514 lines
25 KiB
CSV
514 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183100,715081450,5460,5460,5460,5460,1536
|
|
20240102,183000,715081450,5460,5460,5460,5460,0
|
|
20240102,182900,715081450,5460,5460,5460,5460,0
|
|
20240102,182800,715081450,5460,5460,5460,5460,0
|
|
20240102,182700,715081450,5460,5460,5460,5460,0
|
|
20240102,182600,715081450,5460,5460,5460,5460,0
|
|
20240102,182500,715081450,5460,5460,5460,5460,0
|
|
20240102,182400,715081450,5460,5460,5460,5460,0
|
|
20240102,182300,715081450,5460,5460,5460,5460,0
|
|
20240102,182200,715081450,5460,5460,5460,5460,0
|
|
20240102,182100,715081450,5460,5460,5460,5460,0
|
|
20240102,182000,715081450,5460,5460,5460,5460,0
|
|
20240102,181900,715081450,5460,5460,5460,5460,0
|
|
20240102,181800,715081450,5460,5460,5460,5460,0
|
|
20240102,181700,715081450,5460,5460,5460,5460,0
|
|
20240102,181600,715081450,5460,5460,5460,5460,0
|
|
20240102,181500,715081450,5460,5460,5460,5460,0
|
|
20240102,181400,715081450,5460,5460,5460,5460,0
|
|
20240102,181300,715081450,5460,5460,5460,5460,0
|
|
20240102,181200,715081450,5460,5460,5460,5460,0
|
|
20240102,181100,715081450,5460,5460,5460,5460,0
|
|
20240102,181000,715081450,5460,5460,5460,5460,0
|
|
20240102,180900,715081450,5460,5460,5460,5460,0
|
|
20240102,180800,715081450,5460,5460,5460,5460,0
|
|
20240102,180700,715081450,5460,5460,5460,5460,0
|
|
20240102,180600,715081450,5460,5460,5460,5460,0
|
|
20240102,180500,715081450,5460,5460,5460,5460,0
|
|
20240102,180400,715081450,5460,5460,5460,5460,0
|
|
20240102,180300,715081450,5460,5460,5460,5460,0
|
|
20240102,180200,715081450,5460,5460,5460,5460,0
|
|
20240102,180100,715081450,5460,5460,5460,5460,1536
|
|
20240102,180000,715081450,5460,5460,5460,5460,0
|
|
20240102,175900,715081450,5460,5460,5460,5460,0
|
|
20240102,175800,715081450,5460,5460,5460,5460,0
|
|
20240102,175700,715081450,5460,5460,5460,5460,0
|
|
20240102,175600,715081450,5460,5460,5460,5460,0
|
|
20240102,175500,715081450,5460,5460,5460,5460,0
|
|
20240102,175400,715081450,5460,5460,5460,5460,0
|
|
20240102,175300,715081450,5460,5460,5460,5460,0
|
|
20240102,175200,715081450,5460,5460,5460,5460,0
|
|
20240102,175100,715081450,5460,5460,5460,5460,0
|
|
20240102,175000,715081450,5460,5460,5460,5460,0
|
|
20240102,174900,715081450,5460,5460,5460,5460,0
|
|
20240102,174800,715081450,5460,5460,5460,5460,0
|
|
20240102,174700,715081450,5460,5460,5460,5460,0
|
|
20240102,174600,715081450,5460,5460,5460,5460,0
|
|
20240102,174500,715081450,5460,5460,5460,5460,0
|
|
20240102,174400,715081450,5460,5460,5460,5460,0
|
|
20240102,174300,715081450,5460,5460,5460,5460,0
|
|
20240102,174200,715081450,5460,5460,5460,5460,0
|
|
20240102,174100,715081450,5460,5460,5460,5460,0
|
|
20240102,174000,715081450,5460,5460,5460,5460,0
|
|
20240102,173900,715081450,5460,5460,5460,5460,0
|
|
20240102,173800,715081450,5460,5460,5460,5460,0
|
|
20240102,173700,715081450,5460,5460,5460,5460,0
|
|
20240102,173600,715081450,5460,5460,5460,5460,0
|
|
20240102,173500,715081450,5460,5460,5460,5460,0
|
|
20240102,173400,715081450,5460,5460,5460,5460,0
|
|
