574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240115,183100,894134340,5380,5380,5380,5380,2362
|
|
20240115,183000,894134340,5380,5380,5380,5380,0
|
|
20240115,182900,894134340,5380,5380,5380,5380,0
|
|
20240115,182800,894134340,5380,5380,5380,5380,0
|
|
20240115,182700,894134340,5380,5380,5380,5380,0
|
|
20240115,182600,894134340,5380,5380,5380,5380,0
|
|
20240115,182500,894134340,5380,5380,5380,5380,0
|
|
20240115,182400,894134340,5380,5380,5380,5380,0
|
|
20240115,182300,894134340,5380,5380,5380,5380,0
|
|
20240115,182200,894134340,5380,5380,5380,5380,0
|
|
20240115,182100,894134340,5380,5380,5380,5380,0
|
|
20240115,182000,894134340,5380,5380,5380,5380,0
|
|
20240115,181900,894134340,5380,5380,5380,5380,0
|
|
20240115,181800,894134340,5380,5380,5380,5380,0
|
|
20240115,181700,894134340,5380,5380,5380,5380,0
|
|
20240115,181600,894134340,5380,5380,5380,5380,0
|
|
20240115,181500,894134340,5380,5380,5380,5380,0
|
|
20240115,181400,894134340,5380,5380,5380,5380,0
|
|
20240115,181300,894134340,5380,5380,5380,5380,0
|
|
20240115,181200,894134340,5380,5380,5380,5380,0
|
|
20240115,181100,894134340,5380,5380,5380,5380,0
|
|
20240115,181000,894134340,5380,5380,5380,5380,0
|
|
20240115,180900,894134340,5380,5380,5380,5380,0
|
|
20240115,180800,894134340,5380,5380,5380,5380,0
|
|
20240115,180700,894134340,5380,5380,5380,5380,0
|
|
20240115,180600,894134340,5380,5380,5380,5380,0
|
|
20240115,180500,894134340,5380,5380,5380,5380,0
|
|
20240115,180400,894134340,5380,5380,5380,5380,0
|
|
20240115,180300,894134340,5380,5380,5380,5380,0
|
|
20240115,180200,894134340,5380,5380,5380,5380,0
|
|
20240115,180100,894134340,5380,5380,5380,5380,2362
|
|
20240115,180000,894134340,5380,5380,5380,5380,0
|
|
20240115,175900,894134340,5380,5380,5380,5380,0
|
|
20240115,175800,894134340,5380,5380,5380,5380,0
|
|
20240115,175700,894134340,5380,5380,5380,5380,0
|
|
20240115,175600,894134340,5380,5380,5380,5380,0
|
|
20240115,175500,894134340,5380,5380,5380,5380,0
|
|
20240115,175400,894134340,5380,5380,5380,5380,0
|
|
20240115,175300,894134340,5380,5380,5380,5380,0
|
|
20240115,175200,894134340,5380,5380,5380,5380,0
|
|
20240115,175100,894134340,5380,5380,5380,5380,0
|
|
20240115,175000,894134340,5380,5380,5380,5380,0
|
|
20240115,174900,894134340,5380,5380,5380,5380,0
|
|
20240115,174800,894134340,5380,5380,5380,5380,0
|
|
20240115,174700,894134340,5380,5380,5380,5380,0
|
|
20240115,174600,894134340,5380,5380,5380,5380,0
|
|
20240115,174500,894134340,5380,5380,5380,5380,0
|
|
20240115,174400,894134340,5380,5380,5380,5380,0
|
|
20240115,174300,894134340,5380,5380,5380,5380,0
|
|
20240115,174200,894134340,5380,5380,5380,5380,0
|
|
20240115,174100,894134340,5380,5380,5380,5380,0
|
|
20240115,174000,894134340,5380,5380,5380,5380,0
|
|
20240115,173900,894134340,5380,5380,5380,5380,0
|
|
20240115,173800,894134340,5380,5380,5380,5380,0
|
|
20240115,173700,894134340,5380,5380,5380,5380,0
|
|
20240115,173600,894134340,5380,5380,5380,5380,0
|
|
20240115,173500,894134340,5380,5380,5380,5380,0
|
|
20240115,173400,894134340,5380,5380,5380,5380,0
|
|
20240115,173300,894134340,5380,5380,5380,5380,0
|
|
20240115,173200,894134340,5380,5380,5380,5380,0
|
|
20240115,173100,894134340,5380,5380,5380,5380,2362
|
|
20240115,173000,894134340,5380,5380,5380,5380,0
|
|
20240115,172900,894134340,5380,5380,5380,5380,0
|
|
20240115,172800,894134340,5380,5380,5380,5380,0
|
|
20240115,172700,894134340,5380,5380,5380,5380,0
|
|
20240115,172600,894134340,5380,5380,5380,5380,0
|
|
20240115,172500,894134340,5380,5380,5380,5380,0
|
|
20240115,172400,894134340,5380,5380,5380,5380,0
|
|
20240115,172300,894134340,5380,5380,5380,5380,0
|
|
20240115,172200,894134340,5380,5380,5380,5380,0
|
|
20240115,172100,894134340,5380,5380,5380,5380,0
|
|
20240115,172000,894134340,5380,5380,5380,5380,0
