612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,190900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,190800,4545103920,11540,11540,11540,11540,0
|
|
20240112,190700,4545103920,11540,11540,11540,11540,0
|
|
20240112,190600,4545103920,11540,11540,11540,11540,0
|
|
20240112,190500,4545103920,11540,11540,11540,11540,0
|
|
20240112,190400,4545103920,11540,11540,11540,11540,0
|
|
20240112,190300,4545103920,11540,11540,11540,11540,0
|
|
20240112,190200,4545103920,11540,11540,11540,11540,0
|
|
20240112,190100,4545103920,11540,11540,11540,11540,0
|
|
20240112,190000,4545103920,11540,11540,11540,11540,0
|
|
20240112,185900,4545103920,11540,11540,11540,11540,0
|
|
20240112,185800,4545103920,11540,11540,11540,11540,0
|
|
20240112,185700,4545103920,11540,11540,11540,11540,0
|
|
20240112,185600,4545103920,11540,11540,11540,11540,0
|
|
20240112,185500,4545103920,11540,11540,11540,11540,0
|
|
20240112,185400,4545103920,11540,11540,11540,11540,0
|
|
20240112,185300,4545103920,11540,11540,11540,11540,0
|
|
20240112,185200,4545103920,11540,11540,11540,11540,0
|
|
20240112,185100,4545103920,11540,11540,11540,11540,0
|
|
20240112,185000,4545103920,11540,11540,11540,11540,0
|
|
20240112,184900,4545103920,11540,11540,11540,11540,0
|
|
20240112,184800,4545103920,11540,11540,11540,11540,0
|
|
20240112,184700,4545103920,11540,11540,11540,11540,0
|
|
20240112,184600,4545103920,11540,11540,11540,11540,0
|
|
20240112,184500,4545103920,11540,11540,11540,11540,0
|
|
20240112,184400,4545103920,11540,11540,11540,11540,0
|
|
20240112,184300,4545103920,11540,11540,11540,11540,0
|
|
20240112,184200,4545103920,11540,11540,11540,11540,0
|
|
20240112,184100,4545103920,11540,11540,11540,11540,0
|
|
20240112,184000,4545103920,11540,11540,11540,11540,0
|
|
20240112,183900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,183800,4545103920,11540,11540,11540,11540,0
|
|
20240112,183700,4545103920,11540,11540,11540,11540,0
|
|
20240112,183600,4545103920,11540,11540,11540,11540,0
|
|
20240112,183500,4545103920,11540,11540,11540,11540,0
|
|
20240112,183400,4545103920,11540,11540,11540,11540,0
|
|
20240112,183300,4545103920,11540,11540,11540,11540,0
|
|
20240112,183200,4545103920,11540,11540,11540,11540,0
|
|
20240112,183100,4545103920,11540,11540,11540,11540,0
|
|
20240112,183000,4545103920,11540,11540,11540,11540,0
|
|
20240112,182900,4545103920,11540,11540,11540,11540,0
|
|
20240112,182800,4545103920,11540,11540,11540,11540,0
|
|
20240112,182700,4545103920,11540,11540,11540,11540,0
|
|
20240112,182600,4545103920,11540,11540,11540,11540,0
|
|
20240112,182500,4545103920,11540,11540,11540,11540,0
|
|
20240112,182400,4545103920,11540,11540,11540,11540,0
|
|
20240112,182300,4545103920,11540,11540,11540,11540,0
|
|
20240112,182200,4545103920,11540,11540,11540,11540,0
|
|
20240112,182100,4545103920,11540,11540,11540,11540,0
|
|
20240112,182000,4545103920,11540,11540,11540,11540,0
|
|
20240112,181900,4545103920,11540,11540,11540,11540,0
|
|
20240112,181800,4545103920,11540,11540,11540,11540,0
|
|
20240112,181700,4545103920,11540,11540,11540,11540,0
|
|
20240112,181600,4545103920,11540,11540,11540,11540,0
|
|
20240112,181500,4545103920,11540,11540,11540,11540,0
|
|
20240112,181400,4545103920,11540,11540,11540,11540,0
|
|
20240112,181300,4545103920,11540,11540,11540,11540,0
|
|
20240112,181200,4545103920,11540,11540,11540,11540,0
|
|
20240112,181100,4545103920,11540,11540,11540,11540,0
|
|
20240112,181000,4545103920,11540,11540,11540,11540,0
|
|
20240112,180900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,180800,4545103920,11540,11540,11540,11540,0
|
|
20240112,180700,4545103920,11540,11540,11540,11540,0
|
|
20240112,180600,4545103920,11540,11540,11540,11540,0
|
|
20240112,180500,4545103920,11540,11540,11540,11540,0
|
|
20240112,180400,4545103920,11540,11540,11540,11540,0
|
|
20240112,180300,4545103920,11540,11540,11540,11540,0
|
|
20240112,180200,4545103920,11540,11540,11540,11540,0
|
|
20240112,180100,4545103920,11540,11540,11540,11540,0
|
|
20240112,180000,4545103920,11540,11540,11540,11540,0
|
|
20240112,175900,4545103920,11540,11540,11540,11540,0
|
|
20240112,175800,4545103920,11540,11540,11540,11540,0
|
|
20240112,175700,4545103920,11540,11540,11540,11540,0
|
|
20240112,175600,4545103920,11540,11540,11540,11540,0
|
|
20240112,175500,4545103920,11540,11540,11540,11540,0
|
|
20240112,175400,4545103920,11540,11540,11540,11540,0
|
|
20240112,175300,4545103920,11540,11540,11540,11540,0
