652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194900,405002440,5330,5330,5330,5330,160
|
|
20240110,194800,405002440,5330,5330,5330,5330,0
|
|
20240110,194700,405002440,5330,5330,5330,5330,0
|
|
20240110,194600,405002440,5330,5330,5330,5330,0
|
|
20240110,194500,405002440,5330,5330,5330,5330,0
|
|
20240110,194400,405002440,5330,5330,5330,5330,0
|
|
20240110,194300,405002440,5330,5330,5330,5330,0
|
|
20240110,194200,405002440,5330,5330,5330,5330,0
|
|
20240110,194100,405002440,5330,5330,5330,5330,0
|
|
20240110,194000,405002440,5330,5330,5330,5330,0
|
|
20240110,193900,405002440,5330,5330,5330,5330,0
|
|
20240110,193800,405002440,5330,5330,5330,5330,0
|
|
20240110,193700,405002440,5330,5330,5330,5330,0
|
|
20240110,193600,405002440,5330,5330,5330,5330,0
|
|
20240110,193500,405002440,5330,5330,5330,5330,0
|
|
20240110,193400,405002440,5330,5330,5330,5330,0
|
|
20240110,193300,405002440,5330,5330,5330,5330,0
|
|
20240110,193200,405002440,5330,5330,5330,5330,0
|
|
20240110,193100,405002440,5330,5330,5330,5330,0
|
|
20240110,193000,405002440,5330,5330,5330,5330,0
|
|
20240110,192900,405002440,5330,5330,5330,5330,0
|
|
20240110,192800,405002440,5330,5330,5330,5330,0
|
|
20240110,192700,405002440,5330,5330,5330,5330,0
|
|
20240110,192600,405002440,5330,5330,5330,5330,0
|
|
20240110,192500,405002440,5330,5330,5330,5330,0
|
|
20240110,192400,405002440,5330,5330,5330,5330,0
|
|
20240110,192300,405002440,5330,5330,5330,5330,0
|
|
20240110,192200,405002440,5330,5330,5330,5330,0
|
|
20240110,192100,405002440,5330,5330,5330,5330,0
|
|
20240110,192000,405002440,5330,5330,5330,5330,0
|
|
20240110,191900,405002440,5330,5330,5330,5330,160
|
|
20240110,191800,405002440,5330,5330,5330,5330,0
|
|
20240110,191700,405002440,5330,5330,5330,5330,0
|
|
20240110,191600,405002440,5330,5330,5330,5330,0
|
|
20240110,191500,405002440,5330,5330,5330,5330,0
|
|
20240110,191400,405002440,5330,5330,5330,5330,0
|
|
20240110,191300,405002440,5330,5330,5330,5330,0
|
|
20240110,191200,405002440,5330,5330,5330,5330,0
|
|
20240110,191100,405002440,5330,5330,5330,5330,0
|
|
20240110,191000,405002440,5330,5330,5330,5330,0
|
|
20240110,190900,405002440,5330,5330,5330,5330,0
|
|
20240110,190800,405002440,5330,5330,5330,5330,0
|
|
20240110,190700,405002440,5330,5330,5330,5330,0
|
|
20240110,190600,405002440,5330,5330,5330,5330,0
|
|
20240110,190500,405002440,5330,5330,5330,5330,0
|
|
20240110,190400,405002440,5330,5330,5330,5330,0
|
|
20240110,190300,405002440,5330,5330,5330,5330,0
|
|
20240110,190200,405002440,5330,5330,5330,5330,0
|
|
20240110,190100,405002440,5330,5330,5330,5330,0
|
|
20240110,190000,405002440,5330,5330,5330,5330,0
|
|
20240110,185900,405002440,5330,5330,5330,5330,0
|
|
20240110,185800,405002440,5330,5330,5330,5330,0
|
|
20240110,185700,405002440,5330,5330,5330,5330,0
|
|
20240110,185600,405002440,5330,5330,5330,5330,0
|
|
20240110,185500,405002440,5330,5330,5330,5330,0
|
|
20240110,185400,405002440,5330,5330,5330,5330,0
|
|
20240110,185300,405002440,5330,5330,5330,5330,0
|
|
20240110,185200,405002440,5330,5330,5330,5330,0
|
|
20240110,185100,405002440,5330,5330,5330,5330,0
|
|
20240110,185000,405002440,5330,5330,5330,5330,0
|
|
20240110,184900,405002440,5330,5330,5330,5330,160
|
|
20240110,184800,405002440,5330,5330,5330,5330,0
|
|
20240110,184700,405002440,5330,5330,5330,5330,0
|
|
20240110,184600,405002440,5330,5330,5330,5330,0
|
|
20240110,184500,405002440,5330,5330,5330,5330,0
|
|
20240110,184400,405002440,5330,5330,5330,5330,0
|
|
20240110,184300,405002440,5330,5330,5330,5330,0
|
|
20240110,184200,405002440,5330,5330,5330,5330,0
|
|
20240110,184100,405002440,5330,5330,5330,5330,0
|
|
20240110,184000,405002440,5330,5330,5330,5330,0
|
|
20240110,183900,405002440,5330,5330,5330,5330,0
|
|
20240110,183800,405002440,5330,5330,5330,5330,0
|
|
20240110,183700,405002440,5330,5330,5330,5330,0
|
|
20240110,183600,405002440,5330,5330,5330,5330,0
|
|
20240110,183500,405002440,5330,5330,5330,5330,0
|
|
20240110,183400,405002440,5330,5330,5330,5330,0
|
|
20240110,183300,405002440,5330,5330,5330,5330,0
|
|
20240110,183200,405002440,5330,5330,5330,5330,0
|
|
20240110,183100,405002440,5330,5330,5330,5330,0
|
|
20240110,183000,405002440,5330,5330,5330,5330,0
|
|
20240110,182900,405002440,5330,5330,5330,5330,0