|
|
20240115,171900,894134340,5380,5380,5380,5380,0
|
|
20240115,171800,894134340,5380,5380,5380,5380,0
|
|
20240115,171700,894134340,5380,5380,5380,5380,0
|
|
20240115,171600,894134340,5380,5380,5380,5380,0
|
|
20240115,171500,894134340,5380,5380,5380,5380,0
|
|
20240115,171400,894134340,5380,5380,5380,5380,0
|
|
20240115,171300,894134340,5380,5380,5380,5380,0
|
|
20240115,171200,894134340,5380,5380,5380,5380,0
|
|
20240115,171100,894134340,5380,5380,5380,5380,0
|
|
20240115,171000,894134340,5380,5380,5380,5380,0
|
|
20240115,170900,894134340,5380,5380,5380,5380,0
|
|
20240115,170800,894134340,5380,5380,5380,5380,0
|
|
20240115,170700,894134340,5380,5380,5380,5380,0
|
|
20240115,170600,894134340,5380,5380,5380,5380,0
|
|
20240115,170500,894134340,5380,5380,5380,5380,0
|
|
20240115,170400,894134340,5380,5380,5380,5380,0
|
|
20240115,170300,894134340,5380,5380,5380,5380,0
|
|
20240115,170200,894134340,5380,5380,5380,5380,0
|
|
20240115,170100,894134340,5380,5380,5380,5380,2362
|
|
20240115,170000,894134340,5380,5380,5380,5380,0
|
|
20240115,165900,894134340,5380,5380,5380,5380,0
|
|
20240115,165800,894134340,5380,5380,5380,5380,0
|
|
20240115,165700,894134340,5380,5380,5380,5380,0
|
|
20240115,165600,894134340,5380,5380,5380,5380,0
|
|
20240115,165500,894134340,5380,5380,5380,5380,0
|
|
20240115,165400,894134340,5380,5380,5380,5380,0
|
|
20240115,165300,894134340,5380,5380,5380,5380,0
|
|
20240115,165200,894134340,5380,5380,5380,5380,0
|
|
20240115,165100,894134340,5380,5380,5380,5380,0
|
|
20240115,165000,894134340,5380,5380,5380,5380,0
|
|
20240115,164900,894134340,5380,5380,5380,5380,0
|
|
20240115,164800,894134340,5380,5380,5380,5380,0
|
|
20240115,164700,894134340,5380,5380,5380,5380,0
|
|
20240115,164600,894134340,5380,5380,5380,5380,0
|
|
20240115,164500,894134340,5380,5380,5380,5380,0
|
|
20240115,164400,894134340,5380,5380,5380,5380,0
|
|
20240115,164300,894134340,5380,5380,5380,5380,0
|
|
20240115,164200,894134340,5380,5380,5380,5380,0
|
|
20240115,164100,894134340,5380,5380,5380,5380,0
|
|
20240115,164000,894134340,5380,5380,5380,5380,0
|
|
20240115,163900,894134340,5380,5380,5380,5380,0
|
|
20240115,163800,894134340,5380,5380,5380,5380,0
|
|
20240115,163700,894134340,5380,5380,5380,5380,0
|
|
20240115,163600,894134340,5380,5380,5380,5380,0
|
|
20240115,163500,894134340,5380,5380,5380,5380,0
|
|
20240115,163400,894134340,5380,5380,5380,5380,0
|
|
20240115,163300,894134340,5380,5380,5380,5380,0
|
|
20240115,163200,894134340,5380,5380,5380,5380,0
|
|
20240115,163100,894134340,5380,5380,5380,5380,2362
|
|
20240115,163000,894134340,5380,5380,5380,5380,0
|
|
20240115,162900,894134340,5380,5380,5380,5380,0
|
|
20240115,162800,894134340,5380,5380,5380,5380,0
|
|
20240115,162700,894134340,5380,5380,5380,5380,0
|
|
20240115,162600,894134340,5380,5380,5380,5380,0
|
|
20240115,162500,894134340,5380,5380,5380,5380,0
|
|
20240115,162400,894134340,5380,5380,5380,5380,0
|
|
20240115,162300,894134340,5380,5380,5380,5380,0
|
|
20240115,162200,894134340,5380,5380,5380,5380,0
|
|
20240115,162100,894134340,5380,5380,5380,5380,0
|
|
20240115,162000,894134340,5380,5380,5380,5380,0
|
|
20240115,161900,894134340,5380,5380,5380,5380,0
|
|
20240115,161800,894134340,5380,5380,5380,5380,0
|
|
20240115,161700,894134340,5380,5380,5380,5380,0
|
|
20240115,161600,894134340,5380,5380,5380,5380,0
|
|
20240115,161500,894134340,5380,5380,5380,5380,0
|
|
20240115,161400,894134340,5380,5380,5380,5380,0
|
|
20240115,161300,894134340,5380,5380,5380,5380,0
|
|
20240115,161200,894134340,5380,5380,5380,5380,0
|
|
20240115,161100,894134340,5380,5380,5380,5380,0
|
|
20240115,161000,894134340,5380,5380,5380,5380,0
|
|
20240115,160900,894134340,5380,5380,5380,5380,0
|
|
20240115,160800,894134340,5380,5380,5380,5380,0
|
|