|
|
20240112,175200,4545103920,11540,11540,11540,11540,0
|
|
20240112,175100,4545103920,11540,11540,11540,11540,0
|
|
20240112,175000,4545103920,11540,11540,11540,11540,0
|
|
20240112,174900,4545103920,11540,11540,11540,11540,0
|
|
20240112,174800,4545103920,11540,11540,11540,11540,0
|
|
20240112,174700,4545103920,11540,11540,11540,11540,0
|
|
20240112,174600,4545103920,11540,11540,11540,11540,0
|
|
20240112,174500,4545103920,11540,11540,11540,11540,0
|
|
20240112,174400,4545103920,11540,11540,11540,11540,0
|
|
20240112,174300,4545103920,11540,11540,11540,11540,0
|
|
20240112,174200,4545103920,11540,11540,11540,11540,0
|
|
20240112,174100,4545103920,11540,11540,11540,11540,0
|
|
20240112,174000,4545103920,11540,11540,11540,11540,0
|
|
20240112,173900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,173800,4545103920,11540,11540,11540,11540,0
|
|
20240112,173700,4545103920,11540,11540,11540,11540,0
|
|
20240112,173600,4545103920,11540,11540,11540,11540,0
|
|
20240112,173500,4545103920,11540,11540,11540,11540,0
|
|
20240112,173400,4545103920,11540,11540,11540,11540,0
|
|
20240112,173300,4545103920,11540,11540,11540,11540,0
|
|
20240112,173200,4545103920,11540,11540,11540,11540,0
|
|
20240112,173100,4545103920,11540,11540,11540,11540,0
|
|
20240112,173000,4545103920,11540,11540,11540,11540,0
|
|
20240112,172900,4545103920,11540,11540,11540,11540,0
|
|
20240112,172800,4545103920,11540,11540,11540,11540,0
|
|
20240112,172700,4545103920,11540,11540,11540,11540,0
|
|
20240112,172600,4545103920,11540,11540,11540,11540,0
|
|
20240112,172500,4545103920,11540,11540,11540,11540,0
|
|
20240112,172400,4545103920,11540,11540,11540,11540,0
|
|
20240112,172300,4545103920,11540,11540,11540,11540,0
|
|
20240112,172200,4545103920,11540,11540,11540,11540,0
|
|
20240112,172100,4545103920,11540,11540,11540,11540,0
|
|
20240112,172000,4545103920,11540,11540,11540,11540,0
|
|
20240112,171900,4545103920,11540,11540,11540,11540,0
|
|
20240112,171800,4545103920,11540,11540,11540,11540,0
|
|
20240112,171700,4545103920,11540,11540,11540,11540,0
|
|
20240112,171600,4545103920,11540,11540,11540,11540,0
|
|
20240112,171500,4545103920,11540,11540,11540,11540,0
|
|
20240112,171400,4545103920,11540,11540,11540,11540,0
|
|
20240112,171300,4545103920,11540,11540,11540,11540,0
|
|
20240112,171200,4545103920,11540,11540,11540,11540,0
|
|
20240112,171100,4545103920,11540,11540,11540,11540,0
|
|
20240112,171000,4545103920,11540,11540,11540,11540,0
|
|
20240112,170900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,170800,4545103920,11540,11540,11540,11540,0
|
|
20240112,170700,4545103920,11540,11540,11540,11540,0
|
|
20240112,170600,4545103920,11540,11540,11540,11540,0
|
|
20240112,170500,4545103920,11540,11540,11540,11540,0
|
|
20240112,170400,4545103920,11540,11540,11540,11540,0
|
|
20240112,170300,4545103920,11540,11540,11540,11540,0
|
|
20240112,170200,4545103920,11540,11540,11540,11540,0
|
|
20240112,170100,4545103920,11540,11540,11540,11540,0
|
|
20240112,170000,4545103920,11540,11540,11540,11540,0
|
|
20240112,165900,4545103920,11540,11540,11540,11540,0
|
|
20240112,165800,4545103920,11540,11540,11540,11540,0
|
|
20240112,165700,4545103920,11540,11540,11540,11540,0
|
|
20240112,165600,4545103920,11540,11540,11540,11540,0
|
|
20240112,165500,4545103920,11540,11540,11540,11540,0
|
|
20240112,165400,4545103920,11540,11540,11540,11540,0
|
|
20240112,165300,4545103920,11540,11540,11540,11540,0
|
|
20240112,165200,4545103920,11540,11540,11540,11540,0
|
|
20240112,165100,4545103920,11540,11540,11540,11540,0
|
|
20240112,165000,4545103920,11540,11540,11540,11540,0
|
|
20240112,164900,4545103920,11540,11540,11540,11540,0
|
|
20240112,164800,4545103920,11540,11540,11540,11540,0
|
|
20240112,164700,4545103920,11540,11540,11540,11540,0
|
|
20240112,164600,4545103920,11540,11540,11540,11540,0
|
|
20240112,164500,4545103920,11540,11540,11540,11540,0
|
|
20240112,164400,4545103920,11540,11540,11540,11540,0
|
|
20240112,164300,4545103920,11540,11540,11540,11540,0
|
|
20240112,164200,4545103920,11540,11540,11540,11540,0
|
|
20240112,164100,4545103920,11540,11540,11540,11540,0
|
|
20240112,164000,4545103920,11540,11540,11540,11540,0
|
|
20240112,163900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,163800,4545103920,11540,11540,11540,11540,0
|
|
20240112,163700,4545103920,11540,11540,11540,11540,0
|
|
20240112,163600,4545103920,11540,11540,11540,11540,0
|
|
20240112,163500,4545103920,11540,11540,11540,11540,0
