633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,193000,877816740,5380,5380,5380,5380,6559
|
|
20250123,192900,877816740,5380,5380,5380,5380,0
|
|
20250123,192800,877816740,5380,5380,5380,5380,0
|
|
20250123,192700,877816740,5380,5380,5380,5380,0
|
|
20250123,192600,877816740,5380,5380,5380,5380,0
|
|
20250123,192500,877816740,5380,5380,5380,5380,0
|
|
20250123,192400,877816740,5380,5380,5380,5380,0
|
|
20250123,192300,877816740,5380,5380,5380,5380,0
|
|
20250123,192200,877816740,5380,5380,5380,5380,0
|
|
20250123,192100,877816740,5380,5380,5380,5380,0
|
|
20250123,192000,877816740,5380,5380,5380,5380,0
|
|
20250123,191900,877816740,5380,5380,5380,5380,0
|
|
20250123,191800,877816740,5380,5380,5380,5380,0
|
|
20250123,191700,877816740,5380,5380,5380,5380,0
|
|
20250123,191600,877816740,5380,5380,5380,5380,0
|
|
20250123,191500,877816740,5380,5380,5380,5380,0
|
|
20250123,191400,877816740,5380,5380,5380,5380,0
|
|
20250123,191300,877816740,5380,5380,5380,5380,0
|
|
20250123,191200,877816740,5380,5380,5380,5380,0
|
|
20250123,191100,877816740,5380,5380,5380,5380,0
|
|
20250123,191000,877816740,5380,5380,5380,5380,0
|
|
20250123,190900,877816740,5380,5380,5380,5380,0
|
|
20250123,190800,877816740,5380,5380,5380,5380,0
|
|
20250123,190700,877816740,5380,5380,5380,5380,0
|
|
20250123,190600,877816740,5380,5380,5380,5380,0
|
|
20250123,190500,877816740,5380,5380,5380,5380,0
|
|
20250123,190400,877816740,5380,5380,5380,5380,0
|
|
20250123,190300,877816740,5380,5380,5380,5380,0
|
|
20250123,190200,877816740,5380,5380,5380,5380,0
|
|
20250123,190100,877816740,5380,5380,5380,5380,0
|
|
20250123,190000,877816740,5380,5380,5380,5380,6559
|
|
20250123,185900,877816740,5380,5380,5380,5380,0
|
|
20250123,185800,877816740,5380,5380,5380,5380,0
|
|
20250123,185700,877816740,5380,5380,5380,5380,0
|
|
20250123,185600,877816740,5380,5380,5380,5380,0
|
|
20250123,185500,877816740,5380,5380,5380,5380,0
|
|
20250123,185400,877816740,5380,5380,5380,5380,0
|
|
20250123,185300,877816740,5380,5380,5380,5380,0
|
|
20250123,185200,877816740,5380,5380,5380,5380,0
|
|
20250123,185100,877816740,5380,5380,5380,5380,0
|
|
20250123,185000,877816740,5380,5380,5380,5380,0
|
|
20250123,184900,877816740,5380,5380,5380,5380,0
|
|
20250123,184800,877816740,5380,5380,5380,5380,0
|
|
20250123,184700,877816740,5380,5380,5380,5380,0
|
|
20250123,184600,877816740,5380,5380,5380,5380,0
|
|
20250123,184500,877816740,5380,5380,5380,5380,0
|
|
20250123,184400,877816740,5380,5380,5380,5380,0
|
|
20250123,184300,877816740,5380,5380,5380,5380,0
|
|
20250123,184200,877816740,5380,5380,5380,5380,0
|
|
20250123,184100,877816740,5380,5380,5380,5380,0
|
|
20250123,184000,877816740,5380,5380,5380,5380,0
|
|
20250123,183900,877816740,5380,5380,5380,5380,0
|
|
20250123,183800,877816740,5380,5380,5380,5380,0
|
|
20250123,183700,877816740,5380,5380,5380,5380,0
|
|
20250123,183600,877816740,5380,5380,5380,5380,0
|
|
20250123,183500,877816740,5380,5380,5380,5380,0
|
|
20250123,183400,877816740,5380,5380,5380,5380,0
|
|
20250123,183300,877816740,5380,5380,5380,5380,0
|
|
20250123,183200,877816740,5380,5380,5380,5380,0
|
|
20250123,183100,877816740,5380,5380,5380,5380,0
|
|
20250123,183000,877816740,5380,5380,5380,5380,6559
|
|
20250123,182900,877816740,5380,5380,5380,5380,0
|
|
20250123,182800,877816740,5380,5380,5380,5380,0
|
|
20250123,182700,877816740,5380,5380,5380,5380,0
|
|
20250123,182600,877816740,5380,5380,5380,5380,0
|
|
20250123,182500,877816740,5380,5380,5380,5380,0
|
|
20250123,182400,877816740,5380,5380,5380,5380,0
|
|
20250123,182300,877816740,5380,5380,5380,5380,0
|
|
20250123,182200,877816740,5380,5380,5380,5380,0
|
|
20250123,182100,877816740,5380,5380,5380,5380,0
|
|
20250123,182000,877816740,5380,5380,5380,5380,0
|
|
20250123,181900,877816740,5380,5380,5380,5380,0
|
|
20250123,181800,877816740,5380,5380,5380,5380,0
|
|
20250123,181700,877816740,5380,5380,5380,5380,0
|
|
20250123,181600,877816740,5380,5380,5380,5380,0
|
|
20250123,181500,877816740,5380,5380,5380,5380,0
|
|
20250123,181400,877816740,5380,5380,5380,5380,0
|
|
20250123,181300,877816740,5380,5380,5380,5380,0
|
|
20250123,181200,877816740,5380,5380,5380,5380,0
|
|