20240115,160700,894134340,5380,5380,5380,5380,0
|
|
20240115,160600,894134340,5380,5380,5380,5380,0
|
|
20240115,160500,894134340,5380,5380,5380,5380,0
|
|
20240115,160400,894134340,5380,5380,5380,5380,0
|
|
20240115,160300,894134340,5380,5380,5380,5380,0
|
|
20240115,160200,894134340,5380,5380,5380,5380,0
|
|
20240115,160100,894134340,5380,5380,5380,5380,2362
|
|
20240115,160000,894134340,5380,5380,5380,5380,0
|
|
20240115,155900,894134340,5380,5380,5380,5380,0
|
|
20240115,155800,894134340,5380,5380,5380,5380,0
|
|
20240115,155700,894134340,5380,5380,5380,5380,0
|
|
20240115,155600,894134340,5380,5380,5380,5380,0
|
|
20240115,155500,894134340,5380,5380,5380,5380,0
|
|
20240115,155400,894134340,5380,5380,5380,5380,0
|
|
20240115,155300,894134340,5380,5380,5380,5380,0
|
|
20240115,155200,894134340,5380,5380,5380,5380,0
|
|
20240115,155100,894134340,5380,5380,5380,5380,0
|
|
20240115,155000,894134340,5380,5380,5380,5380,0
|
|
20240115,154900,894134340,5380,5380,5380,5380,0
|
|
20240115,154800,894134340,5380,5380,5380,5380,0
|
|
20240115,154700,894134340,5380,5380,5380,5380,0
|
|
20240115,154600,894134340,5380,5380,5380,5380,0
|
|
20240115,154500,894134340,5380,5380,5380,5380,0
|
|
20240115,154400,894134340,5380,5380,5380,5380,0
|
|
20240115,154300,894134340,5380,5380,5380,5380,0
|
|
20240115,154200,894134340,5380,5380,5380,5380,0
|
|
20240115,154100,894134340,5380,5380,5380,5380,0
|
|
20240115,154000,894134340,5380,5380,5380,5380,0
|
|
20240115,153900,894134340,5380,5380,5380,5380,0
|
|
20240115,153800,894134340,5380,5380,5380,5380,0
|
|
20240115,153700,894134340,5380,5380,5380,5380,0
|
|
20240115,153600,894134340,5380,5380,5380,5380,0
|
|
20240115,153500,894134340,5380,5380,5380,5380,0
|
|
20240115,153400,894134340,5380,5380,5380,5380,0
|
|
20240115,153300,894134340,5380,5380,5380,5380,0
|
|
20240115,153200,894134340,5380,5380,5380,5380,0
|
|
20240115,153100,894134340,5380,5380,5380,5380,2362
|
|
20240115,153000,894134340,5380,5380,5380,5380,2362
|
|
20240115,152900,881426780,5370,5370,5370,5370,0
|
|
20240115,152800,881426780,5370,5370,5370,5370,0
|
|
20240115,152700,881426780,5370,5370,5370,5370,0
|
|
20240115,152600,881426780,5370,5370,5370,5370,0
|
|
20240115,152500,881426780,5370,5370,5370,5370,0
|
|
20240115,152400,881426780,5370,5370,5370,5370,0
|
|
20240115,152300,881426780,5370,5370,5370,5370,0
|
|
20240115,152200,881426780,5370,5370,5370,5370,0
|
|
20240115,152100,881426780,5370,5370,5370,5370,0
|
|
20240115,152000,881426780,5370,5370,5370,5370,0
|
|
20240115,151900,881426780,5370,5360,5370,5360,170
|
|
20240115,151800,880514620,5360,5350,5360,5350,173
|
|
20240115,151700,879587620,5350,5340,5350,5340,129
|
|
20240115,151600,878898400,5340,5340,5340,5340,403
|
|
20240115,151500,876746380,5330,5340,5340,5330,267
|
|
20240115,151400,875320610,5370,5360,5370,5360,114
|
|
20240115,151300,874708530,5340,5360,5360,5340,1129
|
|
20240115,151200,868657670,5360,5350,5360,5340,55
|
|
20240115,151100,868363700,5350,5350,5360,5350,167
|
|
20240115,151000,867469250,5350,5350,5360,5330,117
|
|
20240115,150900,866843250,5330,5350,5350,5330,200
|
|
20240115,150800,865777030,5330,5330,5330,5330,0
|
|
20240115,150700,865777030,5330,5360,5360,5330,51
|
|
20240115,150600,865503990,5330,5320,5330,5320,79
|
|
20240115,150500,865083620,5320,5360,5360,5320,3171
|
|
20240115,150400,848145440,5350,5360,5360,5350,761
|
|
20240115,150300,844074000,5360,5360,5360,5360,90
|
|
20240115,150200,843591600,5340,5340,5340,5340,46
|
|
20240115,150100,843345960,5360,5350,5360,5350,3
|
|
20240115,150000,843329900,5340,5340,5340,5340,3
|
|
20240115,145900,843313880,5340,5330,5340,5330,132
|
|
20240115,145800,842610260,5330,5340,5340,5330,355
|
|
20240115,145700,840718020,5330,5330,5330,5330,160
|
|
20240115,145600,839865220,5320,5330,5330,5320,297
|
|
