,9380,1100
|
|
20240110,140800,1275740400,9400,9400,9400,9400,0
|
|
20240110,140700,1275740400,9400,9390,9400,9390,411
|
|
20240110,140600,1271881100,9390,9390,9400,9390,370
|
|
20240110,140500,1268403800,9390,9410,9410,9390,171
|
|
20240110,140400,1266797390,9410,9410,9410,9410,1
|
|
20240110,140300,1266787980,9400,9400,9400,9400,325
|
|
20240110,140200,1263732980,9400,9400,9400,9390,2591
|
|
20240110,140100,1239388170,9410,9410,9410,9410,239
|
|
20240110,140000,1237139180,9400,9400,9400,9400,51
|
|
20240110,135900,1236659780,9400,9400,9400,9400,2
|
|
20240110,135800,1236640980,9410,9410,9410,9410,10
|
|
20240110,135700,1236546880,9400,9400,9400,9400,50
|
|
20240110,135600,1236076880,9400,9420,9420,9400,387
|
|
20240110,135500,1232436200,9410,9410,9410,9410,105
|
|
20240110,135400,1231448150,9410,9410,9410,9410,51
|
|
20240110,135300,1230968240,9410,9410,9410,9410,0
|
|
20240110,135200,1230968240,9410,9410,9410,9410,10
|
|
20240110,135100,1230874140,9410,9420,9420,9410,295
|
|
20240110,135000,1228095750,9420,9420,9420,9420,0
|
|
20240110,134900,1228095750,9420,9420,9420,9420,0
|
|
20240110,134800,1228095750,9420,9410,9420,9410,68
|
|
20240110,134700,1227455340,9410,9410,9410,9410,737
|
|
20240110,134600,1220520170,9420,9420,9420,9420,27
|
|
20240110,134500,1220265830,9420,9420,9420,9420,1
|
|
20240110,134400,1220256410,9420,9420,9420,9420,1
|
|
20240110,134300,1220246990,9410,9420,9420,9410,97
|
|
20240110,134200,1219333260,9420,9420,9420,9420,3
|
|
20240110,134100,1219305000,9420,9420,9420,9420,10
|
|
20240110,134000,1219210800,9420,9420,9420,9420,0
|
|
20240110,133900,1219210800,9420,9410,9420,9410,269
|
|
20240110,133800,1216679490,9420,9410,9420,9410,500
|
|
20240110,133700,1211972990,9410,9410,9410,9410,53
|
|
20240110,133600,1211474260,9410,9410,9410,9410,127
|
|
20240110,133500,1210279190,9410,9410,9410,9410,1387
|
|
20240110,133400,1197227520,9410,9420,9420,9410,1636
|
|
20240110,133300,1181817360,9420,9430,9430,9420,36
|
|
20240110,133200,1181478190,9430,9430,9430,9430,7
|
|
20240110,133100,1181412180,9430,9430,9430,9430,14
|
|
20240110,133000,1181280160,9420,9420,9420,9420,0
|
|
20240110,132900,1181280160,9420,9430,9430,9420,180
|
|
20240110,132800,1179583810,9430,9430,9430,9430,50
|
|
20240110,132700,1179112310,9420,9430,9430,9420,6
|
|
20240110,132600,1179055740,9420,9420,9420,9420,0
|
|
20240110,132500,1179055740,9420,9420,9420,9420,0
|
|
20240110,132400,1179055740,9420,9430,9430,9420,224
|
|
20240110,132300,1176945450,9430,9430,9430,9430,54
|
|
20240110,132200,1176436230,9440,9430,9440,9430,2
|
|
20240110,132100,1176417360,9420,9430,9430,9420,345
|
|
20240110,132000,1173167300,9430,9430,9430,9430,24
|
|
20240110,131900,1172940980,9430,9420,9430,9420,1000
|
|
20240110,131800,1163515980,9420,9420,9430,9420,219
|
|
20240110,131700,1161452190,9430,9430,9430,9430,403
|
|
20240110,131600,1157651900,9430,9430,9430,9430,200
|
|
20240110,131500,1155765900,9430,9430,9430,9430,97
|
|
20240110,131400,1154851190,9440,9440,9440,9440,3
|
|
20240110,131300,1154822870,9450,9450,9450,9450,0
|
|
20240110,131200,1154822870,9450,9440,9450,9440,53
|
|
20240110,131100,1154322030,9440,9440,9440,9440,97
|
|
20240110,131000,1153406350,9440,9440,9440,9440,8
|
|
20240110,130900,1153330830,9450,9450,9450,9450,0
|
|
20240110,130800,1153330830,9450,9450,9450,9450,20
|
|