20250123,181100,877816740,5380,5380,5380,5380,0
|
|
20250123,181000,877816740,5380,5380,5380,5380,0
|
|
20250123,180900,877816740,5380,5380,5380,5380,0
|
|
20250123,180800,877816740,5380,5380,5380,5380,0
|
|
20250123,180700,877816740,5380,5380,5380,5380,0
|
|
20250123,180600,877816740,5380,5380,5380,5380,0
|
|
20250123,180500,877816740,5380,5380,5380,5380,0
|
|
20250123,180400,877816740,5380,5380,5380,5380,0
|
|
20250123,180300,877816740,5380,5380,5380,5380,0
|
|
20250123,180200,877816740,5380,5380,5380,5380,0
|
|
20250123,180100,877816740,5380,5380,5380,5380,0
|
|
20250123,180000,877816740,5380,5380,5380,5380,6559
|
|
20250123,175900,877816740,5380,5380,5380,5380,0
|
|
20250123,175800,877816740,5380,5380,5380,5380,0
|
|
20250123,175700,877816740,5380,5380,5380,5380,0
|
|
20250123,175600,877816740,5380,5380,5380,5380,0
|
|
20250123,175500,877816740,5380,5380,5380,5380,0
|
|
20250123,175400,877816740,5380,5380,5380,5380,0
|
|
20250123,175300,877816740,5380,5380,5380,5380,0
|
|
20250123,175200,877816740,5380,5380,5380,5380,0
|
|
20250123,175100,877816740,5380,5380,5380,5380,0
|
|
20250123,175000,877816740,5380,5380,5380,5380,0
|
|
20250123,174900,877816740,5380,5380,5380,5380,0
|
|
20250123,174800,877816740,5380,5380,5380,5380,0
|
|
20250123,174700,877816740,5380,5380,5380,5380,0
|
|
20250123,174600,877816740,5380,5380,5380,5380,0
|
|
20250123,174500,877816740,5380,5380,5380,5380,0
|
|
20250123,174400,877816740,5380,5380,5380,5380,0
|
|
20250123,174300,877816740,5380,5380,5380,5380,0
|
|
20250123,174200,877816740,5380,5380,5380,5380,0
|
|
20250123,174100,877816740,5380,5380,5380,5380,0
|
|
20250123,174000,877816740,5380,5380,5380,5380,0
|
|
20250123,173900,877816740,5380,5380,5380,5380,0
|
|
20250123,173800,877816740,5380,5380,5380,5380,0
|
|
20250123,173700,877816740,5380,5380,5380,5380,0
|
|
20250123,173600,877816740,5380,5380,5380,5380,0
|
|
20250123,173500,877816740,5380,5380,5380,5380,0
|
|
20250123,173400,877816740,5380,5380,5380,5380,0
|
|
20250123,173300,877816740,5380,5380,5380,5380,0
|
|
20250123,173200,877816740,5380,5380,5380,5380,0
|
|
20250123,173100,877816740,5380,5380,5380,5380,0
|
|
20250123,173000,877816740,5380,5380,5380,5380,6559
|
|
20250123,172900,877816740,5380,5380,5380,5380,0
|
|
20250123,172800,877816740,5380,5380,5380,5380,0
|
|
20250123,172700,877816740,5380,5380,5380,5380,0
|
|
20250123,172600,877816740,5380,5380,5380,5380,0
|
|
20250123,172500,877816740,5380,5380,5380,5380,0
|
|
20250123,172400,877816740,5380,5380,5380,5380,0
|
|
20250123,172300,877816740,5380,5380,5380,5380,0
|
|
20250123,172200,877816740,5380,5380,5380,5380,0
|
|
20250123,172100,877816740,5380,5380,5380,5380,0
|
|
20250123,172000,877816740,5380,5380,5380,5380,0
|
|
20250123,171900,877816740,5380,5380,5380,5380,0
|
|
20250123,171800,877816740,5380,5380,5380,5380,0
|
|
20250123,171700,877816740,5380,5380,5380,5380,0
|
|
20250123,171600,877816740,5380,5380,5380,5380,0
|
|
20250123,171500,877816740,5380,5380,5380,5380,0
|
|
20250123,171400,877816740,5380,5380,5380,5380,0
|
|
20250123,171300,877816740,5380,5380,5380,5380,0
|
|
20250123,171200,877816740,5380,5380,5380,5380,0
|
|
20250123,171100,877816740,5380,5380,5380,5380,0
|
|
20250123,171000,877816740,5380,5380,5380,5380,0
|
|
20250123,170900,877816740,5380,5380,5380,5380,0
|
|
20250123,170800,877816740,5380,5380,5380,5380,0
|
|
20250123,170700,877816740,5380,5380,5380,5380,0
|
|
20250123,170600,877816740,5380,5380,5380,5380,0
|
|
20250123,170500,877816740,5380,5380,5380,5380,0
|
|
20250123,170400,877816740,5380,5380,5380,5380,0
|
|
20250123,170300,877816740,5380,5380,5380,5380,0
|
|
20250123,170200,877816740,5380,5380,5380,5380,0
|
|
20250123,170100,877816740,5380,5380,5380,5380,0
|
|
20250123,170000,877816740,5380,5380,5380,5380,6559
|
|
20250123,165900,877816740,5380,5380,5380,5380,0
|
|
20250123,165800,877816740,5380,5380,5380,5380,0
|
|
20250123,165700,877816740,5380,5380,5380,5380,0
|
|
20250123,165600,877816740,5380,5380,5380,5380,0
|
|
20250123,165500,877816740,5380,5380,5380,5380,0
|
|
20250123,165400,877816740,5380,5380,5380,5380,0
|
|
20250123,165300,877816740,5380,5380,5380,5380,0
|
|
20250123,165200,877816740,5380,5380,5380,5380,0
