631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,192800,497270410,5410,5410,5410,5410,915
|
|
20240110,192700,497270410,5410,5410,5410,5410,0
|
|
20240110,192600,497270410,5410,5410,5410,5410,0
|
|
20240110,192500,497270410,5410,5410,5410,5410,0
|
|
20240110,192400,497270410,5410,5410,5410,5410,0
|
|
20240110,192300,497270410,5410,5410,5410,5410,0
|
|
20240110,192200,497270410,5410,5410,5410,5410,0
|
|
20240110,192100,497270410,5410,5410,5410,5410,0
|
|
20240110,192000,497270410,5410,5410,5410,5410,0
|
|
20240110,191900,497270410,5410,5410,5410,5410,0
|
|
20240110,191800,497270410,5410,5410,5410,5410,0
|
|
20240110,191700,497270410,5410,5410,5410,5410,0
|
|
20240110,191600,497270410,5410,5410,5410,5410,0
|
|
20240110,191500,497270410,5410,5410,5410,5410,0
|
|
20240110,191400,497270410,5410,5410,5410,5410,0
|
|
20240110,191300,497270410,5410,5410,5410,5410,0
|
|
20240110,191200,497270410,5410,5410,5410,5410,0
|
|
20240110,191100,497270410,5410,5410,5410,5410,0
|
|
20240110,191000,497270410,5410,5410,5410,5410,0
|
|
20240110,190900,497270410,5410,5410,5410,5410,0
|
|
20240110,190800,497270410,5410,5410,5410,5410,0
|
|
20240110,190700,497270410,5410,5410,5410,5410,0
|
|
20240110,190600,497270410,5410,5410,5410,5410,0
|
|
20240110,190500,497270410,5410,5410,5410,5410,0
|
|
20240110,190400,497270410,5410,5410,5410,5410,0
|
|
20240110,190300,497270410,5410,5410,5410,5410,0
|
|
20240110,190200,497270410,5410,5410,5410,5410,0
|
|
20240110,190100,497270410,5410,5410,5410,5410,0
|
|
20240110,190000,497270410,5410,5410,5410,5410,0
|
|
20240110,185900,497270410,5410,5410,5410,5410,0
|
|
20240110,185800,497270410,5410,5410,5410,5410,915
|
|
20240110,185700,497270410,5410,5410,5410,5410,0
|
|
20240110,185600,497270410,5410,5410,5410,5410,0
|
|
20240110,185500,497270410,5410,5410,5410,5410,0
|
|
20240110,185400,497270410,5410,5410,5410,5410,0
|
|
20240110,185300,497270410,5410,5410,5410,5410,0
|
|
20240110,185200,497270410,5410,5410,5410,5410,0
|
|
20240110,185100,497270410,5410,5410,5410,5410,0
|
|
20240110,185000,497270410,5410,5410,5410,5410,0
|
|
20240110,184900,497270410,5410,5410,5410,5410,0
|
|
20240110,184800,497270410,5410,5410,5410,5410,0
|
|
20240110,184700,497270410,5410,5410,5410,5410,0
|
|
20240110,184600,497270410,5410,5410,5410,5410,0
|
|
20240110,184500,497270410,5410,5410,5410,5410,0
|
|
20240110,184400,497270410,5410,5410,5410,5410,0
|
|
20240110,184300,497270410,5410,5410,5410,5410,0
|
|
20240110,184200,497270410,5410,5410,5410,5410,0
|
|
20240110,184100,497270410,5410,5410,5410,5410,0
|
|
20240110,184000,497270410,5410,5410,5410,5410,0
|
|
20240110,183900,497270410,5410,5410,5410,5410,0
|
|
20240110,183800,497270410,5410,5410,5410,5410,0
|
|
20240110,183700,497270410,5410,5410,5410,5410,0
|
|
20240110,183600,497270410,5410,5410,5410,5410,0
|
|
20240110,183500,497270410,5410,5410,5410,5410,0
|
|
20240110,183400,497270410,5410,5410,5410,5410,0
|
|
20240110,183300,497270410,5410,5410,5410,5410,0
|
|
20240110,183200,497270410,5410,5410,5410,5410,0
|
|
20240110,183100,497270410,5410,5410,5410,5410,0
|
|
20240110,183000,497270410,5410,5410,5410,5410,0
|
|
20240110,182900,497270410,5410,5410,5410,5410,0
|
|
20240110,182800,497270410,5410,5410,5410,5410,915
|
|
20240110,182700,497270410,5410,5410,5410,5410,0
|
|
20240110,182600,497270410,5410,5410,5410,5410,0
|
|
20240110,182500,497270410,5410,5410,5410,5410,0
|
|
20240110,182400,497270410,5410,5410,5410,5410,0
|
|
20240110,182300,497270410,5410,5410,5410,5410,0
|
|
20240110,182200,497270410,5410,5410,5410,5410,0
|
|
20240110,182100,497270410,5410,5410,5410,5410,0
|
|
20240110,182000,497270410,5410,5410,5410,5410,0
|
|
20240110,181900,497270410,5410,5410,5410,5410,0
|
|
20240110,181800,497270410,5410,5410,5410,5410,0
|
|
20240110,181700,497270410,5410,5410,5410,5410,0
|
|
20240110,181600,497270410,5410,5410,5410,5410,0
|
|
20240110,181500,497270410,5410,5410,5410,5410,0
|
|
20240110,181400,497270410,5410,5410,5410,5410,0
|
|
20240110,181300,497270410,5410,5410,5410,5410,0
|
|
20240110,181200,497270410,5410,5410,5410,5410,0
|
|
20240110,181100,497270410,5410,5410,5410,5410,0
|
|