20240110,130700,1153141830,9450,9440,9450,9440,25
|
|
20240110,130600,1152905630,9440,9440,9440,9440,134
|
|
20240110,130500,1151640670,9440,9440,9440,9440,107
|
|
20240110,130400,1150630590,9440,9440,9440,9440,0
|
|
20240110,130300,1150630590,9440,9440,9440,9440,5
|
|
20240110,130200,1150583390,9440,9440,9440,9440,0
|
|
20240110,130100,1150583390,9440,9440,9440,9440,49
|
|
20240110,130000,1150120830,9460,9460,9460,9460,0
|
|
20240110,125900,1150120830,9460,9460,9460,9460,0
|
|
20240110,125800,1150120830,9460,9460,9460,9460,0
|
|
20240110,125700,1150120830,9460,9460,9460,9460,1
|
|
20240110,125600,1150111370,9440,9440,9440,9440,1
|
|
20240110,125500,1150101930,9440,9430,9440,9430,30
|
|
20240110,125400,1149818930,9430,9440,9440,9430,165
|
|
20240110,125300,1148262580,9430,9430,9430,9430,80
|
|
20240110,125200,1147508180,9460,9450,9460,9450,587
|
|
20240110,125100,1141956530,9450,9430,9450,9430,11
|
|
20240110,125000,1141852780,9430,9430,9430,9430,100
|
|
20240110,124900,1140909780,9450,9450,9450,9450,0
|
|
20240110,124800,1140909780,9450,9450,9450,9450,0
|
|
20240110,124700,1140909780,9450,9430,9450,9430,32
|
|
20240110,124600,1140607980,9430,9430,9430,9430,30
|
|
20240110,124500,1140325080,9430,9430,9430,9430,10
|
|
20240110,124400,1140230780,9460,9460,9460,9460,1
|
|
20240110,124300,1140221320,9460,9460,9460,9460,528
|
|
20240110,124200,1135226440,9460,9460,9460,9460,0
|
|
20240110,124100,1135226440,9460,9430,9460,9410,1093
|
|
20240110,124000,1124930650,9420,9430,9430,9420,1597
|
|
20240110,123900,1109879820,9430,9440,9440,9430,417
|
|
20240110,123800,1105947340,9440,9440,9440,9440,300
|
|
20240110,123700,1103115340,9440,9440,9440,9440,130
|
|
20240110,123600,1101888140,9440,9440,9440,9440,0
|
|
20240110,123500,1101888140,9440,9450,9450,9440,246
|
|
20240110,123400,1099563990,9460,9460,9460,9460,1
|
|
20240110,123300,1099554530,9470,9470,9470,9470,2
|
|
20240110,123200,1099535590,9470,9470,9470,9470,73
|
|
20240110,123100,1098844280,9450,9450,9450,9450,222
|
|
20240110,123000,1096746380,9450,9450,9450,9450,379
|
|
20240110,122900,1093164830,9460,9460,9460,9460,4
|
|
20240110,122800,1093126990,9460,9460,9460,9460,16
|
|
20240110,122700,1092975630,9470,9470,9470,9470,0
|
|
20240110,122600,1092975630,9470,9470,9470,9470,0
|
|
20240110,122500,1092975630,9470,9450,9470,9450,210
|
|
20240110,122400,1090991010,9450,9470,9470,9450,106
|
|
20240110,122300,1089989190,9460,9460,9460,9460,483
|
|
20240110,122200,1085420010,9470,9470,9470,9470,0
|
|
20240110,122100,1085420010,9470,9470,9470,9470,0
|
|
20240110,122000,1085420010,9470,9470,9470,9470,0
|
|
20240110,121900,1085420010,9470,9470,9470,9470,86
|
|
20240110,121800,1084605590,9480,9480,9480,9480,0
|
|
20240110,121700,1084605590,9480,9480,9480,9480,0
|
|
20240110,121600,1084605590,9480,9480,9480,9480,0
|
|
20240110,121500,1084605590,9480,9470,9490,9470,245
|
|
20240110,121400,1082285410,9470,9470,9470,9470,0
|
|
20240110,121300,1082285410,9470,9470,9470,9470,0
|
|
20240110,121200,1082285410,9470,9480,9480,9470,500
|
|
20240110,121100,1077545630,9480,9480,9490,9480,550
|
|
20240110,121000,1072331430,9480,9480,9480,9480,751
|
|
20240110,120900,1065211950,9480,9490,9490,9480,2044
|
|
20240110,120800,1045831830,9490,9490,9490,9490,0
|
|
20240110,120700,1045831830,9490,9490,9490,9490,62
|
|
20240110,120600,1045243450,9490,9490,9490,9490,149