|
|
20250123,165100,877816740,5380,5380,5380,5380,0
|
|
20250123,165000,877816740,5380,5380,5380,5380,0
|
|
20250123,164900,877816740,5380,5380,5380,5380,0
|
|
20250123,164800,877816740,5380,5380,5380,5380,0
|
|
20250123,164700,877816740,5380,5380,5380,5380,0
|
|
20250123,164600,877816740,5380,5380,5380,5380,0
|
|
20250123,164500,877816740,5380,5380,5380,5380,0
|
|
20250123,164400,877816740,5380,5380,5380,5380,0
|
|
20250123,164300,877816740,5380,5380,5380,5380,0
|
|
20250123,164200,877816740,5380,5380,5380,5380,0
|
|
20250123,164100,877816740,5380,5380,5380,5380,0
|
|
20250123,164000,877816740,5380,5380,5380,5380,0
|
|
20250123,163900,877816740,5380,5380,5380,5380,0
|
|
20250123,163800,877816740,5380,5380,5380,5380,0
|
|
20250123,163700,877816740,5380,5380,5380,5380,0
|
|
20250123,163600,877816740,5380,5380,5380,5380,0
|
|
20250123,163500,877816740,5380,5380,5380,5380,0
|
|
20250123,163400,877816740,5380,5380,5380,5380,0
|
|
20250123,163300,877816740,5380,5380,5380,5380,0
|
|
20250123,163200,877816740,5380,5380,5380,5380,0
|
|
20250123,163100,877816740,5380,5380,5380,5380,0
|
|
20250123,163000,877816740,5380,5380,5380,5380,6559
|
|
20250123,162900,877816740,5380,5380,5380,5380,0
|
|
20250123,162800,877816740,5380,5380,5380,5380,0
|
|
20250123,162700,877816740,5380,5380,5380,5380,0
|
|
20250123,162600,877816740,5380,5380,5380,5380,0
|
|
20250123,162500,877816740,5380,5380,5380,5380,0
|
|
20250123,162400,877816740,5380,5380,5380,5380,0
|
|
20250123,162300,877816740,5380,5380,5380,5380,0
|
|
20250123,162200,877816740,5380,5380,5380,5380,0
|
|
20250123,162100,877816740,5380,5380,5380,5380,0
|
|
20250123,162000,877816740,5380,5380,5380,5380,0
|
|
20250123,161900,877816740,5380,5380,5380,5380,0
|
|
20250123,161800,877816740,5380,5380,5380,5380,0
|
|
20250123,161700,877816740,5380,5380,5380,5380,0
|
|
20250123,161600,877816740,5380,5380,5380,5380,0
|
|
20250123,161500,877816740,5380,5380,5380,5380,0
|
|
20250123,161400,877816740,5380,5380,5380,5380,0
|
|
20250123,161300,877816740,5380,5380,5380,5380,0
|
|
20250123,161200,877816740,5380,5380,5380,5380,0
|
|
20250123,161100,877816740,5380,5380,5380,5380,0
|
|
20250123,161000,877816740,5380,5380,5380,5380,0
|
|
20250123,160900,877816740,5380,5380,5380,5380,0
|
|
20250123,160800,877816740,5380,5380,5380,5380,0
|
|
20250123,160700,877816740,5380,5380,5380,5380,0
|
|
20250123,160600,877816740,5380,5380,5380,5380,0
|
|
20250123,160500,877816740,5380,5380,5380,5380,0
|
|
20250123,160400,877816740,5380,5380,5380,5380,0
|
|
20250123,160300,877816740,5380,5380,5380,5380,0
|
|
20250123,160200,877816740,5380,5380,5380,5380,0
|
|
20250123,160100,877816740,5380,5380,5380,5380,0
|
|
20250123,160000,877816740,5380,5380,5380,5380,6559
|
|
20250123,155900,877816740,5380,5380,5380,5380,0
|
|
20250123,155800,877816740,5380,5380,5380,5380,0
|
|
20250123,155700,877816740,5380,5380,5380,5380,0
|
|
20250123,155600,877816740,5380,5380,5380,5380,0
|
|
20250123,155500,877816740,5380,5380,5380,5380,0
|
|
20250123,155400,877816740,5380,5380,5380,5380,0
|
|
20250123,155300,877816740,5380,5380,5380,5380,0
|
|
20250123,155200,877816740,5380,5380,5380,5380,0
|
|
20250123,155100,877816740,5380,5380,5380,5380,0
|
|
20250123,155000,877816740,5380,5380,5380,5380,0
|
|
20250123,154900,877816740,5380,5380,5380,5380,0
|
|
20250123,154800,877816740,5380,5380,5380,5380,0
|
|
20250123,154700,877816740,5380,5380,5380,5380,0
|
|
20250123,154600,877816740,5380,5380,5380,5380,0
|
|
20250123,154500,877816740,5380,5380,5380,5380,0
|
|
20250123,154400,877816740,5380,5380,5380,5380,0
|
|
20250123,154300,877816740,5380,5380,5380,5380,0
|
|
20250123,154200,877816740,5380,5380,5380,5380,0
|
|
20250123,154100,877816740,5380,5380,5380,5380,0
|
|
20250123,154000,877816740,5380,5380,5380,5380,0
|
|
20250123,153900,877816740,5380,5380,5380,5380,0
|
|
20250123,153800,877816740,5380,5380,5380,5380,0
|
|
20250123,153700,877816740,5380,5380,5380,5380,0
|
|
20250123,153600,877816740,5380,5380,5380,5380,0
|
|
20250123,153500,877816740,5380,5380,5380,5380,0
|
|
20250123,153400,877816740,5380,5380,5380,5380,0
|
|
20250123,153300,877816740,5380,5380,5380,5380,0
|
|
20250123,153200,877816740,5380,5380,5380,5380,0