20240110,181000,497270410,5410,5410,5410,5410,0
|
|
20240110,180900,497270410,5410,5410,5410,5410,0
|
|
20240110,180800,497270410,5410,5410,5410,5410,0
|
|
20240110,180700,497270410,5410,5410,5410,5410,0
|
|
20240110,180600,497270410,5410,5410,5410,5410,0
|
|
20240110,180500,497270410,5410,5410,5410,5410,0
|
|
20240110,180400,497270410,5410,5410,5410,5410,0
|
|
20240110,180300,497270410,5410,5410,5410,5410,0
|
|
20240110,180200,497270410,5410,5410,5410,5410,0
|
|
20240110,180100,497270410,5410,5410,5410,5410,0
|
|
20240110,180000,497270410,5410,5410,5410,5410,0
|
|
20240110,175900,497270410,5410,5410,5410,5410,0
|
|
20240110,175800,497270410,5410,5410,5410,5410,915
|
|
20240110,175700,497270410,5410,5410,5410,5410,0
|
|
20240110,175600,497270410,5410,5410,5410,5410,0
|
|
20240110,175500,497270410,5410,5410,5410,5410,0
|
|
20240110,175400,497270410,5410,5410,5410,5410,0
|
|
20240110,175300,497270410,5410,5410,5410,5410,0
|
|
20240110,175200,497270410,5410,5410,5410,5410,0
|
|
20240110,175100,497270410,5410,5410,5410,5410,0
|
|
20240110,175000,497270410,5410,5410,5410,5410,0
|
|
20240110,174900,497270410,5410,5410,5410,5410,0
|
|
20240110,174800,497270410,5410,5410,5410,5410,0
|
|
20240110,174700,497270410,5410,5410,5410,5410,0
|
|
20240110,174600,497270410,5410,5410,5410,5410,0
|
|
20240110,174500,497270410,5410,5410,5410,5410,0
|
|
20240110,174400,497270410,5410,5410,5410,5410,0
|
|
20240110,174300,497270410,5410,5410,5410,5410,0
|
|
20240110,174200,497270410,5410,5410,5410,5410,0
|
|
20240110,174100,497270410,5410,5410,5410,5410,0
|
|
20240110,174000,497270410,5410,5410,5410,5410,0
|
|
20240110,173900,497270410,5410,5410,5410,5410,0
|
|
20240110,173800,497270410,5410,5410,5410,5410,0
|
|
20240110,173700,497270410,5410,5410,5410,5410,0
|
|
20240110,173600,497270410,5410,5410,5410,5410,0
|
|
20240110,173500,497270410,5410,5410,5410,5410,0
|
|
20240110,173400,497270410,5410,5410,5410,5410,0
|
|
20240110,173300,497270410,5410,5410,5410,5410,0
|
|
20240110,173200,497270410,5410,5410,5410,5410,0
|
|
20240110,173100,497270410,5410,5410,5410,5410,0
|
|
20240110,173000,497270410,5410,5410,5410,5410,0
|
|
20240110,172900,497270410,5410,5410,5410,5410,0
|
|
20240110,172800,497270410,5410,5410,5410,5410,915
|
|
20240110,172700,497270410,5410,5410,5410,5410,0
|
|
20240110,172600,497270410,5410,5410,5410,5410,0
|
|
20240110,172500,497270410,5410,5410,5410,5410,0
|
|
20240110,172400,497270410,5410,5410,5410,5410,0
|
|
20240110,172300,497270410,5410,5410,5410,5410,0
|
|
20240110,172200,497270410,5410,5410,5410,5410,0
|
|
20240110,172100,497270410,5410,5410,5410,5410,0
|
|
20240110,172000,497270410,5410,5410,5410,5410,0
|
|
20240110,171900,497270410,5410,5410,5410,5410,0
|
|
20240110,171800,497270410,5410,5410,5410,5410,0
|
|
20240110,171700,497270410,5410,5410,5410,5410,0
|
|
20240110,171600,497270410,5410,5410,5410,5410,0
|
|
20240110,171500,497270410,5410,5410,5410,5410,0
|
|
20240110,171400,497270410,5410,5410,5410,5410,0
|
|
20240110,171300,497270410,5410,5410,5410,5410,0
|
|
20240110,171200,497270410,5410,5410,5410,5410,0
|
|
20240110,171100,497270410,5410,5410,5410,5410,0
|
|
20240110,171000,497270410,5410,5410,5410,5410,0
|
|
20240110,170900,497270410,5410,5410,5410,5410,0
|
|
20240110,170800,497270410,5410,5410,5410,5410,0
|
|
20240110,170700,497270410,5410,5410,5410,5410,0
|
|
20240110,170600,497270410,5410,5410,5410,5410,0
|
|
20240110,170500,497270410,5410,5410,5410,5410,0
|
|
20240110,170400,497270410,5410,5410,5410,5410,0
|
|
20240110,170300,497270410,5410,5410,5410,5410,0
|
|
20240110,170200,497270410,5410,5410,5410,5410,0
|
|
20240110,170100,497270410,5410,5410,5410,5410,0
|
|
20240110,170000,497270410,5410,5410,5410,5410,0
|
|
20240110,165900,497270410,5410,5410,5410,5410,0
|
|
20240110,165800,497270410,5410,5410,5410,5410,915
|
|
20240110,165700,497270410,5410,5410,5410,5410,0
|
|
20240110,165600,497270410,5410,5410,5410,5410,0
|
|
20240110,165500,497270410,5410,5410,5410,5410,0
|
|
20240110,165400,497270410,5410,5410,5410,5410,0
|
|
20240110,165300,497270410,5410,5410,5410,5410,0
|
|
20240110,165200,497270410,5410,5410,5410,5410,0
|
|
20240110,165100,497270410,5410,5410,5410,5410,0