|
|
20240110,120500,1043829440,9480,9480,9480,9480,10
|
|
20240110,120400,1043734640,9480,9480,9480,9480,0
|
|
20240110,120300,1043734640,9480,9490,9490,9480,2
|
|
20240110,120200,1043715670,9490,9480,9490,9470,111
|
|
20240110,120100,1042664090,9480,9470,9480,9470,13
|
|
20240110,120000,1042540860,9480,9480,9480,9480,0
|
|
20240110,115900,1042540860,9480,9480,9480,9480,772
|
|
20240110,115800,1035222300,9480,9480,9480,9480,0
|
|
20240110,115700,1035222300,9480,9480,9480,9480,0
|
|
20240110,115600,1035222300,9480,9480,9480,9480,2
|
|
20240110,115500,1035203340,9480,9470,9480,9470,196
|
|
20240110,115400,1033345270,9480,9480,9480,9480,312
|
|
20240110,115300,1030387510,9480,9480,9480,9480,0
|
|
20240110,115200,1030387510,9480,9470,9480,9470,366
|
|
20240110,115100,1026920830,9480,9480,9480,9480,1
|
|
20240110,115000,1026911350,9480,9480,9480,9480,2
|
|
20240110,114900,1026892390,9480,9490,9490,9470,32
|
|
20240110,114800,1026589320,9490,9490,9490,9490,1
|
|
20240110,114700,1026579830,9490,9490,9490,9490,50
|
|
20240110,114600,1026105330,9490,9490,9490,9490,0
|
|
20240110,114500,1026105330,9490,9480,9490,9480,227
|
|
20240110,114400,1023953360,9480,9480,9480,9480,14
|
|
20240110,114300,1023820640,9490,9480,9490,9480,3
|
|
20240110,114200,1023792190,9480,9480,9480,9480,108
|
|
20240110,114100,1022768350,9470,9470,9470,9470,189
|
|
20240110,114000,1020978520,9460,9450,9460,9450,54
|
|
20240110,113900,1020467690,9460,9460,9460,9460,0
|
|
20240110,113800,1020467690,9460,9460,9460,9460,4
|
|
20240110,113700,1020429850,9470,9470,9470,9470,11
|
|
20240110,113600,1020325680,9470,9470,9470,9470,10
|
|
20240110,113500,1020230980,9470,9470,9470,9470,1
|
|
20240110,113400,1020221510,9480,9480,9480,9480,1
|
|
20240110,113300,1020212030,9480,9470,9480,9440,501
|
|
20240110,113200,1015474630,9480,9480,9480,9480,22
|
|
20240110,113100,1015266070,9480,9500,9500,9480,2434
|
|
20240110,113000,992167210,9500,9500,9500,9490,151
|
|
20240110,112900,990734160,9500,9500,9500,9500,101
|
|
20240110,112800,989774660,9500,9500,9500,9490,712
|
|
20240110,112700,983010680,9500,9490,9500,9490,3571
|
|
20240110,112600,949101640,9490,9480,9490,9480,1201
|
|
20240110,112500,937706060,9490,9470,9490,9470,984
|
|
20240110,112400,928379540,9470,9470,9470,9470,1
|
|
20240110,112300,928370070,9470,9460,9470,9460,11
|
|
20240110,112200,928266000,9470,9470,9470,9470,4
|
|
20240110,112100,928228120,9470,9460,9470,9460,496
|
|
20240110,112000,923535950,9470,9460,9470,9460,2
|
|
20240110,111900,923517020,9470,9480,9480,9470,23
|
|
20240110,111800,923299200,9480,9470,9480,9450,544
|
|
20240110,111700,918151560,9470,9470,9480,9470,523
|
|
20240110,111600,913198730,9480,9470,9480,9470,486
|
|
20240110,111500,908596300,9470,9470,9470,9470,5
|
|
20240110,111400,908548950,9470,9470,9470,9470,0
|
|
20240110,111300,908548950,9470,9470,9470,9470,11
|
|
20240110,111200,908444780,9470,9470,9470,9470,1710
|
|
20240110,111100,892251080,9470,9460,9470,9460,201
|
|
20240110,111000,890349610,9460,9460,9460,9450,2776
|
|
20240110,110900,864091920,9460,9460,9460,9460,25
|
|
20240110,110800,863855420,9460,9460,9460,9450,264
|
|
20240110,110700,861360600,9450,9460,9460,9450,583
|
|
20240110,110600,855851200,9470,9460,9470,9460,105
|
|
20240110,110500,854856910,9470,9470,9470,9470,1
|
|
20240110,110400,854847440,9450,9470,9470,9450,1565