|
|
20250123,153100,877816740,5380,5380,5380,5380,0
|
|
20250123,153000,877816740,5380,5380,5380,5380,13118
|
|
20250123,152900,842529320,5400,5400,5400,5400,0
|
|
20250123,152800,842529320,5400,5400,5400,5400,0
|
|
20250123,152700,842529320,5400,5400,5400,5400,0
|
|
20250123,152600,842529320,5400,5400,5400,5400,0
|
|
20250123,152500,842529320,5400,5400,5400,5400,0
|
|
20250123,152400,842529320,5400,5400,5400,5400,0
|
|
20250123,152300,842529320,5400,5400,5400,5400,0
|
|
20250123,152200,842529320,5400,5400,5400,5400,0
|
|
20250123,152100,842529320,5400,5400,5400,5400,0
|
|
20250123,152000,842529320,5400,5400,5400,5400,0
|
|
20250123,151900,842529320,5400,5400,5400,5400,105
|
|
20250123,151800,841962320,5400,5390,5400,5390,150
|
|
20250123,151700,841153320,5400,5400,5400,5390,379
|
|
20250123,151600,839106740,5390,5390,5390,5390,8
|
|
20250123,151500,839063620,5400,5400,5400,5400,42
|
|
20250123,151400,838836820,5400,5400,5400,5400,331
|
|
20250123,151300,837049420,5400,5400,5400,5400,13
|
|
20250123,151200,836979220,5400,5400,5400,5400,1
|
|
20250123,151100,836973820,5400,5390,5400,5390,9
|
|
20250123,151000,836925300,5390,5380,5390,5380,1178
|
|
20250123,150900,830581060,5380,5400,5400,5380,769
|
|
20250123,150800,826436070,5400,5390,5410,5390,358
|
|
20250123,150700,824505930,5390,5390,5410,5390,2249
|
|
20250123,150600,812383800,5410,5400,5410,5390,4840
|
|
20250123,150500,786267780,5400,5410,5410,5400,180
|
|
20250123,150400,785295480,5400,5400,5400,5400,812
|
|
20250123,150300,780910680,5410,5410,5410,5410,260
|
|
20250123,150200,779504080,5410,5410,5410,5410,1105
|
|
20250123,150100,773526030,5410,5410,5410,5410,500
|
|
20250123,150000,770821030,5410,5400,5410,5400,891
|
|
20250123,145900,766009380,5400,5410,5410,5400,560
|
|
20250123,145800,762985360,5410,5410,5410,5400,109
|
|
20250123,145700,762396460,5410,5410,5410,5410,0
|
|
20250123,145600,762396460,5410,5410,5410,5410,20
|
|
20250123,145500,762288260,5400,5410,5410,5400,146
|
|
20250123,145400,761498570,5410,5410,5410,5410,476
|
|
20250123,145300,758923410,5410,5410,5410,5410,0
|
|
20250123,145200,758923410,5410,5410,5410,5400,887
|
|
20250123,145100,754126860,5420,5420,5420,5420,140
|
|
20250123,145000,753368060,5420,5420,5420,5420,8
|
|
20250123,144900,753324700,5420,5400,5420,5400,139
|
|
20250123,144800,752573380,5410,5400,5410,5400,359
|
|
20250123,144700,750634000,5410,5420,5420,5410,241
|
|
20250123,144600,749330170,5420,5400,5420,5400,122
|
|
20250123,144500,748671350,5410,5410,5420,5400,1936
|
|
20250123,144400,738216900,5410,5410,5420,5410,5299
|
|
20250123,144300,709548010,5420,5420,5420,5420,6366
|
|
20250123,144200,675044290,5430,5430,5430,5430,9
|
|
20250123,144100,674995420,5430,5430,5430,5430,1200
|
|
20250123,144000,668479420,5420,5420,5420,5420,0
|
|
20250123,143900,668479420,5420,5430,5430,5420,248
|
|
20250123,143800,667134980,5430,5430,5430,5430,0
|
|
20250123,143700,667134980,5430,5430,5430,5430,82
|
|
20250123,143600,666689720,5430,5430,5430,5430,1006
|
|
20250123,143500,661227140,5430,5430,5430,5430,192
|
|
20250123,143400,660184580,5430,5430,5430,5430,0
|
|
20250123,143300,660184580,5430,5430,5430,5430,201
|
|
20250123,143200,659093150,5430,5430,5430,5430,51
|
|
20250123,143100,658816220,5430,5430,5430,5430,942
|
|
20250123,143000,653701160,5430,5430,5430,5430,1010
|
|
20250123,142900,648216860,5430,5440,5440,5430,2080
|
|
20250123,142800,636921660,5440,5440,5440,5440,456
|
|
20250123,142700,634441020,5440,5440,5440,5440,0
|
|
20250123,142600,634441020,5440,5440,5440,5440,0
|
|
20250123,142500,634441020,5440,5440,5440,5440,0
|
|
20250123,142400,634441020,5440,5450,5450,5440,11
|
|
20250123,142300,634381170,5440,5440,5440,5440,0
|
|
20250123,142200,634381170,5440,5440,5440,5440,6
|
|
20250123,142100,634348530,5440,5440,5440,5440,0
|
|
20250123,142000,634348530,5440,5440,5440,5440,200
|
|
20250123,141900,633260530,5450,5450,5450,5450,21
|
|
20250123,141800,633146080,5440,5440,5440,5440,150
|
|
20250123,141700,632330080,5450,5450,5450,5450,20
|
|
20250123,141600,632221080,5450,5450,5450,5450,220
|
|
20250123,141500,631022080,5440,5440,5440,5440,3
|
|
20250123,141400,631005760,5450,5450,5450,5450,1
|
|