|
|
20240110,182800,405002440,5330,5330,5330,5330,0
|
|
20240110,182700,405002440,5330,5330,5330,5330,0
|
|
20240110,182600,405002440,5330,5330,5330,5330,0
|
|
20240110,182500,405002440,5330,5330,5330,5330,0
|
|
20240110,182400,405002440,5330,5330,5330,5330,0
|
|
20240110,182300,405002440,5330,5330,5330,5330,0
|
|
20240110,182200,405002440,5330,5330,5330,5330,0
|
|
20240110,182100,405002440,5330,5330,5330,5330,0
|
|
20240110,182000,405002440,5330,5330,5330,5330,0
|
|
20240110,181900,405002440,5330,5330,5330,5330,160
|
|
20240110,181800,405002440,5330,5330,5330,5330,0
|
|
20240110,181700,405002440,5330,5330,5330,5330,0
|
|
20240110,181600,405002440,5330,5330,5330,5330,0
|
|
20240110,181500,405002440,5330,5330,5330,5330,0
|
|
20240110,181400,405002440,5330,5330,5330,5330,0
|
|
20240110,181300,405002440,5330,5330,5330,5330,0
|
|
20240110,181200,405002440,5330,5330,5330,5330,0
|
|
20240110,181100,405002440,5330,5330,5330,5330,0
|
|
20240110,181000,405002440,5330,5330,5330,5330,0
|
|
20240110,180900,405002440,5330,5330,5330,5330,0
|
|
20240110,180800,405002440,5330,5330,5330,5330,0
|
|
20240110,180700,405002440,5330,5330,5330,5330,0
|
|
20240110,180600,405002440,5330,5330,5330,5330,0
|
|
20240110,180500,405002440,5330,5330,5330,5330,0
|
|
20240110,180400,405002440,5330,5330,5330,5330,0
|
|
20240110,180300,405002440,5330,5330,5330,5330,0
|
|
20240110,180200,405002440,5330,5330,5330,5330,0
|
|
20240110,180100,405002440,5330,5330,5330,5330,0
|
|
20240110,180000,405002440,5330,5330,5330,5330,0
|
|
20240110,175900,405002440,5330,5330,5330,5330,0
|
|
20240110,175800,405002440,5330,5330,5330,5330,0
|
|
20240110,175700,405002440,5330,5330,5330,5330,0
|
|
20240110,175600,405002440,5330,5330,5330,5330,0
|
|
20240110,175500,405002440,5330,5330,5330,5330,0
|
|
20240110,175400,405002440,5330,5330,5330,5330,0
|
|
20240110,175300,405002440,5330,5330,5330,5330,0
|
|
20240110,175200,405002440,5330,5330,5330,5330,0
|
|
20240110,175100,405002440,5330,5330,5330,5330,0
|
|
20240110,175000,405002440,5330,5330,5330,5330,0
|
|
20240110,174900,405002440,5330,5330,5330,5330,160
|
|
20240110,174800,405002440,5330,5330,5330,5330,0
|
|
20240110,174700,405002440,5330,5330,5330,5330,0
|
|
20240110,174600,405002440,5330,5330,5330,5330,0
|
|
20240110,174500,405002440,5330,5330,5330,5330,0
|
|
20240110,174400,405002440,5330,5330,5330,5330,0
|
|
20240110,174300,405002440,5330,5330,5330,5330,0
|
|
20240110,174200,405002440,5330,5330,5330,5330,0
|
|
20240110,174100,405002440,5330,5330,5330,5330,0
|
|
20240110,174000,405002440,5330,5330,5330,5330,0
|
|
20240110,173900,405002440,5330,5330,5330,5330,0
|
|
20240110,173800,405002440,5330,5330,5330,5330,0
|
|
20240110,173700,405002440,5330,5330,5330,5330,0
|
|
20240110,173600,405002440,5330,5330,5330,5330,0
|
|
20240110,173500,405002440,5330,5330,5330,5330,0
|
|
20240110,173400,405002440,5330,5330,5330,5330,0
|
|
20240110,173300,405002440,5330,5330,5330,5330,0
|
|
20240110,173200,405002440,5330,5330,5330,5330,0
|
|
20240110,173100,405002440,5330,5330,5330,5330,0
|
|
20240110,173000,405002440,5330,5330,5330,5330,0
|
|
20240110,172900,405002440,5330,5330,5330,5330,0
|
|
20240110,172800,405002440,5330,5330,5330,5330,0
|
|
20240110,172700,405002440,5330,5330,5330,5330,0
|
|
20240110,172600,405002440,5330,5330,5330,5330,0
|
|
20240110,172500,405002440,5330,5330,5330,5330,0
|
|
20240110,172400,405002440,5330,5330,5330,5330,0
|
|
20240110,172300,405002440,5330,5330,5330,5330,0
|
|
20240110,172200,405002440,5330,5330,5330,5330,0
|
|
20240110,172100,405002440,5330,5330,5330,5330,0
|
|
20240110,172000,405002440,5330,5330,5330,5330,0
|
|
20240110,171900,405002440,5330,5330,5330,5330,160
|
|
20240110,171800,405002440,5330,5330,5330,5330,0
|
|
20240110,171700,405002440,5330,5330,5330,5330,0
|
|
20240110,171600,405002440,5330,5330,5330,5330,0
|
|
20240110,171500,405002440,5330,5330,5330,5330,0
|
|
20240110,171400,405002440,5330,5330,5330,5330,0
|
|
20240110,171300,405002440,5330,5330,5330,5330,0
|
|
20240110,171200,405002440,5330,5330,5330,5330,0
|
|
20240110,171100,405002440,5330,5330,5330,5330,0
|
|
20240110,171000,405002440,5330,5330,5330,5330,0
|
|
20240110,170900,405002440,5330,5330,5330,5330,0
|
|
20240110,170800,405002440,5330,5330,5330,5330,0
|
|
20240110,170700,405002440,5330,5330,5330,5330,0