|
|
20240112,163400,4545103920,11540,11540,11540,11540,0
|
|
20240112,163300,4545103920,11540,11540,11540,11540,0
|
|
20240112,163200,4545103920,11540,11540,11540,11540,0
|
|
20240112,163100,4545103920,11540,11540,11540,11540,0
|
|
20240112,163000,4545103920,11540,11540,11540,11540,0
|
|
20240112,162900,4545103920,11540,11540,11540,11540,0
|
|
20240112,162800,4545103920,11540,11540,11540,11540,0
|
|
20240112,162700,4545103920,11540,11540,11540,11540,0
|
|
20240112,162600,4545103920,11540,11540,11540,11540,0
|
|
20240112,162500,4545103920,11540,11540,11540,11540,0
|
|
20240112,162400,4545103920,11540,11540,11540,11540,0
|
|
20240112,162300,4545103920,11540,11540,11540,11540,0
|
|
20240112,162200,4545103920,11540,11540,11540,11540,0
|
|
20240112,162100,4545103920,11540,11540,11540,11540,0
|
|
20240112,162000,4545103920,11540,11540,11540,11540,0
|
|
20240112,161900,4545103920,11540,11540,11540,11540,0
|
|
20240112,161800,4545103920,11540,11540,11540,11540,0
|
|
20240112,161700,4545103920,11540,11540,11540,11540,0
|
|
20240112,161600,4545103920,11540,11540,11540,11540,0
|
|
20240112,161500,4545103920,11540,11540,11540,11540,0
|
|
20240112,161400,4545103920,11540,11540,11540,11540,0
|
|
20240112,161300,4545103920,11540,11540,11540,11540,0
|
|
20240112,161200,4545103920,11540,11540,11540,11540,0
|
|
20240112,161100,4545103920,11540,11540,11540,11540,0
|
|
20240112,161000,4545103920,11540,11540,11540,11540,0
|
|
20240112,160900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,160800,4545103920,11540,11540,11540,11540,0
|
|
20240112,160700,4545103920,11540,11540,11540,11540,0
|
|
20240112,160600,4545103920,11540,11540,11540,11540,0
|
|
20240112,160500,4545103920,11540,11540,11540,11540,0
|
|
20240112,160400,4545103920,11540,11540,11540,11540,0
|
|
20240112,160300,4545103920,11540,11540,11540,11540,0
|
|
20240112,160200,4545103920,11540,11540,11540,11540,0
|
|
20240112,160100,4545103920,11540,11540,11540,11540,0
|
|
20240112,160000,4545103920,11540,11540,11540,11540,0
|
|
20240112,155900,4545103920,11540,11540,11540,11540,0
|
|
20240112,155800,4545103920,11540,11540,11540,11540,0
|
|
20240112,155700,4545103920,11540,11540,11540,11540,0
|
|
20240112,155600,4545103920,11540,11540,11540,11540,0
|
|
20240112,155500,4545103920,11540,11540,11540,11540,0
|
|
20240112,155400,4545103920,11540,11540,11540,11540,0
|
|
20240112,155300,4545103920,11540,11540,11540,11540,0
|
|
20240112,155200,4545103920,11540,11540,11540,11540,0
|
|
20240112,155100,4545103920,11540,11540,11540,11540,0
|
|
20240112,155000,4545103920,11540,11540,11540,11540,0
|
|
20240112,154900,4545103920,11540,11540,11540,11540,0
|
|
20240112,154800,4545103920,11540,11540,11540,11540,0
|
|
20240112,154700,4545103920,11540,11540,11540,11540,0
|
|
20240112,154600,4545103920,11540,11540,11540,11540,0
|
|
20240112,154500,4545103920,11540,11540,11540,11540,0
|
|
20240112,154400,4545103920,11540,11540,11540,11540,0
|
|
20240112,154300,4545103920,11540,11540,11540,11540,0
|
|
20240112,154200,4545103920,11540,11540,11540,11540,0
|
|
20240112,154100,4545103920,11540,11540,11540,11540,0
|
|
20240112,154000,4545103920,11540,11540,11540,11540,0
|
|
20240112,153900,4545103920,11540,11540,11540,11540,30458
|
|
20240112,153800,4545103920,11540,11540,11540,11540,0
|
|
20240112,153700,4545103920,11540,11540,11540,11540,0
|
|
20240112,153600,4545103920,11540,11540,11540,11540,0
|
|
20240112,153500,4545103920,11540,11540,11540,11540,0
|
|
20240112,153400,4545103920,11540,11540,11540,11540,0
|
|
20240112,153300,4545103920,11540,11540,11540,11540,0
|
|
20240112,153200,4545103920,11540,11540,11540,11540,0
|
|
20240112,153100,4545103920,11540,11540,11540,11540,0
|
|
20240112,153000,4545103920,11540,11540,11540,11540,30458
|
|
20240112,152900,4193618600,11530,11530,11530,11530,0
|
|
20240112,152800,4193618600,11530,11530,11530,11530,0
|
|
20240112,152700,4193618600,11530,11530,11530,11530,0
|
|
20240112,152600,4193618600,11530,11530,11530,11530,0
|
|
20240112,152500,4193618600,11530,11530,11530,11530,0
|
|
20240112,152400,4193618600,11530,11530,11530,11530,0
|
|
20240112,152300,4193618600,11530,11530,11530,11530,0
|
|
20240112,152200,4193618600,11530,11530,11530,11530,0
|
|
20240112,152100,4193618600,11530,11530,11530,11530,0
|
|
20240112,152000,4193618600,11530,11530,11530,11530,0
|
|
20240112,151900,4193618600,11530,11540,11540,11530,819
|
|
20240112,151800,4184172320,11540,11530,11540,11530,901
|
|