20250123,141300,631000310,5450,5450,5450,5450,0
|
|
20250123,141200,631000310,5450,5450,5450,5450,0
|
|
20250123,141100,631000310,5450,5450,5450,5450,1
|
|
20250123,141000,630994860,5440,5450,5450,5430,1639
|
|
20250123,140900,622081500,5450,5440,5450,5440,62
|
|
20250123,140800,621744200,5440,5440,5440,5440,0
|
|
20250123,140700,621744200,5440,5440,5440,5440,11
|
|
20250123,140600,621684360,5440,5440,5440,5440,0
|
|
20250123,140500,621684360,5440,5440,5440,5440,0
|
|
20250123,140400,621684360,5440,5440,5440,5440,0
|
|
20250123,140300,621684360,5440,5450,5450,5440,156
|
|
20250123,140200,620835160,5440,5440,5440,5440,799
|
|
20250123,140100,616488600,5440,5440,5440,5440,0
|
|
20250123,140000,616488600,5440,5450,5450,5440,955
|
|
20250123,135900,611292800,5450,5450,5450,5450,270
|
|
20250123,135800,609821300,5450,5450,5450,5450,60
|
|
20250123,135700,609494300,5450,5450,5450,5450,0
|
|
20250123,135600,609494300,5450,5450,5450,5450,119
|
|
20250123,135500,608845750,5450,5450,5450,5450,0
|
|
20250123,135400,608845750,5450,5450,5450,5450,0
|
|
20250123,135300,608845750,5450,5450,5450,5450,453
|
|
20250123,135200,606376900,5460,5460,5460,5460,4
|
|
20250123,135100,606355060,5460,5460,5460,5460,26
|
|
20250123,135000,606213100,5450,5450,5450,5450,3
|
|
20250123,134900,606196750,5460,5460,5460,5460,50
|
|
20250123,134800,605923750,5460,5460,5460,5460,3
|
|
20250123,134700,605907370,5460,5460,5460,5460,9
|
|
20250123,134600,605858230,5440,5440,5440,5440,0
|
|
20250123,134500,605858230,5440,5440,5440,5440,16
|
|
20250123,134400,605771190,5440,5440,5440,5440,0
|
|
20250123,134300,605771190,5440,5440,5440,5440,0
|
|
20250123,134200,605771190,5440,5450,5450,5440,868
|
|
20250123,134100,601047270,5450,5440,5450,5440,230
|
|
20250123,134000,599796050,5440,5440,5440,5440,897
|
|
20250123,133900,594916370,5440,5440,5440,5440,334
|
|
20250123,133800,593099410,5450,5450,5450,5450,0
|
|
20250123,133700,593099410,5450,5450,5450,5450,566
|
|
20250123,133600,590014710,5450,5450,5450,5450,0
|
|
20250123,133500,590014710,5450,5450,5450,5450,0
|
|
20250123,133400,590014710,5450,5450,5450,5450,33
|
|
20250123,133300,589834860,5450,5460,5460,5450,917
|
|
20250123,133200,584836710,5460,5460,5460,5460,3
|
|
20250123,133100,584820330,5450,5450,5450,5450,0
|
|
20250123,133000,584820330,5450,5450,5450,5450,0
|
|
20250123,132900,584820330,5450,5450,5450,5450,0
|
|
20250123,132800,584820330,5450,5460,5460,5450,237
|
|
20250123,132700,583528380,5450,5450,5450,5450,0
|
|
20250123,132600,583528380,5450,5450,5450,5450,148
|
|
20250123,132500,582721780,5450,5450,5450,5450,0
|
|
20250123,132400,582721780,5450,5450,5450,5450,27
|
|
20250123,132300,582574630,5460,5460,5460,5460,26
|
|
20250123,132200,582432670,5450,5450,5450,5450,1085
|
|
20250123,132100,576519420,5460,5460,5460,5460,82
|
|
20250123,132000,576071700,5460,5460,5460,5460,0
|
|
20250123,131900,576071700,5460,5470,5470,5460,102
|
|
20250123,131800,575514760,5460,5460,5460,5460,0
|
|
20250123,131700,575514760,5460,5460,5460,5460,0
|
|
20250123,131600,575514760,5460,5460,5460,5460,30
|
|
20250123,131500,575350960,5460,5460,5460,5460,20
|
|
20250123,131400,575241760,5460,5460,5460,5460,20
|
|
20250123,131300,575132560,5460,5480,5480,5460,34
|
|
20250123,131200,574946840,5450,5450,5450,5450,0
|
|
20250123,131100,574946840,5450,5450,5450,5450,0
|
|
20250123,131000,574946840,5450,5450,5450,5450,0
|
|
20250123,130900,574946840,5450,5460,5460,5450,1200
|
|
20250123,130800,568404020,5460,5460,5460,5460,206
|
|
20250123,130700,567279260,5460,5470,5470,5460,286
|
|
20250123,130600,565715490,5460,5460,5460,5460,0
|
|
20250123,130500,565715490,5460,5460,5460,5460,0
|
|
20250123,130400,565715490,5460,5460,5460,5460,0
|
|
20250123,130300,565715490,5460,5460,5460,5460,0
|
|
20250123,130200,565715490,5460,5460,5460,5460,0
|
|
20250123,130100,565715490,5460,5460,5460,5460,0
|
|
20250123,130000,565715490,5460,5460,5460,5460,0
|
|
20250123,125900,565715490,5460,5460,5460,5460,0
|
|
20250123,125800,565715490,5460,5460,5460,5460,0
|
|
20250123,125700,565715490,5460,5470,5470,5460,49
|
|
20250123,125600,565447910,5470,5470,5470,5470,1
|
|
20250123,125500,565442440,5460,5460,5460,5460,1
|
|