20240115,145500,838282800,5330,5360,5360,5330,23
|
|
20240115,145400,838159700,5320,5330,5360,5320,245
|
|
20240115,145300,836853790,5320,5330,5330,5320,331
|
|
20240115,145200,835092750,5330,5320,5360,5320,5498
|
|
20240115,145100,805842490,5330,5330,5330,5330,3
|
|
20240115,145000,805826500,5320,5330,5360,5320,1083
|
|
20240115,144900,800059630,5320,5330,5330,5320,319
|
|
20240115,144800,798362390,5340,5340,5360,5340,88
|
|
20240115,144700,797891670,5330,5330,5330,5330,295
|
|
20240115,144600,796319320,5320,5320,5320,5320,280
|
|
20240115,144500,794829720,5320,5330,5330,5320,711
|
|
20240115,144400,791041630,5330,5330,5330,5330,128
|
|
20240115,144300,790359390,5340,5340,5340,5330,299
|
|
20240115,144200,788764650,5360,5330,5360,5330,212
|
|
20240115,144100,787632330,5330,5330,5340,5330,512
|
|
20240115,144000,784903340,5330,5340,5340,5330,339
|
|
20240115,143900,783096430,5340,5340,5350,5330,302
|
|
20240115,143800,781486570,5340,5340,5340,5340,3
|
|
20240115,143700,781470550,5350,5340,5350,5330,295
|
|
20240115,143600,779898050,5350,5350,5350,5330,345
|
|
20240115,143500,778059140,5330,5330,5350,5330,192
|
|
20240115,143400,777033780,5310,5310,5310,5310,630
|
|
20240115,143300,773688480,5300,5310,5320,5300,528
|
|
20240115,143200,770883570,5320,5310,5320,5310,402
|
|
20240115,143100,768747880,5330,5320,5330,5320,114
|
|
20240115,143000,768140270,5320,5310,5320,5310,383
|
|
20240115,142900,766105680,5310,5310,5310,5310,6
|
|
20240115,142800,766073820,5300,5310,5310,5300,377
|
|
20240115,142700,764073290,5310,5320,5320,5310,1176
|
|
20240115,142600,757820350,5310,5310,5310,5300,843
|
|
20240115,142500,753344750,5310,5310,5330,5310,56
|
|
20240115,142400,753047370,5300,5320,5320,5300,280
|
|
20240115,142300,751558870,5300,5330,5330,5300,406
|
|
20240115,142200,749404070,5330,5330,5330,5330,106
|
|
20240115,142100,748839090,5300,5320,5340,5230,16659
|
|
20240115,142000,660900650,5350,5350,5350,5320,287
|
|
20240115,141900,659373510,5310,5330,5330,5310,348
|
|
20240115,141800,657524190,5350,5350,5350,5350,599
|
|
20240115,141700,654319540,5350,5320,5350,5310,440
|
|
20240115,141600,651977700,5320,5340,5370,5300,10765
|
|
20240115,141500,594648860,5340,5340,5340,5340,1
|
|
20240115,141400,594643520,5340,5350,5350,5340,323
|
|
20240115,141300,592916510,5350,5350,5350,5350,365
|
|
20240115,141200,590963760,5340,5340,5340,5340,0
|
|
20240115,141100,590963760,5340,5370,5370,5340,342
|
|
20240115,141000,589134480,5340,5370,5370,5340,514
|
|
20240115,140900,586384140,5350,5350,5350,5350,3
|
|
20240115,140800,586368090,5350,5350,5350,5350,306
|
|
20240115,140700,584730990,5370,5350,5370,5350,298
|
|
20240115,140600,583136590,5350,5350,5350,5350,352
|
|
20240115,140500,581253390,5370,5370,5370,5370,467
|
|
20240115,140400,578745600,5350,5350,5350,5350,411
|
|
20240115,140300,576546750,5350,5350,5350,5350,0
|
|
20240115,140200,576546750,5350,5350,5350,5350,968
|
|
20240115,140100,571367950,5350,5360,5380,5350,344
|
|
20240115,140000,569527380,5350,5360,5390,5350,298
|
|
20240115,135900,567931620,5390,5350,5390,5350,67
|
|
20240115,135800,567570950,5350,5350,5360,5350,613
|
|
20240115,135700,564291390,5350,5350,5350,5350,659
|
|
20240115,135600,560765740,5390,5390,5390,5390,10
|
|
20240115,135500,560711840,5350,5370,5370,5350,732
|
|
20240115,135400,556786880,5350,5350,5350,5350,365
|
|
20240115,135300,554834130,5350,5370,5390,5350,371
|
|
20240115,135200,552848680,5390,5380,5390,5380,54
|
|
20240115,135100,552558030,5380,5360,5380,5350,628
|
|
20240115,135000,549194310,5360,5360,5360,5360,1
|
|
20240115,134900,549188950,5360,5400,5400,5360,277
|
|
20240115,134800,547703830,5360,5370,5370,5360,326
|
|
20240115,134700,545954470,5360,5360,5360,5360,794
|
|
20240115,134600,541698630,5410,5410,5410,5410,0
|
|
20240115,134500,541698630,5410,5410,5410,5410,11