|
|
20240110,165000,497270410,5410,5410,5410,5410,0
|
|
20240110,164900,497270410,5410,5410,5410,5410,0
|
|
20240110,164800,497270410,5410,5410,5410,5410,0
|
|
20240110,164700,497270410,5410,5410,5410,5410,0
|
|
20240110,164600,497270410,5410,5410,5410,5410,0
|
|
20240110,164500,497270410,5410,5410,5410,5410,0
|
|
20240110,164400,497270410,5410,5410,5410,5410,0
|
|
20240110,164300,497270410,5410,5410,5410,5410,0
|
|
20240110,164200,497270410,5410,5410,5410,5410,0
|
|
20240110,164100,497270410,5410,5410,5410,5410,0
|
|
20240110,164000,497270410,5410,5410,5410,5410,0
|
|
20240110,163900,497270410,5410,5410,5410,5410,0
|
|
20240110,163800,497270410,5410,5410,5410,5410,0
|
|
20240110,163700,497270410,5410,5410,5410,5410,0
|
|
20240110,163600,497270410,5410,5410,5410,5410,0
|
|
20240110,163500,497270410,5410,5410,5410,5410,0
|
|
20240110,163400,497270410,5410,5410,5410,5410,0
|
|
20240110,163300,497270410,5410,5410,5410,5410,0
|
|
20240110,163200,497270410,5410,5410,5410,5410,0
|
|
20240110,163100,497270410,5410,5410,5410,5410,0
|
|
20240110,163000,497270410,5410,5410,5410,5410,0
|
|
20240110,162900,497270410,5410,5410,5410,5410,0
|
|
20240110,162800,497270410,5410,5410,5410,5410,915
|
|
20240110,162700,497270410,5410,5410,5410,5410,0
|
|
20240110,162600,497270410,5410,5410,5410,5410,0
|
|
20240110,162500,497270410,5410,5410,5410,5410,0
|
|
20240110,162400,497270410,5410,5410,5410,5410,0
|
|
20240110,162300,497270410,5410,5410,5410,5410,0
|
|
20240110,162200,497270410,5410,5410,5410,5410,0
|
|
20240110,162100,497270410,5410,5410,5410,5410,0
|
|
20240110,162000,497270410,5410,5410,5410,5410,0
|
|
20240110,161900,497270410,5410,5410,5410,5410,0
|
|
20240110,161800,497270410,5410,5410,5410,5410,0
|
|
20240110,161700,497270410,5410,5410,5410,5410,0
|
|
20240110,161600,497270410,5410,5410,5410,5410,0
|
|
20240110,161500,497270410,5410,5410,5410,5410,0
|
|
20240110,161400,497270410,5410,5410,5410,5410,0
|
|
20240110,161300,497270410,5410,5410,5410,5410,0
|
|
20240110,161200,497270410,5410,5410,5410,5410,0
|
|
20240110,161100,497270410,5410,5410,5410,5410,0
|
|
20240110,161000,497270410,5410,5410,5410,5410,0
|
|
20240110,160900,497270410,5410,5410,5410,5410,0
|
|
20240110,160800,497270410,5410,5410,5410,5410,0
|
|
20240110,160700,497270410,5410,5410,5410,5410,0
|
|
20240110,160600,497270410,5410,5410,5410,5410,0
|
|
20240110,160500,497270410,5410,5410,5410,5410,0
|
|
20240110,160400,497270410,5410,5410,5410,5410,0
|
|
20240110,160300,497270410,5410,5410,5410,5410,0
|
|
20240110,160200,497270410,5410,5410,5410,5410,0
|
|
20240110,160100,497270410,5410,5410,5410,5410,0
|
|
20240110,160000,497270410,5410,5410,5410,5410,0
|
|
20240110,155900,497270410,5410,5410,5410,5410,0
|
|
20240110,155800,497270410,5410,5410,5410,5410,915
|
|
20240110,155700,497270410,5410,5410,5410,5410,0
|
|
20240110,155600,497270410,5410,5410,5410,5410,0
|
|
20240110,155500,497270410,5410,5410,5410,5410,0
|
|
20240110,155400,497270410,5410,5410,5410,5410,0
|
|
20240110,155300,497270410,5410,5410,5410,5410,0
|
|
20240110,155200,497270410,5410,5410,5410,5410,0
|
|
20240110,155100,497270410,5410,5410,5410,5410,0
|
|
20240110,155000,497270410,5410,5410,5410,5410,0
|
|
20240110,154900,497270410,5410,5410,5410,5410,0
|
|
20240110,154800,497270410,5410,5410,5410,5410,0
|
|
20240110,154700,497270410,5410,5410,5410,5410,0
|
|
20240110,154600,497270410,5410,5410,5410,5410,0
|
|
20240110,154500,497270410,5410,5410,5410,5410,0
|
|
20240110,154400,497270410,5410,5410,5410,5410,0
|
|
20240110,154300,497270410,5410,5410,5410,5410,0
|
|
20240110,154200,497270410,5410,5410,5410,5410,0
|
|
20240110,154100,497270410,5410,5410,5410,5410,0
|
|
20240110,154000,497270410,5410,5410,5410,5410,0
|
|
20240110,153900,497270410,5410,5410,5410,5410,0
|
|
20240110,153800,497270410,5410,5410,5410,5410,0
|
|
20240110,153700,497270410,5410,5410,5410,5410,0
|
|
20240110,153600,497270410,5410,5410,5410,5410,0
|
|
20240110,153500,497270410,5410,5410,5410,5410,0
|
|
20240110,153400,497270410,5410,5410,5410,5410,0
|
|
20240110,153300,497270410,5410,5410,5410,5410,0
|
|
20240110,153200,497270410,5410,5410,5410,5410,0
|
|