20250123,125400,565436980,5460,5460,5460,5460,3
|
|
20250123,125300,565420600,5460,5470,5470,5460,66
|
|
20250123,125200,565059740,5460,5460,5460,5460,783
|
|
20250123,125100,560784560,5450,5460,5460,5450,110
|
|
20250123,125000,560184960,5460,5460,5460,5460,5
|
|
20250123,124900,560157660,5460,5460,5460,5460,154
|
|
20250123,124800,559316820,5440,5440,5440,5440,140
|
|
20250123,124700,558555220,5440,5450,5450,5440,1488
|
|
20250123,124600,550448120,5450,5460,5460,5450,703
|
|
20250123,124500,546616740,5450,5450,5450,5450,50
|
|
20250123,124400,546344240,5450,5460,5460,5450,1168
|
|
20250123,124300,539978440,5450,5460,5460,5450,40
|
|
20250123,124200,539760060,5460,5460,5460,5460,13
|
|
20250123,124100,539689080,5450,5460,5460,5450,152
|
|
20250123,124000,538860660,5470,5450,5470,5450,212
|
|
20250123,123900,537705020,5450,5460,5460,5450,525
|
|
20250123,123800,534843670,5450,5460,5460,5450,171
|
|
20250123,123700,533911610,5460,5460,5460,5460,7
|
|
20250123,123600,533873390,5460,5460,5460,5460,96
|
|
20250123,123500,533349230,5450,5450,5450,5450,0
|
|
20250123,123400,533349230,5450,5450,5450,5450,91
|
|
20250123,123300,532853280,5450,5460,5460,5450,1500
|
|
20250123,123200,524673280,5460,5460,5460,5460,10
|
|
20250123,123100,524618680,5460,5460,5460,5460,40
|
|
20250123,123000,524400280,5460,5460,5460,5460,0
|
|
20250123,122900,524400280,5460,5450,5460,5450,801
|
|
20250123,122800,520034820,5470,5470,5470,5470,2
|
|
20250123,122700,520023880,5450,5450,5450,5450,101
|
|
20250123,122600,519473430,5450,5470,5470,5450,10776
|
|
20250123,122500,460710340,5470,5470,5470,5470,20
|
|
20250123,122400,460600940,5470,5470,5470,5470,346
|
|
20250123,122300,458708320,5460,5460,5460,5460,172
|
|
20250123,122200,457769200,5460,5460,5460,5460,3
|
|
20250123,122100,457752820,5460,5470,5470,5460,313
|
|
20250123,122000,456043740,5470,5470,5470,5470,1
|
|
20250123,121900,456038270,5470,5480,5480,5470,4
|
|
20250123,121800,456016380,5480,5480,5480,5460,202
|
|
20250123,121700,454909940,5470,5470,5470,5470,0
|
|
20250123,121600,454909940,5470,5470,5470,5470,0
|
|
20250123,121500,454909940,5470,5470,5470,5470,0
|
|
20250123,121400,454909940,5470,5470,5470,5470,0
|
|
20250123,121300,454909940,5470,5470,5470,5470,0
|
|
20250123,121200,454909940,5470,5480,5480,5470,8
|
|
20250123,121100,454866110,5470,5460,5470,5460,652
|
|
20250123,121000,451301680,5460,5470,5470,5460,359
|
|
20250123,120900,449341230,5470,5470,5470,5470,110
|
|
20250123,120800,448739530,5470,5470,5470,5470,2007
|
|
20250123,120700,437761240,5480,5480,5480,5470,1013
|
|
20250123,120600,432210020,5480,5480,5480,5470,4365
|
|
20250123,120500,408290000,5490,5490,5490,5490,11
|
|
20250123,120400,408229610,5490,5490,5490,5490,0
|
|
20250123,120300,408229610,5490,5480,5500,5480,126
|
|
20250123,120200,407538410,5490,5500,5500,5480,64
|
|
20250123,120100,407187300,5480,5480,5480,5480,1300
|
|
20250123,120000,400063300,5500,5500,5500,5500,16
|
|
20250123,115900,399975300,5490,5490,5490,5490,18
|
|
20250123,115800,399876480,5480,5480,5480,5480,0
|
|
20250123,115700,399876480,5480,5480,5480,5480,0
|
|
20250123,115600,399876480,5480,5480,5480,5480,18
|
|
20250123,115500,399777840,5490,5480,5490,5480,72
|
|
20250123,115400,399382920,5490,5490,5490,5490,0
|
|
20250123,115300,399382920,5490,5490,5490,5490,101
|
|
20250123,115200,398828430,5490,5480,5490,5480,760
|
|
20250123,115100,394656330,5490,5480,5490,5480,62
|
|
20250123,115000,394316250,5490,5480,5490,5480,59
|
|
20250123,114900,393992640,5490,5480,5490,5480,615
|
|
20250123,114800,390616680,5480,5480,5480,5470,548
|
|
20250123,114700,387613940,5480,5480,5480,5470,622
|
|
20250123,114600,384210880,5480,5480,5480,5480,1
|
|
20250123,114500,384205400,5470,5480,5480,5470,123
|
|
20250123,114400,383531540,5480,5470,5480,5470,127
|
|
20250123,114300,382835760,5470,5470,5490,5470,368
|
|
20250123,114200,380821560,5480,5480,5490,5480,3514
|
|
20250123,114100,361564740,5490,5490,5490,5490,1748
|
|
20250123,114000,351968220,5500,5500,5500,5500,0
|
|
20250123,113900,351968220,5500,5500,5500,5500,3
|
|
20250123,113800,351951720,5500,5500,5500,5500,0
|
|
20250123,113700,351951720,5500,5500,5500,5500,0
|
|