20240102,173300,715081450,5460,5460,5460,5460,0
|
|
20240102,173200,715081450,5460,5460,5460,5460,0
|
|
20240102,173100,715081450,5460,5460,5460,5460,1536
|
|
20240102,173000,715081450,5460,5460,5460,5460,0
|
|
20240102,172900,715081450,5460,5460,5460,5460,0
|
|
20240102,172800,715081450,5460,5460,5460,5460,0
|
|
20240102,172700,715081450,5460,5460,5460,5460,0
|
|
20240102,172600,715081450,5460,5460,5460,5460,0
|
|
20240102,172500,715081450,5460,5460,5460,5460,0
|
|
20240102,172400,715081450,5460,5460,5460,5460,0
|
|
20240102,172300,715081450,5460,5460,5460,5460,0
|
|
20240102,172200,715081450,5460,5460,5460,5460,0
|
|
20240102,172100,715081450,5460,5460,5460,5460,0
|
|
20240102,172000,715081450,5460,5460,5460,5460,0
|
|
20240102,171900,715081450,5460,5460,5460,5460,0
|
|
20240102,171800,715081450,5460,5460,5460,5460,0
|
|
20240102,171700,715081450,5460,5460,5460,5460,0
|
|
20240102,171600,715081450,5460,5460,5460,5460,0
|
|
20240102,171500,715081450,5460,5460,5460,5460,0
|
|
20240102,171400,715081450,5460,5460,5460,5460,0
|
|
20240102,171300,715081450,5460,5460,5460,5460,0
|
|
20240102,171200,715081450,5460,5460,5460,5460,0
|
|
20240102,171100,715081450,5460,5460,5460,5460,0
|
|
20240102,171000,715081450,5460,5460,5460,5460,0
|
|
20240102,170900,715081450,5460,5460,5460,5460,0
|
|
20240102,170800,715081450,5460,5460,5460,5460,0
|
|
20240102,170700,715081450,5460,5460,5460,5460,0
|
|
20240102,170600,715081450,5460,5460,5460,5460,0
|
|
20240102,170500,715081450,5460,5460,5460,5460,0
|
|
20240102,170400,715081450,5460,5460,5460,5460,0
|
|
20240102,170300,715081450,5460,5460,5460,5460,0
|
|
20240102,170200,715081450,5460,5460,5460,5460,0
|
|
20240102,170100,715081450,5460,5460,5460,5460,1536
|
|
20240102,170000,715081450,5460,5460,5460,5460,0
|
|
20240102,165900,715081450,5460,5460,5460,5460,0
|
|
20240102,165800,715081450,5460,5460,5460,5460,0
|
|
20240102,165700,715081450,5460,5460,5460,5460,0
|
|
20240102,165600,715081450,5460,5460,5460,5460,0
|
|
20240102,165500,715081450,5460,5460,5460,5460,0
|
|
20240102,165400,715081450,5460,5460,5460,5460,0
|
|
20240102,165300,715081450,5460,5460,5460,5460,0
|
|
20240102,165200,715081450,5460,5460,5460,5460,0
|
|
20240102,165100,715081450,5460,5460,5460,5460,0
|
|
20240102,165000,715081450,5460,5460,5460,5460,0
|
|
20240102,164900,715081450,5460,5460,5460,5460,0
|
|
20240102,164800,715081450,5460,5460,5460,5460,0
|
|
20240102,164700,715081450,5460,5460,5460,5460,0
|
|
20240102,164600,715081450,5460,5460,5460,5460,0
|
|
20240102,164500,715081450,5460,5460,5460,5460,0
|
|
20240102,164400,715081450,5460,5460,5460,5460,0
|
|
20240102,164300,715081450,5460,5460,5460,5460,0
|
|
20240102,164200,715081450,5460,5460,5460,5460,0
|
|
20240102,164100,715081450,5460,5460,5460,5460,0
|
|
20240102,164000,715081450,5460,5460,5460,5460,0
|
|
20240102,163900,715081450,5460,5460,5460,5460,0
|
|
20240102,163800,715081450,5460,5460,5460,5460,0
|
|
20240102,163700,715081450,5460,5460,5460,5460,0
|
|
20240102,163600,715081450,5460,5460,5460,5460,0
|
|
20240102,163500,715081450,5460,5460,5460,5460,0
|
|
20240102,163400,715081450,5460,5460,5460,5460,0