|
|
20240115,134400,541639120,5370,5380,5380,5370,256
|
|
20240115,134300,540263090,5380,5370,5380,5370,3
|
|
20240115,134200,540246960,5370,5370,5370,5370,3
|
|
20240115,134100,540230850,5370,5390,5390,5370,1732
|
|
20240115,134000,530895430,5390,5360,5390,5360,263
|
|
20240115,133900,529480030,5360,5360,5380,5360,1841
|
|
20240115,133800,519598350,5360,5350,5360,5350,686
|
|
20240115,133700,515924640,5350,5360,5360,5350,500
|
|
20240115,133600,513246640,5360,5360,5360,5350,1504
|
|
20240115,133500,505195770,5360,5360,5360,5360,92
|
|
20240115,133400,504702650,5360,5360,5360,5360,40
|
|
20240115,133300,504488250,5360,5360,5360,5360,110
|
|
20240115,133200,503898650,5350,5350,5350,5350,40
|
|
20240115,133100,503684650,5350,5350,5350,5350,0
|
|
20240115,133000,503684650,5350,5370,5370,5350,8383
|
|
20240115,132900,458736370,5370,5370,5370,5370,0
|
|
20240115,132800,458736370,5370,5380,5380,5370,16
|
|
20240115,132700,458650350,5380,5380,5380,5380,0
|
|
20240115,132600,458650350,5380,5370,5380,5370,660
|
|
20240115,132500,455105750,5380,5380,5380,5380,320
|
|
20240115,132400,453384150,5370,5380,5380,5370,33
|
|
20240115,132300,453206840,5370,5370,5370,5370,71
|
|
20240115,132200,452825570,5380,5380,5380,5380,0
|
|
20240115,132100,452825570,5380,5380,5380,5380,4
|
|
20240115,132000,452804050,5380,5380,5380,5380,465
|
|
20240115,131900,450302350,5380,5370,5380,5370,1296
|
|
20240115,131800,443342810,5370,5370,5370,5370,0
|
|
20240115,131700,443342810,5370,5370,5370,5370,0
|
|
20240115,131600,443342810,5370,5370,5370,5370,282
|
|
20240115,131500,441828470,5380,5380,5380,5380,67
|
|
20240115,131400,441468010,5380,5380,5380,5380,702
|
|
20240115,131300,437691250,5380,5380,5380,5380,1010
|
|
20240115,131200,432257450,5400,5400,5400,5400,1908
|
|
20240115,131100,421954250,5400,5400,5400,5400,1020
|
|
20240115,131000,416446250,5400,5400,5400,5400,100
|
|
20240115,130900,415906250,5400,5400,5400,5400,2
|
|
20240115,130800,415895450,5400,5400,5400,5400,1
|
|
20240115,130700,415890050,5400,5400,5400,5400,10
|
|
20240115,130600,415836050,5400,5400,5400,5400,0
|
|
20240115,130500,415836050,5400,5400,5400,5400,3
|
|
20240115,130400,415819850,5380,5380,5380,5380,5
|
|
20240115,130300,415792950,5380,5380,5380,5380,20
|
|
20240115,130200,415685350,5380,5380,5380,5380,0
|
|
20240115,130100,415685350,5380,5380,5380,5380,2046
|
|
20240115,130000,404677870,5390,5400,5400,5380,22
|
|
20240115,125900,404559260,5380,5380,5380,5380,3
|
|
20240115,125800,404543120,5400,5400,5400,5380,6
|
|
20240115,125700,404510780,5380,5380,5380,5380,4
|
|
20240115,125600,404489260,5380,5400,5400,5380,71
|
|
20240115,125500,404106560,5380,5380,5400,5380,10
|
|
20240115,125400,404052680,5400,5390,5400,5380,71
|
|
20240115,125300,403669910,5390,5390,5390,5380,466
|
|
20240115,125200,401158350,5380,5380,5380,5380,741
|
|
20240115,125100,397171770,5380,5380,5380,5380,100
|
|
20240115,125000,396633770,5390,5390,5390,5390,12
|
|
20240115,124900,396569090,5380,5380,5380,5380,0
|
|
20240115,124800,396569090,5380,5380,5380,5380,77
|
|
20240115,124700,396154830,5390,5390,5390,5390,14
|
|
20240115,124600,396079370,5390,5390,5390,5390,0
|
|
20240115,124500,396079370,5390,5390,5390,5390,0
|
|
20240115,124400,396079370,5390,5390,5390,5390,35
|
|
20240115,124300,395890720,5380,5390,5390,5380,152
|
|
20240115,124200,395072940,5390,5390,5390,5390,14
|
|
20240115,124100,394997480,5390,5390,5390,5390,100
|
|
20240115,124000,394458480,5390,5390,5390,5390,0
|
|
20240115,123900,394458480,5390,5390,5390,5390,0
|
|
20240115,123800,394458480,5390,5390,5390,5390,38
|
|
20240115,123700,394253660,5390,5390,5390,5390,0
|
|
20240115,123600,394253660,5390,5390,5390,5390,0
|
|
20240115,123500,394253660,5390,5390,5390,5390,1323
|
|
20240115,123400,387122690,5400,5400,5400,5400,3