20240112,151700,4173776490,11530,11530,11540,11520,1314
|
|
20240112,151600,4158628710,11530,11530,11540,11520,2182
|
|
20240112,151500,4133470660,11530,11520,11540,11520,4319
|
|
20240112,151400,4083672650,11530,11520,11530,11520,2004
|
|
20240112,151300,4060567170,11520,11530,11530,11520,1578
|
|
20240112,151200,4042374440,11520,11530,11530,11520,1175
|
|
20240112,151100,4028827850,11530,11530,11540,11520,2978
|
|
20240112,151000,3994502800,11530,11530,11540,11520,2204
|
|
20240112,150900,3969090710,11540,11520,11540,11510,2143
|
|
20240112,150800,3944394460,11520,11520,11540,11510,5037
|
|
20240112,150700,3886338790,11530,11530,11530,11520,1554
|
|
20240112,150600,3868422250,11530,11530,11530,11520,1068
|
|
20240112,150500,3856108880,11520,11520,11530,11520,2099
|
|
20240112,150400,3831910690,11530,11520,11530,11520,5859
|
|
20240112,150300,3764369910,11530,11530,11530,11520,1736
|
|
20240112,150200,3744354460,11520,11520,11520,11510,2476
|
|
20240112,150100,3715832060,11520,11520,11520,11510,1579
|
|
20240112,150000,3697642640,11510,11510,11520,11500,1500
|
|
20240112,145900,3680367820,11500,11520,11520,11500,2706
|
|
20240112,145800,3649210670,11510,11510,11520,11510,924
|
|
20240112,145700,3638567900,11500,11500,11510,11500,1111
|
|
20240112,145600,3625782140,11510,11520,11530,11500,2441
|
|
20240112,145500,3597672460,11520,11530,11530,11520,1577
|
|
20240112,145400,3579489810,11520,11520,11520,11510,1599
|
|
20240112,145300,3561069690,11510,11510,11520,11510,1505
|
|
20240112,145200,3543733420,11520,11520,11530,11520,1923
|
|
20240112,145100,3521571120,11530,11520,11530,11510,1201
|
|
20240112,145000,3507729140,11520,11520,11540,11520,1418
|
|
20240112,144900,3491385220,11510,11530,11530,11510,2093
|
|
20240112,144800,3467265490,11530,11520,11530,11510,2344
|
|
20240112,144700,3440263380,11510,11530,11530,11510,5074
|
|
20240112,144600,3381849650,11520,11510,11530,11510,1465
|
|
20240112,144500,3364973040,11520,11520,11520,11510,1483
|
|
20240112,144400,3347888990,11520,11520,11520,11510,1638
|
|
20240112,144300,3329019360,11510,11530,11530,11510,2179
|
|
20240112,144200,3303913620,11520,11520,11530,11510,586
|
|
20240112,144100,3297158990,11520,11520,11530,11520,1643
|
|
20240112,144000,3278217990,11520,11530,11530,11520,2133
|
|
20240112,143900,3253631150,11530,11530,11530,11520,1095
|
|
20240112,143800,3241006450,11520,11520,11530,11510,1504
|
|
20240112,143700,3223675840,11520,11530,11530,11510,2105
|
|
20240112,143600,3199420070,11530,11520,11530,11520,1478
|
|
20240112,143500,3182378890,11530,11530,11530,11520,1663
|
|
20240112,143400,3163214420,11530,11530,11530,11510,1836
|
|
20240112,143300,3142058710,11530,11510,11530,11510,871
|
|
20240112,143200,3132023780,11510,11520,11530,11510,1973
|
|
20240112,143100,3109291780,11520,11500,11530,11500,1547
|
|
20240112,143000,3091479580,11500,11510,11520,11500,2187
|
|
20240112,142900,3066302190,11520,11520,11520,11500,1922
|
|
20240112,142800,3044184700,11510,11520,11520,11510,1503
|
|
20240112,142700,3026871330,11510,11520,11520,11510,914
|
|
20240112,142600,3016342310,11510,11520,11520,11510,2059
|
|
20240112,142500,2992626870,11510,11510,11520,11500,1571
|
|
20240112,142400,2974540370,11520,11510,11520,11500,2925
|
|
20240112,142300,2940873380,11510,11500,11510,11500,503
|
|
20240112,142200,2935083950,11500,11500,11510,11500,246
|
|
20240112,142100,2932253110,11500,11500,11510,11500,85
|
|
20240112,142000,2931275170,11510,11510,11510,11500,176
|
|
20240112,141900,2929250770,11510,11510,11510,11500,190
|
|
20240112,141800,2927064340,11500,11510,11520,11500,3739
|
|
20240112,141700,2884027480,11510,11510,11520,11510,36
|
|
20240112,141600,2883613060,11520,11510,11520,11510,41
|
|
20240112,141500,2883140970,11510,11510,11520,11510,411
|
|
20240112,141400,2878410310,11510,11520,11520,11510,405
|
|
20240112,141300,2873745550,11510,11520,11520,11510,27
|
|
20240112,141200,2873434630,11520,11510,11520,11510,29
|
|
20240112,141100,2873100810,11520,11510,11520,11510,1629
|
|
20240112,141000,2854347800,11510,11520,11520,11510,68
|
|
20240112,140900,2853564710,11520,11520,11520,11510,68
|
|
20240112,140800,2852781420,11520,11510,11520,11510,26
|
|
20240112,140700,2852481910,11510,11500,11510,11500,4796
|
|
20240112,140600,2797314740,11500,11500,11510,11500,38
|
|
20240112,140500,2796877460,11510,11520,11520,11500,1663
|
|
20240112,140400,2777737130,11510,11510,11520,11510,408
|
|
20240112,140300,2773038570,11520,11500,11520,11500,313