|
|
20240110,110300,840036090,9470,9470,9470,9450,105
|
|
20240110,110200,839043740,9470,9460,9470,9450,109
|
|
20240110,110100,838013600,9480,9460,9480,9460,898
|
|
20240110,110000,829502020,9480,9480,9480,9480,2
|
|
20240110,105900,829483060,9480,9480,9480,9480,2
|
|
20240110,105800,829464100,9480,9480,9480,9480,12
|
|
20240110,105700,829350340,9480,9480,9480,9480,2
|
|
20240110,105600,829331380,9460,9470,9470,9460,541
|
|
20240110,105500,824213220,9480,9480,9480,9460,75
|
|
20240110,105400,823502950,9480,9480,9480,9480,1
|
|
20240110,105300,823493470,9480,9490,9490,9480,51
|
|
20240110,105200,823009490,9490,9470,9490,9470,1210
|
|
20240110,105100,811550770,9490,9490,9490,9490,102
|
|
20240110,105000,810582790,9490,9480,9490,9480,64
|
|
20240110,104900,809976060,9490,9490,9490,9490,10
|
|
20240110,104800,809881160,9490,9500,9500,9490,8
|
|
20240110,104700,809805190,9500,9480,9500,9480,2874
|
|
20240110,104600,782508550,9480,9480,9480,9480,295
|
|
20240110,104500,779711950,9490,9470,9490,9450,1856
|
|
20240110,104400,762114300,9460,9460,9460,9460,310
|
|
20240110,104300,759181700,9460,9460,9460,9450,151
|
|
20240110,104200,757754240,9450,9450,9450,9450,500
|
|
20240110,104100,753029240,9460,9470,9470,9460,147
|
|
20240110,104000,751638590,9460,9450,9460,9450,63
|
|
20240110,103900,751042620,9450,9450,9450,9450,57
|
|
20240110,103800,750503970,9450,9450,9450,9450,100
|
|
20240110,103700,749558970,9450,9430,9450,9430,156
|
|
20240110,103600,748086190,9430,9420,9430,9420,485
|
|
20240110,103500,743517190,9430,9440,9440,9430,261
|
|
20240110,103400,741054960,9450,9450,9450,9450,4
|
|
20240110,103300,741017160,9450,9450,9450,9450,387
|
|
20240110,103200,737360010,9450,9450,9450,9450,59
|
|
20240110,103100,736802460,9440,9440,9440,9440,1519
|
|
20240110,103000,722463100,9440,9440,9440,9440,3
|
|
20240110,102900,722434780,9440,9440,9440,9440,4
|
|
20240110,102800,722397020,9440,9440,9440,9440,4
|
|
20240110,102700,722359260,9420,9440,9440,9420,44
|
|
20240110,102600,721944000,9440,9440,9440,9440,57
|
|
20240110,102500,721405920,9430,9430,9430,9430,0
|
|
20240110,102400,721405920,9430,9420,9430,9420,559
|
|
20240110,102300,716139140,9420,9410,9420,9410,13
|
|
20240110,102200,716016800,9410,9410,9410,9410,107
|
|
20240110,102100,715009930,9410,9400,9410,9400,18
|
|
20240110,102000,714840710,9410,9410,9410,9410,0
|
|
20240110,101900,714840710,9410,9410,9410,9410,105
|
|
20240110,101800,713852660,9420,9420,9420,9420,1
|
|
20240110,101700,713843240,9420,9400,9420,9400,232
|
|
20240110,101600,711662340,9390,9400,9400,9390,163
|
|
20240110,101500,710130170,9400,9400,9400,9400,51
|
|
20240110,101400,709650770,9400,9390,9400,9390,77
|
|
20240110,101300,708927730,9390,9390,9390,9390,1
|
|
20240110,101200,708918340,9380,9380,9380,9380,88
|
|
20240110,101100,708092900,9380,9390,9390,9380,438
|
|
20240110,101000,703984450,9390,9390,9390,9380,826
|
|
20240110,100900,696236540,9390,9390,9390,9390,459
|
|
20240110,100800,691926530,9390,9410,9410,9390,327
|
|
20240110,100700,688853870,9410,9390,9410,9390,76
|
|
20240110,100600,688140210,9390,9410,9410,9390,1970
|
|
20240110,100500,669641890,9410,9400,9410,9400,1091
|
|
20240110,100400,659381480,9410,9410,9410,9410,20
|
|
20240110,100300,659193280,9410,9400,9410,9400,238
|
|
20240110,100200,656955630,9420,9420,9420,9420,12
|
|