20240110,153100,497270410,5410,5410,5410,5410,0
|
|
20240110,153000,497270410,5410,5410,5410,5410,915
|
|
20240110,152900,492320260,5430,5430,5430,5430,0
|
|
20240110,152800,492320260,5430,5430,5430,5430,0
|
|
20240110,152700,492320260,5430,5430,5430,5430,0
|
|
20240110,152600,492320260,5430,5430,5430,5430,0
|
|
20240110,152500,492320260,5430,5430,5430,5430,0
|
|
20240110,152400,492320260,5430,5430,5430,5430,0
|
|
20240110,152300,492320260,5430,5430,5430,5430,0
|
|
20240110,152200,492320260,5430,5430,5430,5430,0
|
|
20240110,152100,492320260,5430,5430,5430,5430,0
|
|
20240110,152000,492320260,5430,5430,5430,5430,0
|
|
20240110,151900,492320260,5430,5410,5430,5410,2
|
|
20240110,151800,492309420,5420,5420,5420,5420,0
|
|
20240110,151700,492309420,5420,5420,5420,5420,0
|
|
20240110,151600,492309420,5420,5420,5430,5420,762
|
|
20240110,151500,488174420,5440,5420,5440,5420,13
|
|
20240110,151400,488103940,5420,5420,5420,5420,278
|
|
20240110,151300,486597180,5410,5410,5410,5410,0
|
|
20240110,151200,486597180,5410,5410,5410,5410,0
|
|
20240110,151100,486597180,5410,5410,5410,5410,0
|
|
20240110,151000,486597180,5410,5410,5410,5410,0
|
|
20240110,150900,486597180,5410,5410,5410,5410,0
|
|
20240110,150800,486597180,5410,5450,5450,5410,210
|
|
20240110,150700,485456960,5450,5420,5450,5420,6000
|
|
20240110,150600,452838710,5410,5410,5420,5410,393
|
|
20240110,150500,450712470,5410,5410,5410,5410,23
|
|
20240110,150400,450588040,5410,5410,5410,5410,14
|
|
20240110,150300,450512300,5410,5410,5410,5410,9
|
|
20240110,150200,450463610,5400,5400,5400,5400,100
|
|
20240110,150100,449923610,5410,5410,5410,5410,0
|
|
20240110,150000,449923610,5410,5410,5410,5410,100
|
|
20240110,145900,449382610,5400,5400,5400,5400,0
|
|
20240110,145800,449382610,5400,5400,5400,5400,0
|
|
20240110,145700,449382610,5400,5400,5400,5400,0
|
|
20240110,145600,449382610,5400,5400,5400,5400,0
|
|
20240110,145500,449382610,5400,5400,5400,5400,0
|
|
20240110,145400,449382610,5400,5400,5400,5400,1
|
|
20240110,145300,449377210,5410,5410,5410,5410,92
|
|
20240110,145200,448879490,5410,5410,5410,5410,1
|
|
20240110,145100,448874080,5410,5410,5410,5410,34
|
|
20240110,145000,448690140,5410,5410,5410,5410,0
|
|
20240110,144900,448690140,5410,5410,5410,5410,0
|
|
20240110,144800,448690140,5410,5410,5410,5410,5
|
|
20240110,144700,448663090,5420,5420,5420,5420,0
|
|
20240110,144600,448663090,5420,5420,5420,5420,9
|
|
20240110,144500,448614310,5400,5400,5400,5400,0
|
|
20240110,144400,448614310,5400,5400,5400,5400,0
|
|
20240110,144300,448614310,5400,5400,5400,5400,0
|
|
20240110,144200,448614310,5400,5400,5400,5400,0
|
|
20240110,144100,448614310,5400,5400,5400,5400,0
|
|
20240110,144000,448614310,5400,5400,5400,5400,100
|
|
20240110,143900,448074310,5400,5400,5400,5400,270
|
|
20240110,143800,446616310,5400,5410,5410,5400,3628
|
|
20240110,143700,427025100,5420,5420,5420,5420,0
|
|
20240110,143600,427025100,5420,5420,5420,5420,0
|
|
20240110,143500,427025100,5420,5420,5420,5420,200
|
|
20240110,143400,425941100,5430,5430,5430,5430,0
|
|
20240110,143300,425941100,5430,5430,5430,5430,0
|
|
20240110,143200,425941100,5430,5410,5430,5400,1271
|
|
20240110,143100,419060280,5430,5430,5430,5430,500
|
|
20240110,143000,416345280,5430,5430,5430,5430,0
|
|
20240110,142900,416345280,5430,5430,5430,5430,2
|
|
20240110,142800,416334420,5400,5400,5400,5400,0
|
|
20240110,142700,416334420,5400,5410,5410,5400,815
|
|
20240110,142600,411932420,5410,5410,5410,5410,100
|
|
20240110,142500,411391420,5410,5410,5410,5410,0
|
|
20240110,142400,411391420,5410,5410,5410,5410,0
|
|
20240110,142300,411391420,5410,5410,5410,5410,0
|
|
20240110,142200,411391420,5410,5410,5410,5410,50
|
|
20240110,142100,411120920,5410,5410,5410,5410,0
|
|
20240110,142000,411120920,5410,5410,5410,5410,80
|
|
20240110,141900,410688120,5400,5410,5410,5400,310
|
|
20240110,141800,409012020,5410,5410,5410,5410,16
|
|
20240110,141700,408925460,5410,5410,5410,5410,0
|
|
20240110,141600,408925460,5410,5410,5410,5410,0
|
|
20240110,141500,408925460,5410,5410,5410,5410,60
|
|
20240110,141400,408600860,5420,5420,5420,5420,201
|
|
20240110,141300,407511440,5410,5410,5410,5410,0