|
|
20240102,163300,715081450,5460,5460,5460,5460,0
|
|
20240102,163200,715081450,5460,5460,5460,5460,0
|
|
20240102,163100,715081450,5460,5460,5460,5460,1536
|
|
20240102,163000,715081450,5460,5460,5460,5460,0
|
|
20240102,162900,715081450,5460,5460,5460,5460,0
|
|
20240102,162800,715081450,5460,5460,5460,5460,0
|
|
20240102,162700,715081450,5460,5460,5460,5460,0
|
|
20240102,162600,715081450,5460,5460,5460,5460,0
|
|
20240102,162500,715081450,5460,5460,5460,5460,0
|
|
20240102,162400,715081450,5460,5460,5460,5460,0
|
|
20240102,162300,715081450,5460,5460,5460,5460,0
|
|
20240102,162200,715081450,5460,5460,5460,5460,0
|
|
20240102,162100,715081450,5460,5460,5460,5460,0
|
|
20240102,162000,715081450,5460,5460,5460,5460,0
|
|
20240102,161900,715081450,5460,5460,5460,5460,0
|
|
20240102,161800,715081450,5460,5460,5460,5460,0
|
|
20240102,161700,715081450,5460,5460,5460,5460,0
|
|
20240102,161600,715081450,5460,5460,5460,5460,0
|
|
20240102,161500,715081450,5460,5460,5460,5460,0
|
|
20240102,161400,715081450,5460,5460,5460,5460,0
|
|
20240102,161300,715081450,5460,5460,5460,5460,0
|
|
20240102,161200,715081450,5460,5460,5460,5460,0
|
|
20240102,161100,715081450,5460,5460,5460,5460,0
|
|
20240102,161000,715081450,5460,5460,5460,5460,0
|
|
20240102,160900,715081450,5460,5460,5460,5460,0
|
|
20240102,160800,715081450,5460,5460,5460,5460,0
|
|
20240102,160700,715081450,5460,5460,5460,5460,0
|
|
20240102,160600,715081450,5460,5460,5460,5460,0
|
|
20240102,160500,715081450,5460,5460,5460,5460,0
|
|
20240102,160400,715081450,5460,5460,5460,5460,0
|
|
20240102,160300,715081450,5460,5460,5460,5460,0
|
|
20240102,160200,715081450,5460,5460,5460,5460,0
|
|
20240102,160100,715081450,5460,5460,5460,5460,1536
|
|
20240102,160000,715081450,5460,5460,5460,5460,0
|
|
20240102,155900,715081450,5460,5460,5460,5460,0
|
|
20240102,155800,715081450,5460,5460,5460,5460,0
|
|
20240102,155700,715081450,5460,5460,5460,5460,0
|
|
20240102,155600,715081450,5460,5460,5460,5460,0
|
|
20240102,155500,715081450,5460,5460,5460,5460,0
|
|
20240102,155400,715081450,5460,5460,5460,5460,0
|
|
20240102,155300,715081450,5460,5460,5460,5460,0
|
|
20240102,155200,715081450,5460,5460,5460,5460,0
|
|
20240102,155100,715081450,5460,5460,5460,5460,0
|
|
20240102,155000,715081450,5460,5460,5460,5460,0
|
|
20240102,154900,715081450,5460,5460,5460,5460,0
|
|
20240102,154800,715081450,5460,5460,5460,5460,0
|
|
20240102,154700,715081450,5460,5460,5460,5460,0
|
|
20240102,154600,715081450,5460,5460,5460,5460,0
|
|
20240102,154500,715081450,5460,5460,5460,5460,0
|
|
20240102,154400,715081450,5460,5460,5460,5460,0
|
|
20240102,154300,715081450,5460,5460,5460,5460,0
|
|
20240102,154200,715081450,5460,5460,5460,5460,0
|
|
20240102,154100,715081450,5460,5460,5460,5460,0
|
|
20240102,154000,715081450,5460,5460,5460,5460,0
|
|
20240102,153900,715081450,5460,5460,5460,5460,0
|
|
20240102,153800,715081450,5460,5460,5460,5460,0
|
|
20240102,153700,715081450,5460,5460,5460,5460,0
|
|
20240102,153600,715081450,5460,5460,5460,5460,0
|
|
20240102,153500,715081450,5460,5460,5460,5460,0
|
|