|
|
20240110,170600,405002440,5330,5330,5330,5330,0
|
|
20240110,170500,405002440,5330,5330,5330,5330,0
|
|
20240110,170400,405002440,5330,5330,5330,5330,0
|
|
20240110,170300,405002440,5330,5330,5330,5330,0
|
|
20240110,170200,405002440,5330,5330,5330,5330,0
|
|
20240110,170100,405002440,5330,5330,5330,5330,0
|
|
20240110,170000,405002440,5330,5330,5330,5330,0
|
|
20240110,165900,405002440,5330,5330,5330,5330,0
|
|
20240110,165800,405002440,5330,5330,5330,5330,0
|
|
20240110,165700,405002440,5330,5330,5330,5330,0
|
|
20240110,165600,405002440,5330,5330,5330,5330,0
|
|
20240110,165500,405002440,5330,5330,5330,5330,0
|
|
20240110,165400,405002440,5330,5330,5330,5330,0
|
|
20240110,165300,405002440,5330,5330,5330,5330,0
|
|
20240110,165200,405002440,5330,5330,5330,5330,0
|
|
20240110,165100,405002440,5330,5330,5330,5330,0
|
|
20240110,165000,405002440,5330,5330,5330,5330,0
|
|
20240110,164900,405002440,5330,5330,5330,5330,160
|
|
20240110,164800,405002440,5330,5330,5330,5330,0
|
|
20240110,164700,405002440,5330,5330,5330,5330,0
|
|
20240110,164600,405002440,5330,5330,5330,5330,0
|
|
20240110,164500,405002440,5330,5330,5330,5330,0
|
|
20240110,164400,405002440,5330,5330,5330,5330,0
|
|
20240110,164300,405002440,5330,5330,5330,5330,0
|
|
20240110,164200,405002440,5330,5330,5330,5330,0
|
|
20240110,164100,405002440,5330,5330,5330,5330,0
|
|
20240110,164000,405002440,5330,5330,5330,5330,0
|
|
20240110,163900,405002440,5330,5330,5330,5330,0
|
|
20240110,163800,405002440,5330,5330,5330,5330,0
|
|
20240110,163700,405002440,5330,5330,5330,5330,0
|
|
20240110,163600,405002440,5330,5330,5330,5330,0
|
|
20240110,163500,405002440,5330,5330,5330,5330,0
|
|
20240110,163400,405002440,5330,5330,5330,5330,0
|
|
20240110,163300,405002440,5330,5330,5330,5330,0
|
|
20240110,163200,405002440,5330,5330,5330,5330,0
|
|
20240110,163100,405002440,5330,5330,5330,5330,0
|
|
20240110,163000,405002440,5330,5330,5330,5330,0
|
|
20240110,162900,405002440,5330,5330,5330,5330,0
|
|
20240110,162800,405002440,5330,5330,5330,5330,0
|
|
20240110,162700,405002440,5330,5330,5330,5330,0
|
|
20240110,162600,405002440,5330,5330,5330,5330,0
|
|
20240110,162500,405002440,5330,5330,5330,5330,0
|
|
20240110,162400,405002440,5330,5330,5330,5330,0
|
|
20240110,162300,405002440,5330,5330,5330,5330,0
|
|
20240110,162200,405002440,5330,5330,5330,5330,0
|
|
20240110,162100,405002440,5330,5330,5330,5330,0
|
|
20240110,162000,405002440,5330,5330,5330,5330,0
|
|
20240110,161900,405002440,5330,5330,5330,5330,160
|
|
20240110,161800,405002440,5330,5330,5330,5330,0
|
|
20240110,161700,405002440,5330,5330,5330,5330,0
|
|
20240110,161600,405002440,5330,5330,5330,5330,0
|
|
20240110,161500,405002440,5330,5330,5330,5330,0
|
|
20240110,161400,405002440,5330,5330,5330,5330,0
|
|
20240110,161300,405002440,5330,5330,5330,5330,0
|
|
20240110,161200,405002440,5330,5330,5330,5330,0
|
|
20240110,161100,405002440,5330,5330,5330,5330,0
|
|
20240110,161000,405002440,5330,5330,5330,5330,0
|
|
20240110,160900,405002440,5330,5330,5330,5330,0
|
|
20240110,160800,405002440,5330,5330,5330,5330,0
|
|
20240110,160700,405002440,5330,5330,5330,5330,0
|
|
20240110,160600,405002440,5330,5330,5330,5330,0
|
|
20240110,160500,405002440,5330,5330,5330,5330,0
|
|
20240110,160400,405002440,5330,5330,5330,5330,0
|
|
20240110,160300,405002440,5330,5330,5330,5330,0
|
|
20240110,160200,405002440,5330,5330,5330,5330,0
|
|
20240110,160100,405002440,5330,5330,5330,5330,0
|
|
20240110,160000,405002440,5330,5330,5330,5330,0
|
|
20240110,155900,405002440,5330,5330,5330,5330,0
|
|
20240110,155800,405002440,5330,5330,5330,5330,0
|
|
20240110,155700,405002440,5330,5330,5330,5330,0
|
|
20240110,155600,405002440,5330,5330,5330,5330,0
|
|
20240110,155500,405002440,5330,5330,5330,5330,0
|
|
20240110,155400,405002440,5330,5330,5330,5330,0
|
|
20240110,155300,405002440,5330,5330,5330,5330,0
|
|
20240110,155200,405002440,5330,5330,5330,5330,0
|
|
20240110,155100,405002440,5330,5330,5330,5330,0
|
|
20240110,155000,405002440,5330,5330,5330,5330,0
|
|
20240110,154900,405002440,5330,5330,5330,5330,160
|
|
20240110,154800,405002440,5330,5330,5330,5330,0
|
|
20240110,154700,405002440,5330,5330,5330,5330,0
|
|
20240110,154600,405002440,5330,5330,5330,5330,0
|
|