20250123,113600,351951720,5500,5500,5500,5500,114
|
|
20250123,113500,351324720,5500,5500,5500,5500,0
|
|
20250123,113400,351324720,5500,5500,5500,5500,176
|
|
20250123,113300,350356720,5500,5490,5500,5490,506
|
|
20250123,113200,347578770,5490,5490,5490,5490,0
|
|
20250123,113100,347578770,5490,5490,5490,5490,2
|
|
20250123,113000,347567790,5490,5490,5490,5490,100
|
|
20250123,112900,347018790,5490,5500,5500,5490,222
|
|
20250123,112800,345799010,5500,5490,5500,5490,62
|
|
20250123,112700,345458020,5490,5490,5490,5490,1
|
|
20250123,112600,345452530,5500,5500,5500,5500,68
|
|
20250123,112500,345078530,5490,5490,5490,5490,10
|
|
20250123,112400,345023630,5490,5490,5490,5490,0
|
|
20250123,112300,345023630,5490,5490,5490,5490,18
|
|
20250123,112200,344924810,5490,5490,5490,5490,2337
|
|
20250123,112100,332094680,5490,5490,5490,5490,50
|
|
20250123,112000,331820180,5490,5500,5500,5490,508
|
|
20250123,111900,329028200,5500,5500,5500,5500,24
|
|
20250123,111800,328896200,5500,5510,5510,5500,2
|
|
20250123,111700,328885190,5510,5500,5510,5500,961
|
|
20250123,111600,323599680,5500,5520,5520,5500,66
|
|
20250123,111500,323235920,5500,5520,5520,5500,230
|
|
20250123,111400,321968320,5500,5500,5500,5500,30
|
|
20250123,111300,321803320,5520,5520,5520,5520,1
|
|
20250123,111200,321797800,5500,5500,5500,5500,1
|
|
20250123,111100,321792300,5500,5500,5500,5500,0
|
|
20250123,111000,321792300,5500,5500,5500,5500,17
|
|
20250123,110900,321698800,5520,5520,5520,5520,1
|
|
20250123,110800,321693280,5500,5500,5500,5500,177
|
|
20250123,110700,320719780,5500,5500,5500,5500,340
|
|
20250123,110600,318849780,5520,5520,5520,5520,7
|
|
20250123,110500,318811140,5520,5520,5520,5520,0
|
|
20250123,110400,318811140,5520,5520,5520,5520,2
|
|
20250123,110300,318800100,5520,5520,5520,5520,0
|
|
20250123,110200,318800100,5520,5520,5520,5520,0
|
|
20250123,110100,318800100,5520,5520,5520,5520,0
|
|
20250123,110000,318800100,5520,5520,5520,5520,0
|
|
20250123,105900,318800100,5520,5520,5520,5520,0
|
|
20250123,105800,318800100,5520,5520,5520,5520,0
|
|
20250123,105700,318800100,5520,5490,5520,5480,1425
|
|
20250123,105600,310987120,5520,5520,5520,5520,2
|
|
20250123,105500,310976080,5520,5520,5520,5520,0
|
|
20250123,105400,310976080,5520,5520,5520,5520,0
|
|
20250123,105300,310976080,5520,5520,5520,5520,0
|
|
20250123,105200,310976080,5520,5520,5520,5520,0
|
|
20250123,105100,310976080,5520,5520,5520,5520,1
|
|
20250123,105000,310970560,5490,5490,5500,5490,294
|
|
20250123,104900,309354500,5490,5480,5490,5480,621
|
|
20250123,104800,305947720,5490,5500,5500,5490,2593
|
|
20250123,104700,291711650,5500,5500,5500,5500,0
|
|
20250123,104600,291711650,5500,5500,5500,5500,444
|
|
20250123,104500,289269650,5510,5510,5510,5510,0
|
|
20250123,104400,289269650,5510,5510,5510,5510,5
|
|
20250123,104300,289242100,5520,5520,5520,5520,0
|
|
20250123,104200,289242100,5520,5520,5520,5520,32
|
|
20250123,104100,289065460,5490,5490,5490,5490,0
|
|
20250123,104000,289065460,5490,5490,5490,5490,500
|
|
20250123,103900,286320460,5490,5500,5500,5490,490
|
|
20250123,103800,283630310,5500,5500,5530,5500,1422
|
|
20250123,103700,275809280,5500,5500,5500,5500,0
|
|
20250123,103600,275809280,5500,5510,5530,5500,173
|
|
20250123,103500,274856380,5510,5510,5510,5510,46
|
|
20250123,103400,274602920,5510,5510,5510,5510,0
|
|
20250123,103300,274602920,5510,5510,5510,5510,0
|
|
20250123,103200,274602920,5510,5510,5510,5510,3
|
|
20250123,103100,274586390,5520,5520,5520,5520,8
|
|
20250123,103000,274542230,5520,5520,5520,5520,30
|
|
20250123,102900,274376630,5520,5520,5520,5520,0
|
|
20250123,102800,274376630,5520,5520,5520,5510,502
|
|
20250123,102700,271610590,5520,5520,5520,5520,38
|
|
20250123,102600,271400830,5520,5520,5520,5520,0
|
|
20250123,102500,271400830,5520,5520,5520,5520,66
|
|
20250123,102400,271036510,5520,5520,5520,5520,111
|
|
20250123,102300,270423790,5520,5520,5520,5520,0
|
|
20250123,102200,270423790,5520,5520,5520,5520,0
|
|
20250123,102100,270423790,5520,5510,5520,5510,171
|
|
20250123,102000,269479940,5510,5510,5510,5510,40
|
|
20250123,101900,269259540,5510,5510,5510,5510,200
|
|
20250123,101800,268157540,5510,5510,5510,5510,0