|
|
20240115,123300,387106490,5390,5390,5390,5390,771
|
|
20240115,123200,382950800,5390,5390,5390,5390,0
|
|
20240115,123100,382950800,5390,5390,5390,5390,4
|
|
20240115,123000,382929240,5400,5400,5400,5400,0
|
|
20240115,122900,382929240,5400,5390,5400,5390,71
|
|
20240115,122800,382546400,5400,5400,5400,5400,301
|
|
20240115,122700,380921000,5400,5400,5400,5400,32
|
|
20240115,122600,380748200,5400,5400,5400,5400,20
|
|
20240115,122500,380640200,5400,5400,5400,5400,0
|
|
20240115,122400,380640200,5400,5400,5400,5400,100
|
|
20240115,122300,380100200,5400,5400,5400,5400,0
|
|
20240115,122200,380100200,5400,5400,5400,5400,5
|
|
20240115,122100,380073200,5400,5400,5400,5400,0
|
|
20240115,122000,380073200,5400,5400,5400,5400,5
|
|
20240115,121900,380046200,5400,5400,5400,5400,0
|
|
20240115,121800,380046200,5400,5400,5400,5400,10
|
|
20240115,121700,379992200,5410,5410,5410,5410,0
|
|
20240115,121600,379992200,5410,5410,5410,5410,0
|
|
20240115,121500,379992200,5410,5410,5410,5410,0
|
|
20240115,121400,379992200,5410,5400,5410,5390,402
|
|
20240115,121300,377822310,5400,5400,5400,5400,52
|
|
20240115,121200,377541510,5400,5400,5400,5400,14
|
|
20240115,121100,377465910,5400,5400,5400,5400,193
|
|
20240115,121000,376423710,5390,5390,5390,5390,0
|
|
20240115,120900,376423710,5390,5390,5390,5390,0
|
|
20240115,120800,376423710,5390,5390,5390,5390,4
|
|
20240115,120700,376402150,5400,5400,5400,5400,492
|
|
20240115,120600,373745350,5400,5400,5400,5400,18
|
|
20240115,120500,373648150,5410,5410,5410,5410,0
|
|
20240115,120400,373648150,5410,5410,5410,5410,1
|
|
20240115,120300,373642740,5410,5390,5410,5390,103
|
|
20240115,120200,373087370,5410,5410,5410,5410,2
|
|
20240115,120100,373076550,5400,5400,5400,5400,329
|
|
20240115,120000,371299950,5400,5400,5400,5400,0
|
|
20240115,115900,371299950,5400,5390,5400,5390,201
|
|
20240115,115800,370214560,5400,5400,5400,5400,1001
|
|
20240115,115700,364809160,5400,5400,5400,5400,5
|
|
20240115,115600,364782160,5400,5400,5400,5400,3
|
|
20240115,115500,364765960,5410,5410,5410,5410,45
|
|
20240115,115400,364522510,5410,5400,5410,5400,176
|
|
20240115,115300,363571910,5400,5400,5410,5400,126
|
|
20240115,115200,362891500,5400,5400,5400,5400,10
|
|
20240115,115100,362837500,5400,5400,5400,5400,18
|
|
20240115,115000,362740300,5400,5400,5400,5400,100
|
|
20240115,114900,362200300,5400,5400,5400,5400,68
|
|
20240115,114800,361833100,5410,5410,5410,5410,0
|
|
20240115,114700,361833100,5410,5410,5410,5410,0
|
|
20240115,114600,361833100,5410,5410,5410,5410,415
|
|
20240115,114500,359587950,5410,5390,5410,5390,2
|
|
20240115,114400,359577150,5390,5390,5390,5390,175
|
|
20240115,114300,358633900,5390,5400,5400,5390,475
|
|
20240115,114200,356071660,5400,5400,5400,5400,3
|
|
20240115,114100,356055460,5400,5400,5400,5400,4
|
|
20240115,114000,356033860,5400,5400,5400,5400,5
|
|
20240115,113900,356006860,5400,5410,5410,5400,8
|
|
20240115,113800,355963610,5400,5400,5400,5400,3
|
|
20240115,113700,355947410,5400,5400,5400,5400,3
|
|
20240115,113600,355931210,5400,5400,5400,5400,19
|
|
20240115,113500,355828610,5390,5390,5390,5390,200
|
|
20240115,113400,354750610,5390,5390,5390,5390,0
|
|
20240115,113300,354750610,5390,5390,5390,5390,303
|
|
20240115,113200,353117440,5390,5390,5390,5390,14
|
|
20240115,113100,353041980,5400,5400,5400,5390,65
|
|
20240115,113000,352690990,5400,5400,5410,5390,610
|
|
20240115,112900,349397190,5390,5390,5390,5390,100
|
|
20240115,112800,348858190,5400,5390,5400,5390,13
|
|
20240115,112700,348788090,5390,5400,5400,5390,1862
|
|
20240115,112600,338734040,5420,5400,5420,5400,23
|
|
20240115,112500,338609820,5400,5400,5400,5400,0
|
|
20240115,112400,338609820,5400,5400,5400,5400,833
|
|
20240115,112300,334111620,5400,5410,5410,5400,413
|
|