|
|
20240110,141200,407511440,5410,5410,5410,5410,52
|
|
20240110,141100,407230120,5420,5420,5420,5420,1
|
|
20240110,141000,407224700,5420,5420,5420,5420,0
|
|
20240110,140900,407224700,5420,5420,5420,5420,0
|
|
20240110,140800,407224700,5420,5420,5420,5420,0
|
|
20240110,140700,407224700,5420,5420,5420,5420,26
|
|
20240110,140600,407083780,5420,5420,5420,5420,0
|
|
20240110,140500,407083780,5420,5410,5420,5410,2725
|
|
20240110,140400,392341520,5410,5420,5420,5410,64
|
|
20240110,140300,391995000,5410,5420,5420,5410,201
|
|
20240110,140200,390905590,5420,5420,5420,5420,0
|
|
20240110,140100,390905590,5420,5420,5420,5420,103
|
|
20240110,140000,390347330,5410,5410,5410,5410,1000
|
|
20240110,135900,384937330,5420,5420,5420,5420,0
|
|
20240110,135800,384937330,5420,5420,5420,5420,133
|
|
20240110,135700,384216470,5420,5420,5420,5420,0
|
|
20240110,135600,384216470,5420,5420,5420,5420,0
|
|
20240110,135500,384216470,5420,5420,5420,5420,88
|
|
20240110,135400,383739510,5420,5420,5420,5420,1423
|
|
20240110,135300,376026850,5420,5420,5420,5420,332
|
|
20240110,135200,374227410,5420,5420,5420,5420,80
|
|
20240110,135100,373793810,5430,5430,5430,5430,0
|
|
20240110,135000,373793810,5430,5430,5430,5430,0
|
|
20240110,134900,373793810,5430,5430,5430,5430,629
|
|
20240110,134800,370378340,5430,5430,5430,5430,54
|
|
20240110,134700,370085120,5430,5430,5430,5430,0
|
|
20240110,134600,370085120,5430,5430,5430,5430,0
|
|
20240110,134500,370085120,5430,5430,5430,5430,0
|
|
20240110,134400,370085120,5430,5430,5430,5430,0
|
|
20240110,134300,370085120,5430,5430,5430,5430,0
|
|
20240110,134200,370085120,5430,5440,5440,5430,11
|
|
20240110,134100,370025340,5440,5440,5440,5440,0
|
|
20240110,134000,370025340,5440,5440,5440,5440,300
|
|
20240110,133900,368393340,5440,5440,5440,5440,15
|
|
20240110,133800,368311740,5440,5440,5440,5440,10
|
|
20240110,133700,368257340,5430,5430,5430,5430,147
|
|
20240110,133600,367459130,5440,5440,5440,5440,117
|
|
20240110,133500,366822650,5440,5440,5440,5440,0
|
|
20240110,133400,366822650,5440,5440,5440,5440,13
|
|
20240110,133300,366751930,5440,5440,5440,5440,510
|
|
20240110,133200,363977530,5440,5440,5440,5440,0
|
|
20240110,133100,363977530,5440,5440,5440,5440,0
|
|
20240110,133000,363977530,5440,5440,5440,5440,0
|
|
20240110,132900,363977530,5440,5440,5440,5440,100
|
|
20240110,132800,363433530,5430,5430,5430,5430,0
|
|
20240110,132700,363433530,5430,5430,5430,5430,0
|
|
20240110,132600,363433530,5430,5430,5430,5430,0
|
|
20240110,132500,363433530,5430,5430,5430,5430,0
|
|
20240110,132400,363433530,5430,5440,5440,5430,235
|
|
20240110,132300,362156980,5440,5440,5440,5440,0
|
|
20240110,132200,362156980,5440,5440,5440,5440,8
|
|
20240110,132100,362113460,5450,5450,5450,5450,0
|
|
20240110,132000,362113460,5450,5450,5450,5450,456
|
|
20240110,131900,359628260,5440,5440,5440,5440,0
|
|
20240110,131800,359628260,5440,5430,5440,5430,1218
|
|
20240110,131700,353002540,5430,5430,5430,5430,0
|
|
20240110,131600,353002540,5430,5430,5430,5430,353
|
|
20240110,131500,351085750,5440,5440,5440,5440,0
|
|
20240110,131400,351085750,5440,5440,5440,5440,10
|
|
20240110,131300,351031350,5440,5440,5440,5440,0
|
|
20240110,131200,351031350,5440,5440,5440,5440,0
|
|
20240110,131100,351031350,5440,5440,5440,5440,0
|
|
20240110,131000,351031350,5440,5440,5440,5440,0
|
|
20240110,130900,351031350,5440,5440,5440,5440,0
|
|
20240110,130800,351031350,5440,5440,5440,5440,0
|
|
20240110,130700,351031350,5440,5440,5440,5440,367
|
|
20240110,130600,349034870,5450,5450,5450,5450,0
|
|
20240110,130500,349034870,5450,5450,5450,5450,5
|
|
20240110,130400,349007620,5430,5430,5430,5430,0
|
|
20240110,130300,349007620,5430,5430,5430,5430,0
|
|
20240110,130200,349007620,5430,5430,5430,5430,0
|
|
20240110,130100,349007620,5430,5430,5430,5430,200
|
|
20240110,130000,347921620,5440,5440,5440,5440,0
|
|
20240110,125900,347921620,5440,5440,5440,5440,0
|
|
20240110,125800,347921620,5440,5440,5440,5440,0
|
|
20240110,125700,347921620,5440,5440,5440,5440,300
|
|
20240110,125600,346289620,5440,5440,5440,5440,0
|
|
20240110,125500,346289620,5440,5440,5440,5440,0