20240102,153400,715081450,5460,5460,5460,5460,0
|
|
20240102,153300,715081450,5460,5460,5460,5460,0
|
|
20240102,153200,715081450,5460,5460,5460,5460,0
|
|
20240102,153100,715081450,5460,5460,5460,5460,1536
|
|
20240102,153000,715081450,5460,5460,5460,5460,1536
|
|
20240102,152900,706694890,5450,5450,5450,5450,0
|
|
20240102,152800,706694890,5450,5450,5450,5450,0
|
|
20240102,152700,706694890,5450,5450,5450,5450,0
|
|
20240102,152600,706694890,5450,5450,5450,5450,0
|
|
20240102,152500,706694890,5450,5450,5450,5450,0
|
|
20240102,152400,706694890,5450,5450,5450,5450,0
|
|
20240102,152300,706694890,5450,5450,5450,5450,0
|
|
20240102,152200,706694890,5450,5450,5450,5450,0
|
|
20240102,152100,706694890,5450,5450,5450,5450,0
|
|
20240102,152000,706694890,5450,5450,5450,5450,0
|
|
20240102,151900,706694890,5450,5460,5460,5440,989
|
|
20240102,151800,701306660,5460,5450,5460,5450,195
|
|
20240102,151700,700242800,5450,5460,5460,5450,214
|
|
20240102,151600,699074760,5460,5460,5460,5460,100
|
|
20240102,151500,698528760,5460,5460,5460,5450,17
|
|
20240102,151400,698436000,5460,5450,5460,5450,121
|
|
20240102,151300,697775400,5450,5450,5460,5450,168
|
|
20240102,151200,696859490,5460,5460,5460,5460,6
|
|
20240102,151100,696826730,5460,5470,5470,5460,242
|
|
20240102,151000,695503770,5470,5470,5490,5470,1293
|
|
20240102,150900,688431020,5470,5470,5470,5470,16
|
|
20240102,150800,688343500,5480,5480,5480,5480,114
|
|
20240102,150700,687718780,5490,5470,5490,5470,1107
|
|
20240102,150600,681663470,5470,5480,5480,5470,1208
|
|
20240102,150500,675055640,5480,5480,5490,5480,668
|
|
20240102,150400,671393850,5480,5480,5480,5480,9
|
|
20240102,150300,671344530,5480,5480,5480,5480,142
|
|
20240102,150200,670566370,5490,5470,5490,5470,181
|
|
20240102,150100,669573420,5470,5470,5470,5470,200
|
|
20240102,150000,668479420,5480,5450,5480,5450,19646
|
|
20240102,145900,561018060,5450,5440,5450,5440,27
|
|
20240102,145800,560870970,5450,5450,5450,5450,35
|
|
20240102,145700,560680220,5440,5450,5450,5440,120
|
|
20240102,145600,560026280,5450,5450,5460,5450,216
|
|
20240102,145500,558848870,5460,5460,5460,5460,0
|
|
20240102,145400,558848870,5460,5460,5460,5450,155
|
|
20240102,145300,558002630,5460,5460,5460,5460,77
|
|
20240102,145200,557582210,5450,5450,5450,5450,6
|
|
20240102,145100,557549510,5450,5460,5460,5450,641
|
|
20240102,145000,554049710,5460,5460,5460,5460,1
|
|
20240102,144900,554044250,5460,5450,5460,5450,77
|
|
20240102,144800,553624390,5450,5460,5460,5450,140
|
|
20240102,144700,552860050,5450,5450,5450,5450,13
|
|
20240102,144600,552789200,5450,5450,5450,5450,22
|
|
20240102,144500,552669300,5450,5450,5450,5440,641
|
|
20240102,144400,549175910,5450,5450,5450,5440,265
|
|
20240102,144300,547731820,5460,5460,5460,5460,228
|
|
20240102,144200,546486940,5450,5450,5450,5450,11
|
|
20240102,144100,546426990,5450,5450,5450,5450,6
|
|
20240102,144000,546394290,5470,5470,5470,5460,134
|
|
20240102,143900,545661750,5440,5450,5450,5440,6
|
|
20240102,143800,545629100,5450,5470,5470,5450,27
|
|
20240102,143700,545481510,5470,5460,5470,5460,214
|
|