|
|
20250123,101700,268157540,5510,5510,5510,5510,20
|
|
20250123,101600,268047340,5510,5510,5510,5510,0
|
|
20250123,101500,268047340,5510,5510,5510,5510,40
|
|
20250123,101400,267826940,5510,5510,5510,5510,227
|
|
20250123,101300,266576170,5520,5520,5520,5520,0
|
|
20250123,101200,266576170,5520,5520,5520,5520,3
|
|
20250123,101100,266559610,5520,5510,5520,5510,2
|
|
20250123,101000,266548580,5510,5510,5510,5510,2
|
|
20250123,100900,266537560,5520,5520,5520,5520,0
|
|
20250123,100800,266537560,5520,5530,5530,5520,305
|
|
20250123,100700,264853940,5530,5530,5530,5530,10
|
|
20250123,100600,264798640,5530,5530,5530,5530,0
|
|
20250123,100500,264798640,5530,5510,5530,5510,4024
|
|
20250123,100400,242616440,5520,5520,5520,5520,205
|
|
20250123,100300,241484840,5520,5520,5520,5520,0
|
|
20250123,100200,241484840,5520,5520,5520,5520,20
|
|
20250123,100100,241374440,5520,5520,5520,5520,97
|
|
20250123,100000,240839000,5520,5520,5520,5520,57
|
|
20250123,095900,240524360,5510,5510,5510,5510,230
|
|
20250123,095800,239257060,5510,5510,5520,5510,1264
|
|
20250123,095700,232291920,5500,5500,5500,5500,0
|
|
20250123,095600,232291920,5500,5510,5510,5500,243
|
|
20250123,095500,230953890,5510,5500,5510,5500,1210
|
|
20250123,095400,224293390,5500,5500,5500,5500,59
|
|
20250123,095300,223968890,5500,5490,5500,5490,128
|
|
20250123,095200,223265200,5500,5500,5500,5500,100
|
|
20250123,095100,222715200,5490,5500,5500,5490,167
|
|
20250123,095000,221798170,5490,5490,5490,5490,47
|
|
20250123,094900,221540140,5490,5490,5490,5490,2
|
|
20250123,094800,221529160,5480,5510,5510,5480,1442
|
|
20250123,094700,213612470,5510,5510,5510,5510,0
|
|
20250123,094600,213612470,5510,5510,5510,5510,3
|
|
20250123,094500,213595940,5500,5510,5510,5500,477
|
|
20250123,094400,210970760,5510,5510,5510,5510,49
|
|
20250123,094300,210700770,5510,5510,5510,5500,898
|
|
20250123,094200,205753420,5510,5510,5510,5510,110
|
|
20250123,094100,205147320,5510,5500,5510,5500,1014
|
|
20250123,094000,199561690,5510,5510,5510,5510,102
|
|
20250123,093900,198999670,5500,5500,5500,5500,0
|
|
20250123,093800,198999670,5500,5530,5530,5500,430
|
|
20250123,093700,196634550,5540,5510,5540,5500,1155
|
|
20250123,093600,190272760,5500,5510,5520,5500,1827
|
|
20250123,093500,180205680,5510,5510,5510,5510,10
|
|
20250123,093400,180150580,5500,5510,5510,5500,774
|
|
20250123,093300,175890830,5520,5520,5520,5520,1000
|
|
20250123,093200,170370830,5510,5510,5510,5510,198
|
|
20250123,093100,169279850,5510,5510,5510,5510,0
|
|
20250123,093000,169279850,5510,5510,5510,5510,1
|
|
20250123,092900,169274340,5500,5510,5510,5500,2465
|
|
20250123,092800,155716820,5520,5510,5520,5510,217
|
|
20250123,092700,154521050,5510,5520,5520,5510,1752
|
|
20250123,092600,144865460,5520,5520,5520,5520,101
|
|
20250123,092500,144307940,5540,5540,5540,5520,720
|
|
20250123,092400,140332480,5540,5540,5540,5540,21
|
|
20250123,092300,140216140,5520,5520,5530,5520,418
|
|
20250123,092200,137907780,5520,5530,5530,5520,76
|
|
20250123,092100,137487860,5530,5520,5530,5520,8
|
|
20250123,092000,137443680,5510,5510,5510,5510,85
|
|
20250123,091900,136975330,5510,5510,5510,5510,153
|
|
20250123,091800,136132300,5510,5520,5520,5510,1170
|
|
20250123,091700,129679140,5520,5530,5530,5520,336
|
|
20250123,091600,127821660,5530,5530,5530,5530,60
|
|
20250123,091500,127489860,5520,5520,5540,5520,1030
|
|
20250123,091400,121800240,5520,5520,5520,5520,23
|
|
20250123,091300,121673280,5520,5530,5550,5510,5046
|
|
20250123,091200,93814980,5530,5530,5530,5530,0
|
|
20250123,091100,93814980,5530,5550,5550,5530,2308
|
|
20250123,091000,81044490,5560,5570,5570,5560,6
|
|
20250123,090900,81011080,5550,5550,5550,5550,110
|
|
20250123,090800,80400580,5550,5560,5560,5550,77
|
|
20250123,090700,79973040,5550,5550,5550,5550,2
|
|
20250123,090600,79961940,5540,5550,5550,5540,2725
|
|
20250123,090500,64865250,5550,5560,5560,5550,2068
|
|
20250123,090400,53375830,5570,5570,5570,5570,1556
|
|
20250123,090300,44708910,5560,5590,5590,5560,1591
|
|
20250123,090200,35847270,5590,5590,5590,5590,10
|
|
20250123,090100,35791370,5570,5590,5610,5570,2055
|
|
20250123,090000,24302570,5600,5620,5630,5600,4326
|