|
|
20240112,140200,2769433120,11510,11510,11510,11500,52
|
|
20240112,140100,2768834610,11510,11500,11520,11500,3190
|
|
20240112,140000,2732122200,11500,11520,11520,11500,3599
|
|
20240112,135900,2690699260,11520,11520,11520,11520,62
|
|
20240112,135800,2689985020,11520,11520,11520,11510,286
|
|
20240112,135700,2686690410,11510,11520,11520,11510,1330
|
|
20240112,135600,2671379800,11520,11520,11520,11510,1725
|
|
20240112,135500,2651519810,11520,11520,11520,11510,268
|
|
20240112,135400,2648432730,11520,11520,11520,11520,2556
|
|
20240112,135300,2618987610,11520,11520,11520,11520,346
|
|
20240112,135200,2615001690,11520,11520,11520,11510,29
|
|
20240112,135100,2614667620,11520,11510,11520,11510,44
|
|
20240112,135000,2614161010,11510,11510,11510,11510,102
|
|
20240112,134900,2612986990,11510,11520,11520,11510,79
|
|
20240112,134800,2612077110,11520,11520,11520,11520,12
|
|
20240112,134700,2611938870,11520,11530,11530,11520,675
|
|
20240112,134600,2604162810,11530,11510,11530,11510,8188
|
|
20240112,134500,2509819860,11510,11520,11520,11510,16
|
|
20240112,134400,2509635650,11510,11520,11520,11510,1087
|
|
20240112,134300,2497123520,11520,11520,11520,11520,293
|
|
20240112,134200,2493748160,11510,11520,11520,11510,97
|
|
20240112,134100,2492631510,11510,11520,11520,11510,1849
|
|
20240112,134000,2471349430,11510,11520,11520,11510,75
|
|
20240112,133900,2470485580,11510,11520,11520,11510,548
|
|
20240112,133800,2464172920,11510,11510,11510,11510,46
|
|
20240112,133700,2463643460,11510,11510,11510,11510,71
|
|
20240112,133600,2462826250,11510,11510,11520,11510,114
|
|
20240112,133500,2461513520,11510,11510,11510,11510,900
|
|
20240112,133400,2451154520,11510,11520,11520,11510,32
|
|
20240112,133300,2450786130,11510,11510,11510,11510,215
|
|
20240112,133200,2448311480,11520,11510,11520,11510,174
|
|
20240112,133100,2446308210,11510,11510,11520,11510,159
|
|
20240112,133000,2444477120,11510,11520,11520,11510,8829
|
|
20240112,132900,2342770380,11520,11530,11530,11520,88
|
|
20240112,132800,2341755780,11530,11530,11530,11520,170
|
|
20240112,132700,2339795910,11530,11520,11530,11520,34
|
|
20240112,132600,2339404160,11530,11520,11530,11520,221
|
|
20240112,132500,2336857030,11530,11530,11530,11530,6
|
|
20240112,132400,2336787850,11530,11530,11530,11530,871
|
|
20240112,132300,2326745220,11530,11530,11530,11520,3125
|
|
20240112,132200,2290713980,11530,11530,11530,11520,149
|
|
20240112,132100,2288996280,11530,11530,11530,11530,313
|
|
20240112,132000,2285387390,11530,11530,11530,11530,196
|
|
20240112,131900,2283127510,11520,11530,11530,11520,172
|
|
20240112,131800,2281144450,11530,11530,11530,11530,28
|
|
20240112,131700,2280821610,11530,11530,11530,11520,255
|
|
20240112,131600,2277881730,11520,11530,11530,11520,21
|
|
20240112,131500,2277639610,11530,11530,11530,11530,926
|
|
20240112,131400,2266962830,11530,11530,11530,11520,21
|
|
20240112,131300,2266720740,11520,11530,11530,11520,862
|
|
20240112,131200,2256782120,11520,11520,11520,11520,28
|
|
20240112,131100,2256459560,11520,11520,11530,11520,74
|
|
20240112,131000,2255606480,11520,11530,11530,11520,2016
|
|
20240112,130900,2232363030,11520,11530,11530,11520,771
|
|
20240112,130800,2223481040,11520,11520,11530,11520,54
|
|
20240112,130700,2222858750,11530,11540,11540,11520,4521
|
|
20240112,130600,2170731170,11540,11540,11540,11540,192
|
|
20240112,130500,2168515490,11540,11540,11540,11530,580
|
|
20240112,130400,2161827290,11540,11540,11540,11540,16
|
|
20240112,130300,2161642650,11530,11540,11540,11530,85
|
|
20240112,130200,2160662030,11530,11540,11540,11530,154
|
|
20240112,130100,2158885440,11530,11540,11540,11530,113
|
|
20240112,130000,2157581980,11540,11540,11540,11540,87
|
|
20240112,125900,2156578000,11540,11540,11540,11530,106
|
|
20240112,125800,2155354810,11540,11540,11540,11530,618
|
|
20240112,125700,2148223650,11540,11540,11540,11540,6
|
|
20240112,125600,2148154410,11540,11540,11540,11540,11
|
|
20240112,125500,2148027470,11530,11540,11540,11530,110
|
|
20240112,125400,2146758230,11530,11540,11540,11530,73
|
|
20240112,125300,2145915890,11530,11540,11540,11530,70
|
|
20240112,125200,2145108640,11540,11530,11540,11530,415
|
|
20240112,125100,2140323590,11540,11540,11540,11540,96
|
|
20240112,125000,2139215750,11530,11540,11540,11530,52
|
|
20240112,124900,2138615680,11530,11540,11540,11530,48
|
|
20240112,124800,2138062170,11530,11530,11530,11530,247
|
|