20240110,154500,405002440,5330,5330,5330,5330,0
|
|
20240110,154400,405002440,5330,5330,5330,5330,0
|
|
20240110,154300,405002440,5330,5330,5330,5330,0
|
|
20240110,154200,405002440,5330,5330,5330,5330,0
|
|
20240110,154100,405002440,5330,5330,5330,5330,0
|
|
20240110,154000,405002440,5330,5330,5330,5330,0
|
|
20240110,153900,405002440,5330,5330,5330,5330,0
|
|
20240110,153800,405002440,5330,5330,5330,5330,0
|
|
20240110,153700,405002440,5330,5330,5330,5330,0
|
|
20240110,153600,405002440,5330,5330,5330,5330,0
|
|
20240110,153500,405002440,5330,5330,5330,5330,0
|
|
20240110,153400,405002440,5330,5330,5330,5330,0
|
|
20240110,153300,405002440,5330,5330,5330,5330,0
|
|
20240110,153200,405002440,5330,5330,5330,5330,0
|
|
20240110,153100,405002440,5330,5330,5330,5330,0
|
|
20240110,153000,405002440,5330,5330,5330,5330,160
|
|
20240110,152900,404149640,5330,5330,5330,5330,0
|
|
20240110,152800,404149640,5330,5330,5330,5330,0
|
|
20240110,152700,404149640,5330,5330,5330,5330,0
|
|
20240110,152600,404149640,5330,5330,5330,5330,0
|
|
20240110,152500,404149640,5330,5330,5330,5330,0
|
|
20240110,152400,404149640,5330,5330,5330,5330,0
|
|
20240110,152300,404149640,5330,5330,5330,5330,0
|
|
20240110,152200,404149640,5330,5330,5330,5330,0
|
|
20240110,152100,404149640,5330,5330,5330,5330,0
|
|
20240110,152000,404149640,5330,5330,5330,5330,0
|
|
20240110,151900,404149640,5330,5300,5330,5300,1663
|
|
20240110,151800,395310290,5300,5300,5300,5300,0
|
|
20240110,151700,395310290,5300,5290,5300,5290,37
|
|
20240110,151600,395114540,5310,5310,5310,5300,4
|
|
20240110,151500,395093310,5290,5290,5310,5290,239
|
|
20240110,151400,393828940,5310,5310,5310,5310,0
|
|
20240110,151300,393828940,5310,5310,5310,5310,3
|
|
20240110,151200,393813010,5300,5300,5300,5300,1
|
|
20240110,151100,393807710,5320,5320,5320,5320,0
|
|
20240110,151000,393807710,5320,5320,5320,5320,0
|
|
20240110,150900,393807710,5320,5320,5320,5320,0
|
|
20240110,150800,393807710,5320,5320,5320,5320,0
|
|
20240110,150700,393807710,5320,5310,5320,5310,3
|
|
20240110,150600,393791760,5320,5320,5320,5320,0
|
|
20240110,150500,393791760,5320,5320,5320,5320,0
|
|
20240110,150400,393791760,5320,5320,5320,5320,0
|
|
20240110,150300,393791760,5320,5300,5320,5260,3006
|
|
20240110,150200,377914760,5320,5320,5320,5320,0
|
|
20240110,150100,377914760,5320,5320,5320,5320,0
|
|
20240110,150000,377914760,5320,5320,5320,5320,2
|
|
20240110,145900,377904120,5300,5300,5300,5300,12
|
|
20240110,145800,377840520,5320,5320,5320,5320,0
|
|
20240110,145700,377840520,5320,5320,5320,5320,0
|
|
20240110,145600,377840520,5320,5320,5320,5320,0
|
|
20240110,145500,377840520,5320,5320,5320,5320,0
|
|
20240110,145400,377840520,5320,5320,5320,5320,0
|
|
20240110,145300,377840520,5320,5320,5320,5320,0
|
|
20240110,145200,377840520,5320,5300,5320,5300,20
|
|
20240110,145100,377734480,5320,5320,5320,5320,2
|
|
20240110,145000,377723840,5300,5310,5310,5300,552
|
|
20240110,144900,374796600,5320,5310,5320,5310,38
|
|
20240110,144800,374594800,5300,5300,5300,5300,12
|
|
20240110,144700,374531200,5320,5320,5320,5320,2
|
|
20240110,144600,374520560,5310,5310,5310,5310,7
|
|
20240110,144500,374483390,5320,5320,5320,5320,0
|
|
20240110,144400,374483390,5320,5320,5320,5320,100
|
|
20240110,144300,373951390,5330,5330,5330,5330,0
|
|
20240110,144200,373951390,5330,5330,5330,5330,0
|
|
20240110,144100,373951390,5330,5330,5330,5330,0
|
|
20240110,144000,373951390,5330,5330,5330,5330,0
|
|
20240110,143900,373951390,5330,5330,5330,5330,375
|
|
20240110,143800,371952640,5330,5330,5330,5330,0
|
|
20240110,143700,371952640,5330,5330,5330,5330,0
|
|
20240110,143600,371952640,5330,5330,5330,5330,1
|
|
20240110,143500,371947310,5310,5320,5320,5310,3000
|
|
20240110,143400,355997300,5330,5330,5330,5330,0
|
|
20240110,143300,355997300,5330,5330,5330,5330,110
|
|
20240110,143200,355411000,5330,5330,5330,5330,166
|
|
20240110,143100,354526220,5330,5330,5330,5330,0
|
|
20240110,143000,354526220,5330,5330,5330,5330,0
|
|
20240110,142900,354526220,5330,5330,5330,5330,2
|
|
20240110,142800,354515560,5320,5320,5320,5320,0
|
|
20240110,142700,354515560,5320,5320,5320,5320,3
|
|
20240110,142600,354499600,5320,5320,5320,5320,1001
|
|
20240110,142500,349174280,5320,5320,5320,5320,0
|
|