|
|
20240110,125400,346289620,5440,5440,5440,5440,0
|
|
20240110,125300,346289620,5440,5440,5440,5440,30
|
|
20240110,125200,346126420,5450,5450,5450,5450,0
|
|
20240110,125100,346126420,5450,5440,5450,5440,121
|
|
20240110,125000,345468170,5450,5440,5450,5440,2
|
|
20240110,124900,345457280,5440,5440,5440,5440,0
|
|
20240110,124800,345457280,5440,5440,5440,5440,0
|
|
20240110,124700,345457280,5440,5440,5440,5440,2
|
|
20240110,124600,345446400,5440,5440,5440,5440,5
|
|
20240110,124500,345419200,5430,5430,5430,5430,4
|
|
20240110,124400,345397480,5430,5430,5430,5430,0
|
|
20240110,124300,345397480,5430,5430,5430,5430,4
|
|
20240110,124200,345375760,5440,5440,5440,5440,0
|
|
20240110,124100,345375760,5440,5440,5440,5440,0
|
|
20240110,124000,345375760,5440,5440,5440,5440,0
|
|
20240110,123900,345375760,5440,5440,5440,5440,0
|
|
20240110,123800,345375760,5440,5440,5440,5440,23
|
|
20240110,123700,345250640,5430,5430,5430,5430,83
|
|
20240110,123600,344799950,5440,5440,5440,5440,0
|
|
20240110,123500,344799950,5440,5440,5440,5440,0
|
|
20240110,123400,344799950,5440,5440,5440,5440,0
|
|
20240110,123300,344799950,5440,5440,5440,5440,0
|
|
20240110,123200,344799950,5440,5440,5440,5440,100
|
|
20240110,123100,344255950,5460,5460,5460,5460,0
|
|
20240110,123000,344255950,5460,5460,5460,5460,0
|
|
20240110,122900,344255950,5460,5460,5460,5460,30
|
|
20240110,122800,344092150,5460,5460,5460,5460,0
|
|
20240110,122700,344092150,5460,5460,5460,5460,0
|
|
20240110,122600,344092150,5460,5460,5460,5460,0
|
|
20240110,122500,344092150,5460,5460,5460,5460,0
|
|
20240110,122400,344092150,5460,5460,5460,5460,0
|
|
20240110,122300,344092150,5460,5460,5460,5460,0
|
|
20240110,122200,344092150,5460,5460,5460,5460,1001
|
|
20240110,122100,338626690,5430,5430,5430,5430,500
|
|
20240110,122000,335911690,5460,5460,5460,5460,46
|
|
20240110,121900,335660530,5460,5460,5460,5460,1
|
|
20240110,121800,335655070,5460,5460,5460,5460,0
|
|
20240110,121700,335655070,5460,5460,5460,5460,0
|
|
20240110,121600,335655070,5460,5460,5460,5460,0
|
|
20240110,121500,335655070,5460,5460,5460,5460,0
|
|
20240110,121400,335655070,5460,5440,5460,5440,3000
|
|
20240110,121300,319294500,5430,5430,5430,5430,38
|
|
20240110,121200,319088160,5430,5430,5430,5430,0
|
|
20240110,121100,319088160,5430,5430,5430,5430,0
|
|
20240110,121000,319088160,5430,5430,5430,5430,300
|
|
20240110,120900,317459160,5440,5440,5440,5440,101
|
|
20240110,120800,316909720,5450,5450,5450,5450,0
|
|
20240110,120700,316909720,5450,5450,5450,5450,44
|
|
20240110,120600,316669920,5450,5450,5450,5450,0
|
|
20240110,120500,316669920,5450,5450,5450,5450,0
|
|
20240110,120400,316669920,5450,5450,5450,5450,0
|
|
20240110,120300,316669920,5450,5450,5450,5450,951
|
|
20240110,120200,311486970,5430,5430,5430,5430,0
|
|
20240110,120100,311486970,5430,5430,5430,5430,0
|
|
20240110,120000,311486970,5430,5430,5430,5430,0
|
|
20240110,115900,311486970,5430,5430,5430,5430,0
|
|
20240110,115800,311486970,5430,5430,5430,5430,0
|
|
20240110,115700,311486970,5430,5430,5430,5430,0
|
|
20240110,115600,311486970,5430,5430,5430,5430,6
|
|
20240110,115500,311454390,5430,5430,5430,5430,1
|
|
20240110,115400,311448960,5430,5430,5430,5430,0
|
|
20240110,115300,311448960,5430,5430,5430,5430,0
|
|
20240110,115200,311448960,5430,5430,5430,5430,0
|
|
20240110,115100,311448960,5430,5430,5430,5430,0
|
|
20240110,115000,311448960,5430,5430,5430,5430,0
|
|
20240110,114900,311448960,5430,5430,5430,5430,0
|
|
20240110,114800,311448960,5430,5430,5430,5430,0
|
|
20240110,114700,311448960,5430,5430,5430,5430,0
|
|
20240110,114600,311448960,5430,5430,5430,5430,0
|
|
20240110,114500,311448960,5430,5430,5430,5430,0
|
|
20240110,114400,311448960,5430,5430,5430,5430,0
|
|
20240110,114300,311448960,5430,5430,5430,5430,0
|
|
20240110,114200,311448960,5430,5430,5430,5430,67
|
|
20240110,114100,311085150,5430,5430,5430,5430,1
|
|
20240110,114000,311079720,5450,5450,5450,5450,0
|
|
20240110,113900,311079720,5450,5450,5450,5450,0
|
|
20240110,113800,311079720,5450,5450,5450,5450,0
|
|
20240110,113700,311079720,5450,5440,5450,5440,232
|
|
20240110,113600,309816340,5460,5460,5460,5460,0