20240102,143600,544311840,5460,5450,5460,5450,627
|
|
20240102,143500,540894480,5450,5460,5460,5450,27
|
|
20240102,143400,540747120,5460,5450,5460,5450,120
|
|
20240102,143300,540091980,5460,5460,5460,5460,20
|
|
20240102,143200,539982780,5450,5450,5450,5450,6
|
|
20240102,143100,539950080,5460,5450,5460,5450,143
|
|
20240102,143000,539169360,5460,5460,5460,5460,21
|
|
20240102,142900,539054700,5450,5460,5460,5450,120
|
|
20240102,142800,538399550,5460,5450,5460,5450,227
|
|
20240102,142700,537160190,5450,5450,5450,5450,1001
|
|
20240102,142600,531704740,5460,5460,5460,5450,141
|
|
20240102,142500,530934940,5460,5460,5460,5460,31
|
|
20240102,142400,530765680,5450,5450,5450,5450,7
|
|
20240102,142300,530727530,5460,5460,5470,5450,197
|
|
20240102,142200,529651750,5450,5450,5450,5450,6
|
|
20240102,142100,529619050,5460,5460,5460,5460,21
|
|
20240102,142000,529504390,5460,5460,5460,5450,332
|
|
20240102,141900,527693640,5450,5450,5450,5450,16
|
|
20240102,141800,527606440,5460,5460,5460,5460,21
|
|
20240102,141700,527491780,5460,5460,5460,5450,150
|
|
20240102,141600,526672840,5460,5460,5460,5450,47
|
|
20240102,141500,526416280,5460,5460,5460,5460,31
|
|
20240102,141400,526247020,5450,5460,5460,5450,121
|
|
20240102,141300,525586420,5460,5460,5460,5460,430
|
|
20240102,141200,523238620,5450,5460,5460,5450,243
|
|
20240102,141100,521912900,5450,5450,5450,5450,6
|
|
20240102,141000,521880200,5450,5460,5460,5450,27
|
|
20240102,140900,521732840,5460,5460,5470,5460,120
|
|
20240102,140800,521076940,5470,5460,5470,5460,587
|
|
20240102,140700,517870680,5460,5470,5470,5460,37
|
|
20240102,140600,517668400,5470,5460,5470,5460,326
|
|
20240102,140500,515885240,5470,5460,5470,5460,797
|
|
20240102,140400,511533360,5450,5450,5450,5450,6
|
|
20240102,140300,511500660,5460,5450,5460,5450,142
|
|
20240102,140200,510725400,5460,5460,5460,5460,21
|
|
20240102,140100,510610740,5450,5460,5470,5450,1164
|
|
20240102,140000,504258290,5460,5450,5460,5450,339
|
|
20240102,135900,502407410,5450,5450,5450,5450,300
|
|
20240102,135800,500772410,5460,5450,5460,5450,47
|
|
20240102,135700,500516050,5460,5460,5460,5450,187
|
|
20240102,135600,499495240,5460,5460,5460,5460,20
|
|
20240102,135500,499386040,5460,5450,5460,5450,86
|
|
20240102,135400,498916680,5450,5450,5450,5450,11
|
|
20240102,135300,498856730,5440,5430,5440,5430,278
|
|
20240102,135200,497344480,5430,5440,5450,5430,586
|
|
20240102,135100,494155550,5430,5430,5430,5430,0
|
|
20240102,135000,494155550,5430,5430,5430,5430,506
|
|
20240102,134900,491407970,5430,5430,5450,5430,1132
|
|
20240102,134800,485258910,5430,5430,5430,5430,1000
|
|
20240102,134700,479828910,5450,5430,5450,5430,808
|
|
20240102,134600,475441050,5450,5440,5450,5430,1236
|
|
20240102,134500,468710550,5440,5450,5450,5440,86
|
|
20240102,134400,468242110,5450,5450,5450,5450,0
|
|
20240102,134300,468242110,5450,5440,5450,5440,221
|
|
20240102,134200,467038720,5440,5440,5440,5440,6
|
|
20240102,134100,467006080,5450,5450,5450,5450,95
|
|
20240102,134000,466488330,5450,5440,5450,5440,81
|
|
20240102,133900,466046990,5440,5450,5450,5440,116
|
|