20240110,142400,349174280,5320,5320,5320,5320,0
|
|
20240110,142300,349174280,5320,5320,5320,5320,1
|
|
20240110,142200,349168960,5310,5310,5310,5310,100
|
|
20240110,142100,348637960,5320,5320,5320,5320,0
|
|
20240110,142000,348637960,5320,5320,5320,5320,1
|
|
20240110,141900,348632640,5320,5320,5320,5320,0
|
|
20240110,141800,348632640,5320,5320,5320,5320,0
|
|
20240110,141700,348632640,5320,5320,5320,5320,0
|
|
20240110,141600,348632640,5320,5320,5320,5320,0
|
|
20240110,141500,348632640,5320,5320,5320,5320,0
|
|
20240110,141400,348632640,5320,5320,5320,5320,0
|
|
20240110,141300,348632640,5320,5320,5320,5320,0
|
|
20240110,141200,348632640,5320,5320,5320,5320,0
|
|
20240110,141100,348632640,5320,5320,5320,5320,0
|
|
20240110,141000,348632640,5320,5320,5320,5320,0
|
|
20240110,140900,348632640,5320,5320,5320,5320,0
|
|
20240110,140800,348632640,5320,5320,5320,5320,0
|
|
20240110,140700,348632640,5320,5320,5320,5320,0
|
|
20240110,140600,348632640,5320,5300,5320,5300,11
|
|
20240110,140500,348574320,5300,5300,5300,5300,1111
|
|
20240110,140400,342686020,5310,5310,5310,5310,1
|
|
20240110,140300,342680710,5310,5310,5310,5310,17
|
|
20240110,140200,342590440,5310,5310,5310,5310,30
|
|
20240110,140100,342431140,5320,5320,5320,5320,0
|
|
20240110,140000,342431140,5320,5320,5320,5320,2
|
|
20240110,135900,342420500,5300,5300,5300,5300,139
|
|
20240110,135800,341683800,5330,5330,5330,5330,0
|
|
20240110,135700,341683800,5330,5330,5330,5330,0
|
|
20240110,135600,341683800,5330,5330,5330,5330,0
|
|
20240110,135500,341683800,5330,5330,5330,5330,0
|
|
20240110,135400,341683800,5330,5330,5330,5330,0
|
|
20240110,135300,341683800,5330,5330,5330,5330,0
|
|
20240110,135200,341683800,5330,5330,5330,5330,0
|
|
20240110,135100,341683800,5330,5330,5330,5330,0
|
|
20240110,135000,341683800,5330,5330,5330,5330,0
|
|
20240110,134900,341683800,5330,5330,5330,5330,0
|
|
20240110,134800,341683800,5330,5330,5330,5330,0
|
|
20240110,134700,341683800,5330,5330,5330,5330,3
|
|
20240110,134600,341667810,5310,5310,5310,5310,0
|
|
20240110,134500,341667810,5310,5310,5310,5310,1
|
|
20240110,134400,341662500,5330,5330,5330,5330,0
|
|
20240110,134300,341662500,5330,5330,5330,5330,0
|
|
20240110,134200,341662500,5330,5330,5330,5330,0
|
|
20240110,134100,341662500,5330,5330,5330,5330,0
|
|
20240110,134000,341662500,5330,5330,5330,5330,0
|
|
20240110,133900,341662500,5330,5330,5330,5330,20
|
|
20240110,133800,341555900,5330,5330,5330,5330,0
|
|
20240110,133700,341555900,5330,5330,5330,5330,0
|
|
20240110,133600,341555900,5330,5330,5330,5330,0
|
|
20240110,133500,341555900,5330,5330,5330,5330,0
|
|
20240110,133400,341555900,5330,5330,5330,5330,0
|
|
20240110,133300,341555900,5330,5330,5330,5330,0
|
|
20240110,133200,341555900,5330,5320,5330,5320,3
|
|
20240110,133100,341539920,5300,5300,5300,5300,500
|
|
20240110,133000,338889920,5330,5330,5330,5330,0
|
|
20240110,132900,338889920,5330,5330,5330,5330,0
|
|
20240110,132800,338889920,5330,5330,5330,5330,0
|
|
20240110,132700,338889920,5330,5330,5330,5330,1
|
|
20240110,132600,338884590,5310,5310,5310,5310,201
|
|
20240110,132500,337817280,5330,5330,5330,5330,0
|
|
20240110,132400,337817280,5330,5330,5330,5330,0
|
|
20240110,132300,337817280,5330,5330,5330,5330,0
|
|
20240110,132200,337817280,5330,5330,5330,5330,0
|
|
20240110,132100,337817280,5330,5330,5330,5330,1
|
|
20240110,132000,337811950,5330,5330,5330,5330,2
|
|
20240110,131900,337801290,5300,5300,5300,5300,1500
|
|
20240110,131800,329851290,5300,5300,5300,5300,0
|
|
20240110,131700,329851290,5300,5300,5300,5300,0
|
|
20240110,131600,329851290,5300,5300,5300,5300,0
|
|
20240110,131500,329851290,5300,5300,5300,5300,0
|
|
20240110,131400,329851290,5300,5330,5340,5300,4804
|
|
20240110,131300,304370570,5330,5330,5330,5330,0
|
|
20240110,131200,304370570,5330,5330,5330,5330,0
|
|
20240110,131100,304370570,5330,5310,5330,5310,2
|
|
20240110,131000,304359930,5330,5330,5330,5330,0
|
|
20240110,130900,304359930,5330,5330,5330,5330,1
|
|
20240110,130800,304354600,5300,5300,5300,5300,0
|
|
20240110,130700,304354600,5300,5300,5300,5300,0
|
|
20240110,130600,304354600,5300,5300,5300,5300,120
|
|
20240110,130500,303718600,5300,5300,5300,5300,31
|
|
20240110,130400,303554300,5340,5340,5340,5340,0
|
|
20240110,130300,303554300,5340,5340,5340,5340,0