20240115,112200,331878050,5400,5400,5400,5400,399
|
|
20240115,112100,329723450,5400,5400,5400,5400,241
|
|
20240115,112000,328422050,5400,5400,5400,5400,0
|
|
20240115,111900,328422050,5400,5400,5400,5400,718
|
|
20240115,111800,324544850,5400,5400,5400,5400,150
|
|
20240115,111700,323734850,5410,5410,5410,5410,0
|
|
20240115,111600,323734850,5410,5410,5410,5410,0
|
|
20240115,111500,323734850,5410,5410,5410,5410,2
|
|
20240115,111400,323724030,5400,5410,5410,5400,584
|
|
20240115,111300,320569820,5410,5410,5410,5410,14
|
|
20240115,111200,320494080,5400,5410,5410,5400,154
|
|
20240115,111100,319660970,5420,5420,5420,5420,0
|
|
20240115,111000,319660970,5420,5420,5420,5420,0
|
|
20240115,110900,319660970,5420,5420,5420,5420,8
|
|
20240115,110800,319617610,5410,5410,5410,5410,0
|
|
20240115,110700,319617610,5410,5410,5410,5410,45
|
|
20240115,110600,319374160,5410,5410,5410,5410,13
|
|
20240115,110500,319303830,5410,5410,5410,5410,420
|
|
20240115,110400,317031630,5410,5410,5410,5410,100
|
|
20240115,110300,316490630,5420,5420,5420,5420,26
|
|
20240115,110200,316349710,5420,5410,5420,5410,600
|
|
20240115,110100,313100930,5410,5400,5410,5400,484
|
|
20240115,110000,310485480,5400,5400,5400,5400,650
|
|
20240115,105900,306975480,5400,5400,5400,5400,0
|
|
20240115,105800,306975480,5400,5400,5400,5400,817
|
|
20240115,105700,302563680,5400,5410,5410,5400,1007
|
|
20240115,105600,297125860,5410,5410,5410,5410,0
|
|
20240115,105500,297125860,5410,5420,5420,5410,12
|
|
20240115,105400,297060920,5420,5420,5420,5420,0
|
|
20240115,105300,297060920,5420,5410,5420,5410,1685
|
|
20240115,105200,287933890,5410,5410,5410,5410,354
|
|
20240115,105100,286018750,5400,5400,5400,5400,255
|
|
20240115,105000,284641750,5400,5400,5400,5400,102
|
|
20240115,104900,284090950,5420,5420,5420,5420,0
|
|
20240115,104800,284090950,5420,5410,5420,5410,710
|
|
20240115,104700,280246450,5410,5410,5410,5410,555
|
|
20240115,104600,277243900,5400,5400,5400,5400,418
|
|
20240115,104500,274986700,5410,5410,5410,5410,30
|
|
20240115,104400,274824400,5410,5410,5410,5410,21
|
|
20240115,104300,274710790,5410,5400,5410,5400,507
|
|
20240115,104200,271972920,5410,5410,5410,5410,4771
|
|
20240115,104100,246161810,5420,5420,5420,5420,1787
|
|
20240115,104000,236476270,5420,5420,5420,5420,602
|
|
20240115,103900,233213430,5420,5420,5420,5420,0
|
|
20240115,103800,233213430,5420,5420,5420,5420,0
|
|
20240115,103700,233213430,5420,5420,5420,5420,100
|
|
20240115,103600,232671430,5420,5420,5420,5420,70
|
|
20240115,103500,232292030,5420,5420,5420,5420,730
|
|
20240115,103400,228335430,5420,5420,5420,5420,902
|
|
20240115,103300,223446590,5420,5420,5420,5420,0
|
|
20240115,103200,223446590,5420,5420,5420,5420,83
|
|
20240115,103100,222996730,5430,5430,5430,5430,79
|
|
20240115,103000,222567760,5430,5430,5430,5430,205
|
|
20240115,102900,221454610,5430,5430,5430,5430,90
|
|
20240115,102800,220965910,5420,5440,5440,5420,5006
|
|
20240115,102700,193768210,5460,5460,5460,5460,1
|
|
20240115,102600,193762750,5430,5430,5430,5430,0
|
|
20240115,102500,193762750,5430,5430,5430,5430,521
|
|
20240115,102400,190933720,5430,5440,5440,5430,35
|
|
20240115,102300,190743440,5460,5440,5460,5440,1155
|
|
20240115,102200,184459840,5460,5460,5460,5460,0
|
|
20240115,102100,184459840,5460,5440,5460,5440,34
|
|
20240115,102000,184274860,5460,5460,5460,5460,2
|
|
20240115,101900,184263940,5440,5440,5440,5440,0
|
|
20240115,101800,184263940,5440,5470,5470,5440,993
|
|
20240115,101700,178855420,5470,5470,5470,5470,0
|
|
20240115,101600,178855420,5470,5470,5470,5470,0
|
|
20240115,101500,178855420,5470,5470,5470,5470,2
|
|
20240115,101400,178844480,5470,5470,5470,5460,981
|
|
20240115,101300,173487260,5470,5470,5470,5470,47
|
|
20240115,101200,173230170,5480,5480,5480,5480,70
|
|
20240115,101100,172846570,5480,5480,5480,5470,27