20240112,124700,2135214260,11530,11540,11540,11530,253
|
|
20240112,124600,2132296730,11530,11530,11540,11530,75
|
|
20240112,124500,2131431400,11540,11530,11540,11530,6
|
|
20240112,124400,2131362200,11530,11540,11540,11530,484
|
|
20240112,124300,2125781610,11530,11530,11530,11530,59
|
|
20240112,124200,2125101340,11530,11540,11540,11530,55
|
|
20240112,124100,2124466670,11540,11540,11540,11530,1178
|
|
20240112,124000,2110882790,11530,11540,11540,11530,263
|
|
20240112,123900,2107847780,11540,11540,11540,11530,129
|
|
20240112,123800,2106359840,11530,11530,11530,11520,762
|
|
20240112,123700,2097574010,11530,11530,11530,11520,1081
|
|
20240112,123600,2085110600,11530,11520,11530,11520,10
|
|
20240112,123500,2084995330,11520,11540,11540,11520,5464
|
|
20240112,123400,2021958790,11540,11550,11550,11540,1270
|
|
20240112,123300,2007302920,11550,11550,11550,11540,165
|
|
20240112,123200,2005397330,11550,11540,11550,11540,791
|
|
20240112,123100,1996269130,11550,11550,11550,11550,12
|
|
20240112,123000,1996130530,11540,11540,11550,11540,546
|
|
20240112,122900,1989829590,11540,11550,11550,11540,93
|
|
20240112,122800,1988755730,11540,11540,11550,11540,46
|
|
20240112,122700,1988224640,11540,11550,11550,11540,7
|
|
20240112,122600,1988143810,11550,11550,11550,11540,192
|
|
20240112,122500,1985926230,11550,11540,11550,11540,160
|
|
20240112,122400,1984079210,11550,11550,11550,11550,33
|
|
20240112,122300,1983698060,11550,11550,11550,11550,7
|
|
20240112,122200,1983617210,11540,11550,11550,11540,201
|
|
20240112,122100,1981295680,11550,11540,11550,11540,62
|
|
20240112,122000,1980579590,11540,11530,11550,11530,1301
|
|
20240112,121900,1965566050,11540,11540,11540,11530,149
|
|
20240112,121800,1963846720,11540,11540,11540,11540,21
|
|
20240112,121700,1963604380,11540,11540,11540,11530,58
|
|
20240112,121600,1962935070,11540,11540,11540,11540,7
|
|
20240112,121500,1962854290,11530,11530,11530,11530,52
|
|
20240112,121400,1962254730,11540,11540,11540,11540,8
|
|
20240112,121300,1962162410,11540,11540,11540,11530,56
|
|
20240112,121200,1961516180,11540,11530,11540,11530,17
|
|
20240112,121100,1961320130,11530,11540,11540,11530,1602
|
|
20240112,121000,1942838980,11530,11530,11540,11530,30
|
|
20240112,120900,1942493070,11530,11540,11540,11530,14
|
|
20240112,120800,1942331540,11530,11540,11540,11530,168
|
|
20240112,120700,1940392870,11540,11530,11540,11530,33
|
|
20240112,120600,1940012370,11540,11530,11540,11530,38
|
|
20240112,120500,1939574150,11530,11530,11550,11530,127
|
|
20240112,120400,1938109490,11530,11550,11550,11530,610
|
|
20240112,120300,1931064550,11530,11530,11530,11530,2054
|
|
20240112,120200,1907381930,11540,11540,11540,11530,67
|
|
20240112,120100,1906608860,11540,11530,11550,11530,113
|
|
20240112,120000,1905305270,11530,11530,11550,11530,123
|
|
20240112,115900,1903885920,11530,11530,11550,11530,499
|
|
20240112,115800,1898127320,11530,11550,11550,11530,2081
|
|
20240112,115700,1874113980,11540,11550,11550,11540,114
|
|
20240112,115600,1872797470,11550,11550,11550,11540,121
|
|
20240112,115500,1871400350,11550,11540,11550,11540,83
|
|
20240112,115400,1870441870,11540,11550,11550,11540,39
|
|
20240112,115300,1869991600,11540,11540,11550,11540,162
|
|
20240112,115200,1868120950,11540,11540,11550,11540,635
|
|
20240112,115100,1860787010,11540,11540,11550,11540,156
|
|
20240112,115000,1858986680,11540,11550,11550,11540,216
|
|
20240112,114900,1856492260,11550,11550,11550,11540,42
|
|
20240112,114800,1856007350,11540,11540,11550,11540,70
|
|
20240112,114700,1855199030,11540,11550,11550,11540,19
|
|
20240112,114600,1854979750,11550,11540,11550,11540,172
|
|
20240112,114500,1852993760,11550,11540,11550,11540,28
|
|
20240112,114400,1852670620,11540,11550,11550,11540,1902
|
|
20240112,114300,1830721370,11550,11540,11550,11540,79
|
|
20240112,114200,1829809090,11550,11540,11550,11540,246
|
|
20240112,114100,1826969010,11550,11550,11550,11540,34
|
|
20240112,114000,1826576450,11540,11550,11550,11540,18
|
|
20240112,113900,1826368700,11540,11550,11550,11540,88
|
|
20240112,113800,1825352580,11540,11550,11550,11540,233
|
|
20240112,113700,1822662040,11550,11550,11550,11550,82
|
|
20240112,113600,1821714940,11550,11550,11560,11550,144
|
|
20240112,113500,1820051650,11550,11550,11560,11550,225
|
|
20240112,113400,1817451500,11550,11540,11560,11540,409
|
|
20240112,113300,1812727810,11540,11540,11560,11540,36
|
|
20240112,113200,1812312310,11540,11550,11560,11540,7021
|
|