|
|
20240110,130200,303554300,5340,5340,5340,5340,0
|
|
20240110,130100,303554300,5340,5340,5340,5340,0
|
|
20240110,130000,303554300,5340,5340,5340,5340,0
|
|
20240110,125900,303554300,5340,5340,5340,5340,0
|
|
20240110,125800,303554300,5340,5340,5340,5340,0
|
|
20240110,125700,303554300,5340,5340,5340,5340,0
|
|
20240110,125600,303554300,5340,5340,5340,5340,0
|
|
20240110,125500,303554300,5340,5340,5340,5340,0
|
|
20240110,125400,303554300,5340,5340,5340,5340,0
|
|
20240110,125300,303554300,5340,5340,5340,5340,0
|
|
20240110,125200,303554300,5340,5340,5340,5340,0
|
|
20240110,125100,303554300,5340,5340,5340,5340,0
|
|
20240110,125000,303554300,5340,5340,5340,5340,10
|
|
20240110,124900,303500900,5340,5320,5340,5320,18
|
|
20240110,124800,303404800,5300,5300,5300,5300,0
|
|
20240110,124700,303404800,5300,5300,5300,5300,0
|
|
20240110,124600,303404800,5300,5310,5310,5300,500
|
|
20240110,124500,300754590,5310,5310,5310,5310,0
|
|
20240110,124400,300754590,5310,5310,5310,5310,0
|
|
20240110,124300,300754590,5310,5310,5310,5310,0
|
|
20240110,124200,300754590,5310,5310,5310,5310,177
|
|
20240110,124100,299814720,5320,5320,5320,5320,0
|
|
20240110,124000,299814720,5320,5320,5320,5320,11
|
|
20240110,123900,299756200,5300,5300,5300,5300,0
|
|
20240110,123800,299756200,5300,5300,5300,5300,0
|
|
20240110,123700,299756200,5300,5300,5300,5300,0
|
|
20240110,123600,299756200,5300,5300,5300,5300,400
|
|
20240110,123500,297636200,5320,5320,5320,5320,0
|
|
20240110,123400,297636200,5320,5320,5320,5320,1
|
|
20240110,123300,297630880,5320,5320,5320,5320,0
|
|
20240110,123200,297630880,5320,5320,5320,5320,1
|
|
20240110,123100,297625560,5320,5320,5320,5320,0
|
|
20240110,123000,297625560,5320,5320,5320,5320,0
|
|
20240110,122900,297625560,5320,5320,5320,5320,0
|
|
20240110,122800,297625560,5320,5320,5320,5320,0
|
|
20240110,122700,297625560,5320,5320,5320,5320,0
|
|
20240110,122600,297625560,5320,5320,5320,5320,0
|
|
20240110,122500,297625560,5320,5320,5320,5320,0
|
|
20240110,122400,297625560,5320,5320,5320,5320,0
|
|
20240110,122300,297625560,5320,5320,5320,5320,0
|
|
20240110,122200,297625560,5320,5320,5320,5320,0
|
|
20240110,122100,297625560,5320,5320,5320,5320,0
|
|
20240110,122000,297625560,5320,5320,5320,5320,0
|
|
20240110,121900,297625560,5320,5320,5320,5320,1000
|
|
20240110,121800,292305560,5320,5320,5320,5320,0
|
|
20240110,121700,292305560,5320,5320,5320,5320,0
|
|
20240110,121600,292305560,5320,5320,5320,5320,1
|
|
20240110,121500,292300240,5300,5300,5300,5300,0
|
|
20240110,121400,292300240,5300,5300,5300,5300,0
|
|
20240110,121300,292300240,5300,5320,5320,5300,501
|
|
20240110,121200,289644240,5340,5340,5340,5340,0
|
|
20240110,121100,289644240,5340,5340,5340,5340,0
|
|
20240110,121000,289644240,5340,5340,5340,5340,0
|
|
20240110,120900,289644240,5340,5340,5340,5340,0
|
|
20240110,120800,289644240,5340,5340,5340,5340,0
|
|
20240110,120700,289644240,5340,5340,5340,5340,0
|
|
20240110,120600,289644240,5340,5340,5340,5340,1
|
|
20240110,120500,289638900,5320,5320,5320,5320,0
|
|
20240110,120400,289638900,5320,5320,5320,5320,0
|
|
20240110,120300,289638900,5320,5320,5320,5320,0
|
|
20240110,120200,289638900,5320,5320,5320,5320,30
|
|
20240110,120100,289479300,5350,5350,5350,5350,0
|
|
20240110,120000,289479300,5350,5350,5350,5350,0
|
|
20240110,115900,289479300,5350,5350,5350,5350,0
|
|
20240110,115800,289479300,5350,5350,5350,5350,0
|
|
20240110,115700,289479300,5350,5350,5350,5350,0
|
|
20240110,115600,289479300,5350,5350,5350,5350,0
|
|
20240110,115500,289479300,5350,5340,5350,5340,2
|
|
20240110,115400,289468610,5340,5340,5340,5340,0
|
|
20240110,115300,289468610,5340,5340,5340,5340,0
|
|
20240110,115200,289468610,5340,5340,5340,5340,0
|
|
20240110,115100,289468610,5340,5340,5340,5340,200
|
|
20240110,115000,288400610,5330,5330,5330,5330,0
|
|
20240110,114900,288400610,5330,5330,5330,5330,0
|
|
20240110,114800,288400610,5330,5330,5330,5330,0
|
|
20240110,114700,288400610,5330,5340,5340,5330,5942
|
|
20240110,114600,256717590,5350,5350,5350,5350,0
|
|
20240110,114500,256717590,5350,5350,5350,5350,0
|
|
20240110,114400,256717590,5350,5350,5350,5350,14
|
|
20240110,114300,256642690,5350,5350,5350,5350,100
|
|
20240110,114200,256107690,5350,5350,5350,5350,2
|
|