|
|
20240110,113500,309816340,5460,5460,5460,5460,0
|
|
20240110,113400,309816340,5460,5460,5460,5460,3
|
|
20240110,113300,309799960,5430,5430,5430,5430,0
|
|
20240110,113200,309799960,5430,5430,5430,5430,90
|
|
20240110,113100,309311260,5450,5450,5450,5450,0
|
|
20240110,113000,309311260,5450,5450,5450,5450,100
|
|
20240110,112900,308766260,5450,5450,5450,5450,19
|
|
20240110,112800,308662710,5450,5450,5450,5450,0
|
|
20240110,112700,308662710,5450,5450,5450,5450,0
|
|
20240110,112600,308662710,5450,5450,5450,5450,0
|
|
20240110,112500,308662710,5450,5450,5450,5450,1
|
|
20240110,112400,308657260,5440,5440,5440,5440,299
|
|
20240110,112300,307030700,5460,5460,5460,5460,0
|
|
20240110,112200,307030700,5460,5460,5460,5460,0
|
|
20240110,112100,307030700,5460,5460,5460,5460,12
|
|
20240110,112000,306965180,5460,5460,5460,5460,0
|
|
20240110,111900,306965180,5460,5460,5460,5460,20
|
|
20240110,111800,306855980,5450,5450,5450,5450,0
|
|
20240110,111700,306855980,5450,5450,5450,5450,0
|
|
20240110,111600,306855980,5450,5450,5450,5450,0
|
|
20240110,111500,306855980,5450,5450,5450,5450,0
|
|
20240110,111400,306855980,5450,5450,5450,5450,0
|
|
20240110,111300,306855980,5450,5450,5450,5450,0
|
|
20240110,111200,306855980,5450,5450,5450,5450,1579
|
|
20240110,111100,298250430,5450,5450,5450,5450,155
|
|
20240110,111000,297405680,5450,5450,5450,5450,0
|
|
20240110,110900,297405680,5450,5450,5450,5450,1
|
|
20240110,110800,297400230,5460,5460,5460,5460,0
|
|
20240110,110700,297400230,5460,5460,5460,5460,26
|
|
20240110,110600,297258270,5460,5460,5460,5460,0
|
|
20240110,110500,297258270,5460,5460,5460,5460,0
|
|
20240110,110400,297258270,5460,5460,5460,5460,0
|
|
20240110,110300,297258270,5460,5460,5460,5460,0
|
|
20240110,110200,297258270,5460,5460,5460,5460,0
|
|
20240110,110100,297258270,5460,5460,5460,5460,0
|
|
20240110,110000,297258270,5460,5460,5460,5460,91
|
|
20240110,105900,296761410,5460,5460,5460,5460,0
|
|
20240110,105800,296761410,5460,5460,5460,5460,0
|
|
20240110,105700,296761410,5460,5460,5460,5460,351
|
|
20240110,105600,294844950,5460,5460,5460,5460,0
|
|
20240110,105500,294844950,5460,5460,5460,5460,100
|
|
20240110,105400,294298950,5460,5460,5460,5460,1
|
|
20240110,105300,294293490,5440,5450,5450,5440,160
|
|
20240110,105200,293422490,5460,5460,5460,5460,50
|
|
20240110,105100,293149490,5470,5470,5470,5470,0
|
|
20240110,105000,293149490,5470,5470,5470,5470,0
|
|
20240110,104900,293149490,5470,5470,5470,5470,0
|
|
20240110,104800,293149490,5470,5450,5470,5450,7000
|
|
20240110,104700,254912160,5420,5420,5420,5420,0
|
|
20240110,104600,254912160,5420,5420,5420,5420,192
|
|
20240110,104500,253871520,5420,5420,5420,5420,0
|
|
20240110,104400,253871520,5420,5420,5420,5420,1
|
|
20240110,104300,253866100,5420,5420,5420,5420,0
|
|
20240110,104200,253866100,5420,5420,5420,5420,1
|
|
20240110,104100,253860680,5450,5450,5450,5450,0
|
|
20240110,104000,253860680,5450,5440,5450,5440,8
|
|
20240110,103900,253817150,5420,5420,5420,5420,0
|
|
20240110,103800,253817150,5420,5420,5420,5420,200
|
|
20240110,103700,252733150,5420,5420,5420,5420,99
|
|
20240110,103600,252196570,5430,5430,5430,5430,200
|
|
20240110,103500,251110570,5440,5440,5440,5440,2
|
|
20240110,103400,251099690,5440,5440,5440,5440,26
|
|
20240110,103300,250958250,5440,5440,5440,5440,0
|
|
20240110,103200,250958250,5440,5440,5440,5440,4
|
|
20240110,103100,250936490,5410,5410,5410,5410,136
|
|
20240110,103000,250200730,5410,5410,5410,5410,0
|
|
20240110,102900,250200730,5410,5410,5410,5410,0
|
|
20240110,102800,250200730,5410,5410,5410,5410,0
|
|
20240110,102700,250200730,5410,5410,5410,5410,113
|
|
20240110,102600,249589400,5410,5410,5410,5410,565
|
|
20240110,102500,246532750,5410,5410,5410,5410,0
|
|
20240110,102400,246532750,5410,5410,5410,5410,30
|
|
20240110,102300,246370450,5450,5450,5450,5450,3
|
|
20240110,102200,246354100,5450,5420,5450,5410,1145
|
|
20240110,102100,240144990,5420,5420,5420,5420,0
|
|
20240110,102000,240144990,5420,5420,5420,5420,98
|
|
20240110,101900,239613830,5410,5420,5420,5410,552
|
|
20240110,101800,236626970,5450,5450,5450,5450,0
|
|