20240112,113100,1731273610,11560,11560,11560,11550,626
|
|
20240112,113000,1724039390,11550,11550,11560,11550,81
|
|
20240112,112900,1723103740,11550,11550,11560,11550,8
|
|
20240112,112800,1723011300,11550,11560,11560,11540,1094
|
|
20240112,112700,1710375480,11550,11550,11560,11550,884
|
|
20240112,112600,1700164660,11550,11550,11560,11550,20
|
|
20240112,112500,1699933570,11560,11550,11560,11550,118
|
|
20240112,112400,1698570570,11550,11560,11560,11550,2901
|
|
20240112,112300,1665063910,11550,11550,11560,11550,55
|
|
20240112,112200,1664428610,11560,11560,11560,11550,586
|
|
20240112,112100,1657654470,11560,11560,11570,11560,357
|
|
20240112,112000,1653527370,11560,11560,11560,11560,45
|
|
20240112,111900,1653007170,11560,11570,11580,11560,76
|
|
20240112,111800,1652127870,11570,11560,11570,11550,158
|
|
20240112,111700,1650301270,11560,11570,11570,11560,281
|
|
20240112,111600,1647052890,11570,11560,11580,11560,511
|
|
20240112,111500,1641145610,11570,11570,11570,11560,427
|
|
20240112,111400,1636205230,11560,11570,11570,11560,311
|
|
20240112,111300,1632609470,11560,11560,11560,11560,184
|
|
20240112,111200,1630482430,11560,11560,11570,11560,21
|
|
20240112,111100,1630239650,11560,11580,11580,11560,1073
|
|
20240112,111000,1617825870,11570,11570,11580,11570,454
|
|
20240112,110900,1612572580,11570,11570,11580,11570,51
|
|
20240112,110800,1611982420,11570,11570,11570,11570,49
|
|
20240112,110700,1611415490,11570,11580,11590,11570,2109
|
|
20240112,110600,1586993890,11580,11580,11590,11580,125
|
|
20240112,110500,1585545790,11580,11580,11590,11580,4
|
|
20240112,110400,1585499460,11590,11590,11590,11580,317
|
|
20240112,110300,1581828150,11580,11580,11590,11580,515
|
|
20240112,110200,1575862380,11590,11580,11590,11580,709
|
|
20240112,110100,1567645480,11580,11590,11590,11580,121
|
|
20240112,110000,1566243190,11590,11580,11590,11580,338
|
|
20240112,105900,1562328880,11580,11590,11590,11580,198
|
|
20240112,105800,1560034350,11580,11580,11580,11580,3
|
|
20240112,105700,1559999610,11590,11580,11590,11580,439
|
|
20240112,105600,1554915480,11590,11590,11590,11580,64
|
|
20240112,105500,1554174120,11580,11590,11590,11580,317
|
|
20240112,105400,1550500100,11580,11590,11590,11580,42
|
|
20240112,105300,1550013640,11580,11580,11580,11570,548
|
|
20240112,105200,1543667840,11580,11590,11600,11580,2867
|
|
20240112,105100,1510440200,11590,11600,11600,11590,93
|
|
20240112,105000,1509361710,11590,11590,11600,11590,2707
|
|
20240112,104900,1477987560,11580,11560,11580,11560,9922
|
|
20240112,104800,1363162890,11560,11570,11570,11560,96
|
|
20240112,104700,1362052180,11570,11560,11570,11560,68
|
|
20240112,104600,1361265640,11560,11570,11570,11560,1336
|
|
20240112,104500,1345811360,11560,11560,11570,11560,443
|
|
20240112,104400,1340686240,11560,11560,11570,11560,327
|
|
20240112,104300,1336904280,11560,11560,11570,11560,326
|
|
20240112,104200,1333135670,11560,11560,11570,11560,4342
|
|
20240112,104100,1282915890,11550,11560,11560,11550,3362
|
|
20240112,104000,1244052570,11560,11550,11560,11550,1266
|
|
20240112,103900,1229429020,11550,11560,11560,11550,268
|
|
20240112,103800,1226333550,11560,11560,11560,11560,13
|
|
20240112,103700,1226183270,11550,11550,11560,11540,2741
|
|
20240112,103600,1194525110,11550,11540,11550,11540,10097
|
|
20240112,103500,1077908060,11540,11540,11550,11540,64
|
|
20240112,103400,1077169350,11540,11550,11550,11540,127
|
|
20240112,103300,1075702730,11540,11540,11550,11540,143
|
|
20240112,103200,1074051250,11550,11550,11550,11540,568
|
|
20240112,103100,1067490990,11540,11550,11550,11540,326
|
|
20240112,103000,1063728840,11540,11540,11550,11540,1353
|
|
20240112,102900,1048115170,11540,11550,11550,11540,1117
|
|
20240112,102800,1035214750,11550,11540,11550,11540,88
|
|
20240112,102700,1034198470,11550,11540,11550,11540,15
|
|
20240112,102600,1034025300,11540,11550,11550,11540,927
|
|
20240112,102500,1023324000,11550,11550,11550,11540,13
|
|
20240112,102400,1023173860,11540,11540,11550,11540,465
|
|
20240112,102300,1017806330,11540,11540,11550,11540,654
|
|
20240112,102200,1010259020,11540,11550,11550,11540,381
|
|
20240112,102100,1005858690,11540,11550,11550,11540,380
|
|
20240112,102000,1001470000,11540,11540,11550,11540,112
|
|
20240112,101900,1000176960,11540,11550,11550,11540,713
|
|
20240112,101800,991941920,11550,11550,11550,11540,59
|
|
20240112,101700,991260480,11550,11540,11550,11540,2863
|
|
20240112,101600,958193720,11550,11540,11550,11540,2136