20240110,114100,256096990,5340,5340,5340,5340,0
|
|
20240110,114000,256096990,5340,5340,5340,5340,30
|
|
20240110,113900,255936790,5350,5350,5350,5350,0
|
|
20240110,113800,255936790,5350,5350,5350,5350,0
|
|
20240110,113700,255936790,5350,5340,5350,5340,802
|
|
20240110,113600,251654090,5350,5350,5350,5350,21
|
|
20240110,113500,251541740,5350,5350,5350,5350,0
|
|
20240110,113400,251541740,5350,5350,5350,5350,2
|
|
20240110,113300,251531040,5340,5340,5340,5340,12
|
|
20240110,113200,251466960,5340,5340,5340,5340,0
|
|
20240110,113100,251466960,5340,5340,5340,5340,0
|
|
20240110,113000,251466960,5340,5340,5340,5340,354
|
|
20240110,112900,249576600,5350,5350,5350,5350,0
|
|
20240110,112800,249576600,5350,5350,5350,5350,2
|
|
20240110,112700,249565900,5340,5340,5340,5340,5
|
|
20240110,112600,249539200,5350,5350,5350,5350,5
|
|
20240110,112500,249512450,5350,5350,5350,5350,0
|
|
20240110,112400,249512450,5350,5350,5350,5350,0
|
|
20240110,112300,249512450,5350,5350,5350,5350,200
|
|
20240110,112200,248442450,5350,5350,5350,5350,33
|
|
20240110,112100,248265900,5350,5350,5350,5350,0
|
|
20240110,112000,248265900,5350,5350,5350,5350,0
|
|
20240110,111900,248265900,5350,5350,5350,5350,0
|
|
20240110,111800,248265900,5350,5350,5350,5350,0
|
|
20240110,111700,248265900,5350,5340,5350,5340,557
|
|
20240110,111600,245291500,5360,5360,5360,5360,0
|
|
20240110,111500,245291500,5360,5350,5360,5350,946
|
|
20240110,111400,240230370,5350,5350,5350,5350,0
|
|
20240110,111300,240230370,5350,5340,5350,5340,503
|
|
20240110,111200,237544320,5350,5350,5350,5330,3081
|
|
20240110,111100,221104360,5350,5350,5350,5350,2
|
|
20240110,111000,221093660,5340,5360,5360,5340,33
|
|
20240110,110900,220917380,5340,5350,5350,5340,28
|
|
20240110,110800,220767780,5360,5350,5360,5350,320
|
|
20240110,110700,219055730,5350,5350,5350,5350,0
|
|
20240110,110600,219055730,5350,5340,5350,5340,147
|
|
20240110,110500,218270680,5330,5330,5330,5330,2072
|
|
20240110,110400,207226920,5330,5330,5330,5330,0
|
|
20240110,110300,207226920,5330,5330,5330,5330,0
|
|
20240110,110200,207226920,5330,5330,5330,5330,2
|
|
20240110,110100,207216260,5310,5310,5310,5310,500
|
|
20240110,110000,204561260,5340,5340,5340,5340,0
|
|
20240110,105900,204561260,5340,5340,5340,5340,0
|
|
20240110,105800,204561260,5340,5340,5340,5340,2
|
|
20240110,105700,204550580,5330,5330,5330,5330,100
|
|
20240110,105600,204017580,5340,5340,5340,5340,0
|
|
20240110,105500,204017580,5340,5340,5340,5340,0
|
|
20240110,105400,204017580,5340,5340,5340,5340,0
|
|
20240110,105300,204017580,5340,5340,5340,5340,0
|
|
20240110,105200,204017580,5340,5340,5340,5340,0
|
|
20240110,105100,204017580,5340,5340,5340,5340,0
|
|
20240110,105000,204017580,5340,5340,5340,5340,500
|
|
20240110,104900,201347580,5340,5340,5340,5340,0
|
|
20240110,104800,201347580,5340,5340,5340,5340,600
|
|
20240110,104700,198143580,5340,5340,5340,5340,0
|
|
20240110,104600,198143580,5340,5340,5340,5340,0
|
|
20240110,104500,198143580,5340,5340,5340,5340,1030
|
|
20240110,104400,192643380,5340,5340,5340,5340,0
|
|
20240110,104300,192643380,5340,5320,5340,5320,600
|
|
20240110,104200,189450340,5340,5330,5340,5330,8
|
|
20240110,104100,189407640,5340,5340,5340,5340,0
|
|
20240110,104000,189407640,5340,5300,5340,5300,1027
|
|
20240110,103900,183945840,5310,5310,5310,5310,708
|
|
20240110,103800,180186360,5300,5300,5300,5300,830
|
|
20240110,103700,175787360,5330,5330,5330,5330,0
|
|
20240110,103600,175787360,5330,5330,5330,5330,0
|
|
20240110,103500,175787360,5330,5330,5330,5330,0
|
|
20240110,103400,175787360,5330,5330,5330,5330,0
|
|
20240110,103300,175787360,5330,5330,5330,5330,0
|
|
20240110,103200,175787360,5330,5330,5330,5330,150
|
|
20240110,103100,174987860,5310,5310,5310,5310,0
|
|
20240110,103000,174987860,5310,5310,5310,5310,416
|
|
20240110,102900,172778900,5310,5310,5310,5310,0
|
|
20240110,102800,172778900,5310,5310,5310,5310,0
|
|
20240110,102700,172778900,5310,5310,5310,5310,0
|
|
20240110,102600,172778900,5310,5310,5310,5310,0
|
|
20240110,102500,172778900,5310,5310,5310,5310,0
|
|
20240110,102400,172778900,5310,5310,5310,5310,0
|
|
20240110,102300,172778900,5310,5310,5310,5310,0
|
|
20240110,102200,172778900,5310,5310,5310,5310,0
|
|
20240110,102100,172778900,5310,5310,5310,5310,0