|
|
20240115,101000,172698860,5480,5480,5480,5480,17
|
|
20240115,100900,172605700,5480,5480,5480,5480,1
|
|
20240115,100800,172600220,5470,5480,5480,5470,437
|
|
20240115,100700,170209460,5480,5480,5480,5480,20
|
|
20240115,100600,170099860,5480,5480,5480,5480,7
|
|
20240115,100500,170061500,5480,5480,5480,5480,24
|
|
20240115,100400,169929980,5480,5480,5480,5480,2
|
|
20240115,100300,169919020,5480,5480,5480,5480,427
|
|
20240115,100200,167579060,5470,5470,5470,5470,100
|
|
20240115,100100,167032060,5480,5480,5480,5480,234
|
|
20240115,100000,165749740,5480,5500,5500,5480,31
|
|
20240115,095900,165579260,5500,5480,5500,5480,101
|
|
20240115,095800,165024760,5480,5480,5480,5480,28
|
|
20240115,095700,164871320,5480,5480,5480,5480,0
|
|
20240115,095600,164871320,5480,5480,5480,5480,42
|
|
20240115,095500,164641160,5480,5480,5480,5480,135
|
|
20240115,095400,163901360,5480,5480,5480,5480,0
|
|
20240115,095300,163901360,5480,5470,5480,5470,532
|
|
20240115,095200,160987290,5460,5470,5470,5460,27
|
|
20240115,095100,160839820,5470,5470,5470,5470,0
|
|
20240115,095000,160839820,5470,5470,5470,5470,145
|
|
20240115,094900,160046670,5470,5470,5470,5470,157
|
|
20240115,094800,159187880,5470,5460,5470,5460,51
|
|
20240115,094700,158909410,5470,5470,5470,5470,0
|
|
20240115,094600,158909410,5470,5470,5470,5470,2
|
|
20240115,094500,158898470,5470,5470,5470,5470,45
|
|
20240115,094400,158652320,5470,5470,5470,5470,100
|
|
20240115,094300,158105320,5470,5470,5470,5470,73
|
|
20240115,094200,157706010,5470,5470,5470,5470,40
|
|
20240115,094100,157487210,5470,5470,5470,5470,200
|
|
20240115,094000,156393210,5470,5460,5470,5460,14
|
|
20240115,093900,156316640,5460,5460,5460,5460,1
|
|
20240115,093800,156311180,5470,5460,5470,5450,5
|
|
20240115,093700,156283880,5440,5440,5440,5440,0
|
|
20240115,093600,156283880,5440,5440,5440,5440,0
|
|
20240115,093500,156283880,5440,5440,5450,5440,829
|
|
20240115,093400,151767110,5450,5450,5450,5450,18
|
|
20240115,093300,151669010,5450,5450,5450,5450,3
|
|
20240115,093200,151652660,5430,5450,5450,5430,86
|
|
20240115,093100,151185580,5450,5450,5450,5450,1
|
|
20240115,093000,151180130,5450,5450,5450,5430,3
|
|
20240115,092900,151163800,5430,5430,5430,5430,1015
|
|
20240115,092800,145652350,5430,5440,5440,5430,5423
|
|
20240115,092700,116193160,5450,5450,5450,5450,0
|
|
20240115,092600,116193160,5450,5450,5450,5450,40
|
|
20240115,092500,115975160,5450,5450,5450,5450,232
|
|
20240115,092400,114710760,5470,5470,5470,5470,5
|
|
20240115,092300,114683410,5470,5470,5470,5430,256
|
|
20240115,092200,113288870,5470,5460,5470,5460,50
|
|
20240115,092100,113015740,5440,5440,5440,5440,1531
|
|
20240115,092000,104687100,5440,5460,5460,5440,41
|
|
20240115,091900,104464040,5430,5430,5430,5430,20
|
|
20240115,091800,104355440,5430,5440,5440,5430,733
|
|
20240115,091700,100373130,5420,5440,5450,5420,2289
|
|
20240115,091600,87920860,5450,5450,5450,5450,200
|
|
20240115,091500,86830860,5440,5450,5450,5440,140
|
|
20240115,091400,86069240,5450,5440,5450,5430,166
|
|
20240115,091300,85167530,5450,5450,5450,5450,1
|
|
20240115,091200,85162080,5430,5470,5470,5430,65
|
|
20240115,091100,84808570,5420,5420,5480,5420,551
|
|
20240115,091000,81813360,5450,5450,5450,5450,0
|
|
20240115,090900,81813360,5450,5450,5450,5450,104
|
|
20240115,090800,81246560,5450,5390,5450,5390,927
|
|
20240115,090700,76241290,5390,5370,5390,5370,723
|
|
20240115,090600,72351970,5360,5360,5380,5360,1494
|
|
20240115,090500,64343930,5360,5380,5400,5360,1620
|
|
20240115,090400,55640690,5380,5410,5410,5380,3770
|
|
20240115,090300,35268000,5410,5450,5450,5410,1865
|
|
20240115,090200,25168900,5450,5460,5500,5420,2632
|
|
20240115,090100,10843380,5530,5480,5530,5460,1039
|
|
20240115,090000,5149530,5540,5480,5540,5480,938
|