|
|
20240112,101500,933527230,11550,11540,11550,11540,100
|
|
20240112,101400,932372280,11540,11550,11550,11540,81
|
|
20240112,101300,931436980,11550,11550,11550,11540,15
|
|
20240112,101200,931263770,11540,11550,11550,11540,160
|
|
20240112,101100,929415810,11540,11540,11550,11540,18
|
|
20240112,101000,929208030,11540,11540,11550,11540,1101
|
|
20240112,100900,916502430,11540,11540,11550,11540,546
|
|
20240112,100800,910201310,11540,11540,11550,11540,158
|
|
20240112,100700,908376740,11550,11540,11550,11540,89
|
|
20240112,100600,907348960,11550,11550,11550,11540,373
|
|
20240112,100500,903043830,11550,11550,11550,11540,99
|
|
20240112,100400,901900400,11550,11540,11550,11540,330
|
|
20240112,100300,898092030,11550,11550,11550,11540,142
|
|
20240112,100200,896452530,11540,11550,11550,11540,94
|
|
20240112,100100,895366860,11550,11540,11550,11540,214
|
|
20240112,100000,892896170,11550,11540,11550,11540,516
|
|
20240112,095900,886937150,11550,11540,11550,11540,204
|
|
20240112,095800,884581560,11540,11540,11550,11540,627
|
|
20240112,095700,877345940,11540,11550,11550,11540,66
|
|
20240112,095600,876584250,11550,11550,11550,11540,169
|
|
20240112,095500,874632920,11540,11550,11560,11540,3294
|
|
20240112,095400,836590010,11560,11550,11560,11550,623
|
|
20240112,095300,829393750,11550,11550,11560,11550,521
|
|
20240112,095200,823372210,11560,11560,11560,11550,447
|
|
20240112,095100,818207680,11550,11560,11560,11550,261
|
|
20240112,095000,815192530,11560,11550,11560,11550,162
|
|
20240112,094900,813320680,11550,11550,11560,11550,327
|
|
20240112,094800,809542970,11550,11560,11560,11550,556
|
|
20240112,094700,803121060,11550,11550,11560,11550,298
|
|
20240112,094600,799677590,11550,11550,11560,11550,106
|
|
20240112,094500,798453280,11550,11540,11550,11540,2622
|
|
20240112,094400,768169830,11540,11540,11540,11540,302
|
|
20240112,094300,764684750,11540,11550,11550,11540,79
|
|
20240112,094200,763772980,11550,11540,11550,11540,211
|
|
20240112,094100,761336530,11540,11540,11540,11530,1693
|
|
20240112,094000,741800600,11530,11540,11550,11530,1698
|
|
20240112,093900,722207030,11540,11540,11550,11540,301
|
|
20240112,093800,718732290,11540,11540,11550,11540,148
|
|
20240112,093700,717023670,11550,11540,11560,11530,194
|
|
20240112,093600,714784350,11540,11530,11540,11530,326
|
|
20240112,093500,711024140,11530,11560,11560,11530,1180
|
|
20240112,093400,697394520,11560,11570,11570,11560,1082
|
|
20240112,093300,684886010,11570,11570,11570,11560,212
|
|
20240112,093200,682434190,11570,11570,11570,11560,557
|
|
20240112,093100,675990550,11570,11580,11580,11560,178
|
|
20240112,093000,673930820,11570,11570,11580,11570,1520
|
|
20240112,092900,656343250,11580,11570,11580,11570,2853
|
|
20240112,092800,623316250,11570,11560,11580,11560,100
|
|
20240112,092700,622159260,11560,11560,11580,11560,1948
|
|
20240112,092600,599613810,11560,11560,11570,11560,1050
|
|
20240112,092500,587467850,11560,11560,11570,11560,1712
|
|
20240112,092400,567666190,11550,11560,11570,11550,3294
|
|
20240112,092300,529581000,11560,11560,11570,11560,1240
|
|
20240112,092200,515235840,11560,11570,11570,11560,2037
|
|
20240112,092100,491671360,11560,11560,11570,11560,423
|
|
20240112,092000,486781120,11560,11560,11570,11560,296
|
|
20240112,091900,483359340,11560,11560,11570,11560,1023
|
|
20240112,091800,471533450,11570,11560,11570,11560,1369
|
|
20240112,091700,455697100,11560,11560,11570,11560,641
|
|
20240112,091600,448285710,11560,11550,11570,11540,10748
|
|
20240112,091500,324066000,11550,11540,11550,11540,259
|
|
20240112,091400,321076560,11540,11530,11550,11530,1221
|
|
20240112,091300,306977310,11530,11550,11550,11530,1560
|
|
20240112,091200,288976590,11540,11550,11560,11540,404
|
|
20240112,091100,284312020,11550,11560,11560,11550,881
|
|
20240112,091000,274127670,11560,11550,11570,11550,3423
|
|
20240112,090900,234555820,11550,11540,11550,11540,165
|
|
20240112,090800,232650130,11540,11540,11550,11540,192
|
|
20240112,090700,230434430,11540,11540,11540,11540,114
|
|
20240112,090600,229118870,11540,11560,11560,11540,18
|
|
20240112,090500,228911000,11540,11560,11570,11540,3737
|
|
20240112,090400,185719440,11560,11570,11570,11560,1040
|
|
20240112,090300,173695980,11560,11560,11570,11550,2429
|
|
20240112,090200,145617160,11560,11570,11570,11560,1187
|
|
20240112,090100,131885920,11560,11530,11570,11530,7362
|
|
20240112,090000,46921610,11520,11520,11530,11510,4070
|