|
|
20240110,102000,172778900,5310,5310,5310,5310,0
|
|
20240110,101900,172778900,5310,5310,5310,5310,0
|
|
20240110,101800,172778900,5310,5310,5310,5310,0
|
|
20240110,101700,172778900,5310,5310,5310,5310,10
|
|
20240110,101600,172725800,5310,5310,5310,5310,3
|
|
20240110,101500,172709870,5310,5310,5310,5310,100
|
|
20240110,101400,172178870,5310,5310,5310,5310,0
|
|
20240110,101300,172178870,5310,5310,5310,5310,0
|
|
20240110,101200,172178870,5310,5310,5310,5310,0
|
|
20240110,101100,172178870,5310,5310,5310,5310,2
|
|
20240110,101000,172168250,5300,5300,5300,5300,86
|
|
20240110,100900,171712450,5320,5320,5320,5320,0
|
|
20240110,100800,171712450,5320,5320,5320,5320,0
|
|
20240110,100700,171712450,5320,5320,5320,5320,0
|
|
20240110,100600,171712450,5320,5320,5320,5320,0
|
|
20240110,100500,171712450,5320,5320,5320,5320,0
|
|
20240110,100400,171712450,5320,5320,5320,5320,0
|
|
20240110,100300,171712450,5320,5320,5320,5320,0
|
|
20240110,100200,171712450,5320,5320,5320,5320,5
|
|
20240110,100100,171685850,5320,5320,5320,5320,2
|
|
20240110,100000,171675210,5290,5300,5300,5290,870
|
|
20240110,095900,167068230,5310,5310,5310,5310,32
|
|
20240110,095800,166898310,5310,5310,5310,5310,3
|
|
20240110,095700,166882380,5330,5330,5330,5330,0
|
|
20240110,095600,166882380,5330,5330,5330,5330,0
|
|
20240110,095500,166882380,5330,5330,5330,5330,376
|
|
20240110,095400,164878300,5330,5330,5330,5330,298
|
|
20240110,095300,163289960,5330,5330,5330,5330,0
|
|
20240110,095200,163289960,5330,5330,5330,5330,0
|
|
20240110,095100,163289960,5330,5330,5330,5330,0
|
|
20240110,095000,163289960,5330,5330,5330,5330,2
|
|
20240110,094900,163279300,5300,5330,5330,5300,190
|
|
20240110,094800,162266660,5300,5310,5310,5300,383
|
|
20240110,094700,160236610,5330,5300,5330,5300,87
|
|
20240110,094600,159775450,5320,5310,5320,5310,8
|
|
20240110,094500,159732940,5310,5310,5310,5310,0
|
|
20240110,094400,159732940,5310,5310,5310,5310,127
|
|
20240110,094300,159058570,5310,5310,5310,5310,138
|
|
20240110,094200,158325790,5310,5310,5310,5310,0
|
|
20240110,094100,158325790,5310,5310,5310,5310,0
|
|
20240110,094000,158325790,5310,5310,5310,5310,1
|
|
20240110,093900,158320480,5310,5300,5310,5300,104
|
|
20240110,093800,157769270,5300,5280,5300,5280,3024
|
|
20240110,093700,141773100,5280,5280,5280,5280,0
|
|
20240110,093600,141773100,5280,5280,5280,5280,0
|
|
20240110,093500,141773100,5280,5280,5280,5280,0
|
|
20240110,093400,141773100,5280,5280,5280,5280,0
|
|
20240110,093300,141773100,5280,5280,5280,5280,0
|
|
20240110,093200,141773100,5280,5280,5280,5280,30
|
|
20240110,093100,141614700,5280,5280,5280,5280,0
|
|
20240110,093000,141614700,5280,5280,5280,5280,0
|
|
20240110,092900,141614700,5280,5280,5280,5280,2
|
|
20240110,092800,141604140,5280,5270,5280,5270,382
|
|
20240110,092700,139590980,5270,5250,5270,5250,4
|
|
20240110,092600,139569920,5270,5260,5270,5250,1350
|
|
20240110,092500,132482250,5250,5300,5300,5250,5459
|
|
20240110,092400,103716210,5310,5300,5310,5300,239
|
|
20240110,092300,102449500,5300,5310,5320,5300,858
|
|
20240110,092200,97898040,5310,5310,5310,5310,50
|
|
20240110,092100,97632540,5330,5330,5330,5330,0
|
|
20240110,092000,97632540,5330,5330,5330,5330,11
|
|
20240110,091900,97573910,5300,5300,5300,5300,1
|
|
20240110,091800,97568610,5330,5330,5330,5330,1
|
|
20240110,091700,97563280,5330,5290,5330,5290,102
|
|
20240110,091600,97023660,5330,5330,5330,5330,0
|
|
20240110,091500,97023660,5330,5310,5330,5290,522
|
|
20240110,091400,94256630,5310,5310,5310,5310,2
|
|
20240110,091300,94246010,5330,5310,5330,5310,40
|
|
20240110,091200,94033570,5330,5330,5330,5330,0
|
|
20240110,091100,94033570,5330,5320,5330,5310,14
|
|
20240110,091000,93959090,5330,5330,5330,5330,500
|
|
20240110,090900,91294090,5330,5330,5340,5330,81
|
|
20240110,090800,90862340,5340,5350,5350,5330,6457
|
|
20240110,090700,56347290,5360,5350,5360,5350,3
|
|
20240110,090600,56331220,5350,5340,5350,5330,303
|
|
20240110,090500,54715920,5350,5350,5350,5350,3
|
|
20240110,090400,54699870,5360,5330,5360,5330,181
|
|
20240110,090300,53735080,5360,5340,5360,5340,502
|
|
20240110,090200,51054360,5370,5330,5370,5330,4
|
|
20240110,090100,51032960,5340,5340,5340,5340,142
|
|
20240110,090000,50274680,5360,5400,5410,5350,9315
|