20240110,100100,656842590,9400,9420,9420,9400,11
|
|
20240110,100000,656739170,9420,9410,9420,9400,1648
|
|
20240110,095900,641239810,9410,9410,9410,9400,1460
|
|
20240110,095800,627514300,9410,9400,9410,9400,102
|
|
20240110,095700,626554500,9410,9410,9410,9410,35
|
|
20240110,095600,626225150,9410,9410,9410,9410,1
|
|
20240110,095500,626215740,9410,9400,9410,9400,17
|
|
20240110,095400,626055830,9400,9400,9400,9400,1
|
|
20240110,095300,626046430,9400,9400,9400,9400,0
|
|
20240110,095200,626046430,9400,9410,9410,9400,714
|
|
20240110,095100,619333190,9420,9410,9420,9410,22
|
|
20240110,095000,619126160,9410,9410,9410,9410,29
|
|
20240110,094900,618853270,9390,9400,9410,9390,107
|
|
20240110,094800,617848340,9400,9400,9400,9400,341
|
|
20240110,094700,614642940,9400,9410,9410,9390,221
|
|
20240110,094600,612565380,9410,9400,9410,9400,5
|
|
20240110,094500,612518360,9390,9400,9400,9390,514
|
|
20240110,094400,607687870,9410,9410,9410,9410,1
|
|
20240110,094300,607678460,9410,9420,9420,9410,4
|
|
20240110,094200,607640810,9390,9400,9420,9390,245
|
|
20240110,094100,605339770,9380,9380,9400,9380,646
|
|
20240110,094000,599274830,9400,9400,9400,9400,3
|
|
20240110,093900,599246630,9400,9380,9400,9380,1643
|
|
20240110,093800,583811480,9390,9390,9390,9390,0
|
|
20240110,093700,583811480,9390,9380,9390,9380,73
|
|
20240110,093600,583126610,9380,9390,9400,9380,1462
|
|
20240110,093500,569407560,9400,9410,9410,9400,201
|
|
20240110,093400,567518140,9410,9400,9420,9400,767
|
|
20240110,093300,560305780,9420,9410,9420,9400,124
|
|
20240110,093200,559139200,9410,9410,9410,9410,38
|
|
20240110,093100,558781620,9400,9400,9400,9400,1
|
|
20240110,093000,558772220,9390,9410,9410,9390,553
|
|
20240110,092900,553574440,9410,9410,9410,9410,5
|
|
20240110,092800,553527390,9410,9400,9410,9390,765
|
|
20240110,092700,546342410,9400,9400,9400,9400,65
|
|
20240110,092600,545731410,9420,9420,9420,9420,16
|
|
20240110,092500,545580690,9420,9400,9420,9390,587
|
|
20240110,092400,540065910,9400,9390,9400,9390,135
|
|
20240110,092300,538797230,9390,9400,9400,9390,163
|
|
20240110,092200,537265630,9420,9400,9420,9400,61
|
|
20240110,092100,536692190,9360,9420,9420,9360,17033
|
|
20240110,092000,377157140,9410,9410,9410,9410,273
|
|
20240110,091900,374588210,9420,9400,9420,9400,2004
|
|
20240110,091800,355750560,9410,9410,9410,9400,480
|
|
20240110,091700,351236370,9410,9400,9410,9400,1890
|
|
20240110,091600,333469360,9400,9420,9420,9400,2639
|
|
20240110,091500,308653010,9420,9430,9430,9420,247
|
|
20240110,091400,306326250,9420,9420,9450,9410,352
|
|
20240110,091300,303010390,9420,9410,9420,9410,480
|
|
20240110,091200,298493100,9420,9480,9480,9410,7284
|
|
20240110,091100,229800670,9480,9450,9480,9450,63
|
|
20240110,091000,229205020,9450,9450,9470,9450,1451
|
|
20240110,090900,215487310,9450,9450,9450,9450,193
|
|
20240110,090800,213663460,9450,9440,9450,9440,386
|
|
20240110,090700,210017820,9450,9480,9480,9450,4533
|
|
20240110,090600,167134120,9470,9480,9480,9470,1008
|
|
20240110,090500,157579500,9490,9490,9500,9480,927
|
|
20240110,090400,148782250,9490,9480,9500,9480,822
|
|
20240110,090300,140983330,9480,9440,9480,9430,470
|
|
20240110,090200,136539830,9440,9510,9510,9430,947
|
|
20240110,090100,127590000,9470,9540,9570,9470,6179
|
|
20240110,090000,68894930,9530,9530,9640,9520,7210
|