20240110,101700,236626970,5450,5450,5450,5450,390
|
|
20240110,101600,234501470,5450,5450,5450,5450,0
|
|
20240110,101500,234501470,5450,5450,5450,5450,0
|
|
20240110,101400,234501470,5450,5430,5450,5430,370
|
|
20240110,101300,232488190,5430,5430,5430,5430,0
|
|
20240110,101200,232488190,5430,5420,5430,5420,220
|
|
20240110,101100,231295290,5410,5410,5410,5410,0
|
|
20240110,101000,231295290,5410,5420,5420,5410,200
|
|
20240110,100900,230212290,5420,5420,5420,5420,3
|
|
20240110,100800,230196030,5410,5410,5410,5410,200
|
|
20240110,100700,229114030,5420,5420,5420,5420,12
|
|
20240110,100600,229048990,5410,5410,5410,5410,655
|
|
20240110,100500,225505440,5410,5410,5410,5410,0
|
|
20240110,100400,225505440,5410,5410,5410,5410,0
|
|
20240110,100300,225505440,5410,5410,5410,5410,415
|
|
20240110,100200,223260290,5410,5410,5410,5410,178
|
|
20240110,100100,222297310,5400,5400,5400,5400,0
|
|
20240110,100000,222297310,5400,5400,5400,5400,200
|
|
20240110,095900,221217310,5410,5410,5410,5410,614
|
|
20240110,095800,217895570,5420,5420,5420,5420,25
|
|
20240110,095700,217760070,5420,5420,5420,5420,390
|
|
20240110,095600,215646270,5420,5420,5420,5420,0
|
|
20240110,095500,215646270,5420,5420,5420,5420,0
|
|
20240110,095400,215646270,5420,5420,5420,5420,602
|
|
20240110,095300,212383430,5430,5430,5430,5430,690
|
|
20240110,095200,208636730,5430,5430,5430,5430,36
|
|
20240110,095100,208441250,5440,5440,5440,5440,0
|
|
20240110,095000,208441250,5440,5440,5440,5440,23
|
|
20240110,094900,208316130,5430,5430,5430,5430,0
|
|
20240110,094800,208316130,5430,5430,5430,5430,115
|
|
20240110,094700,207691680,5430,5430,5430,5430,0
|
|
20240110,094600,207691680,5430,5430,5430,5430,0
|
|
20240110,094500,207691680,5430,5430,5430,5430,0
|
|
20240110,094400,207691680,5430,5430,5430,5430,120
|
|
20240110,094300,207040080,5440,5440,5440,5440,309
|
|
20240110,094200,205359120,5450,5440,5450,5440,660
|
|
20240110,094100,201768120,5440,5440,5440,5440,134
|
|
20240110,094000,201039160,5440,5440,5440,5440,2
|
|
20240110,093900,201028280,5430,5430,5430,5430,0
|
|
20240110,093800,201028280,5430,5430,5430,5430,120
|
|
20240110,093700,200376680,5420,5420,5420,5420,298
|
|
20240110,093600,198761520,5420,5420,5420,5420,73
|
|
20240110,093500,198365860,5420,5420,5420,5420,235
|
|
20240110,093400,197092160,5420,5420,5420,5420,164
|
|
20240110,093300,196203280,5420,5420,5420,5420,0
|
|
20240110,093200,196203280,5420,5420,5420,5420,1
|
|
20240110,093100,196197860,5410,5410,5410,5410,0
|
|
20240110,093000,196197860,5410,5410,5410,5410,0
|
|
20240110,092900,196197860,5410,5410,5410,5410,0
|
|
20240110,092800,196197860,5410,5410,5410,5410,507
|
|
20240110,092700,193454990,5410,5410,5410,5410,0
|
|
20240110,092600,193454990,5410,5420,5420,5410,2162
|
|
20240110,092500,181754450,5420,5420,5420,5420,0
|
|
20240110,092400,181754450,5420,5420,5420,5420,0
|
|
20240110,092300,181754450,5420,5420,5420,5420,57
|
|
20240110,092200,181445510,5420,5420,5420,5420,0
|
|
20240110,092100,181445510,5420,5420,5420,5420,143
|
|
20240110,092000,180670450,5420,5420,5420,5420,1200
|
|
20240110,091900,174166450,5430,5420,5430,5420,61
|
|
20240110,091800,173835820,5420,5430,5430,5420,240
|
|
20240110,091700,172532720,5450,5450,5450,5450,40
|
|
20240110,091600,172314720,5450,5450,5450,5450,144
|
|
20240110,091500,171529920,5450,5450,5450,5450,200
|
|
20240110,091400,170439920,5450,5450,5450,5450,55
|
|
20240110,091300,170140170,5430,5460,5460,5430,173
|
|
20240110,091200,169198590,5460,5460,5460,5460,0
|
|
20240110,091100,169198590,5460,5430,5460,5430,535
|
|
20240110,091000,166279190,5450,5450,5450,5450,599
|
|
20240110,090900,163014640,5450,5450,5470,5450,15873
|
|
20240110,090800,76506250,5470,5460,5470,5460,66
|
|
20240110,090700,76145710,5470,5460,5470,5460,663
|
|
20240110,090600,72521930,5480,5460,5480,5450,2316
|
|
20240110,090500,59893600,5460,5480,5480,5460,1155
|
|
20240110,090400,53579770,5480,5480,5480,5480,184
|
|
20240110,090300,52571450,5480,5470,5480,5470,12
|
|
20240110,090200,52505800,5460,5470,5470,5460,2597
|
|
20240110,090100,38305210,5470,5480,5500,5470,2454
|
|
20240110,090000,24853230,5490,5490,5490,5490,4527
|