20240102,133800,465414850,5450,5450,5450,5450,115
|
|
20240102,133700,464788100,5440,5430,5440,5430,2044
|
|
20240102,133600,453675810,5430,5420,5430,5420,385
|
|
20240102,133500,451586320,5430,5400,5430,5400,116
|
|
20240102,133400,450956470,5410,5400,5410,5400,46
|
|
20240102,133300,450707960,5430,5430,5430,5430,0
|
|
20240102,133200,450707960,5430,5430,5430,5430,115
|
|
20240102,133100,450083510,5410,5410,5410,5410,887
|
|
20240102,133000,445284840,5400,5410,5410,5400,213
|
|
20240102,132900,444132560,5410,5410,5410,5410,383
|
|
20240102,132800,442060530,5410,5410,5430,5410,1007
|
|
20240102,132700,436612640,5410,5420,5420,5410,17
|
|
20240102,132600,436520560,5420,5410,5420,5410,174
|
|
20240102,132500,435578070,5420,5420,5420,5410,83
|
|
20240102,132400,435128220,5420,5430,5430,5420,349
|
|
20240102,132300,433235220,5420,5420,5420,5420,9
|
|
20240102,132200,433186440,5420,5420,5420,5420,206
|
|
20240102,132100,432069920,5420,5430,5440,5420,121
|
|
20240102,132000,431412450,5420,5430,5430,5420,527
|
|
20240102,131900,428555900,5420,5420,5420,5420,6
|
|
20240102,131800,428523380,5430,5420,5430,5420,140
|
|
20240102,131700,427763220,5410,5420,5420,5410,269
|
|
20240102,131600,426307300,5420,5420,5420,5420,33
|
|
20240102,131500,426128440,5420,5430,5430,5420,1013
|
|
20240102,131400,420637970,5420,5420,5420,5420,6
|
|
20240102,131300,420605450,5420,5420,5420,5420,81
|
|
20240102,131200,420166430,5430,5430,5430,5430,188
|
|
20240102,131100,419145590,5430,5440,5440,5430,28
|
|
20240102,131000,418993330,5440,5440,5440,5440,17
|
|
20240102,130900,418900850,5440,5430,5440,5430,421
|
|
20240102,130800,416613670,5430,5430,5430,5430,6
|
|
20240102,130700,416581090,5440,5440,5440,5440,125
|
|
20240102,130600,415901090,5430,5430,5430,5430,206
|
|
20240102,130500,414782510,5430,5430,5430,5430,6
|
|
20240102,130400,414749930,5440,5430,5440,5430,121
|
|
20240102,130300,414091750,5430,5430,5430,5430,7
|
|
20240102,130200,414053740,5440,5440,5440,5440,2
|
|
20240102,130100,414042860,5440,5430,5440,5430,155
|
|
20240102,130000,413199820,5430,5440,5440,5430,38
|
|
20240102,125900,412993460,5440,5440,5440,5440,3
|
|
20240102,125800,412977140,5440,5430,5440,5430,425
|
|
20240102,125700,410668040,5430,5430,5430,5430,6
|
|
20240102,125600,410635460,5440,5440,5440,5440,372
|
|
20240102,125500,408611780,5440,5450,5450,5440,235
|
|
20240102,125400,407332260,5450,5410,5450,5410,5070
|
|
20240102,125300,379738980,5420,5420,5420,5420,0
|
|
20240102,125200,379738980,5420,5410,5420,5410,370
|
|
20240102,125100,377736130,5420,5420,5420,5420,0
|
|
20240102,125000,377736130,5420,5430,5430,5420,2122
|
|
20240102,124900,366233740,5430,5430,5430,5430,10
|
|
20240102,124800,366179440,5430,5430,5430,5430,104
|
|
20240102,124700,365614720,5440,5430,5440,5430,116
|
|
20240102,124600,364984390,5430,5430,5430,5430,81
|
|
20240102,124500,364544560,5420,5430,5430,5420,217
|
|
20240102,124400,363368280,5430,5430,5430,5430,184
|
|
20240102,124300,362369160,5430,5430,5430,5430,223
|
|
20240102,124200,361158270,5430,5430,5430,5430,561
|
|
20240102,124100,358112040,5430,5430,5430,5430,115
|
|
20240102,124000,357487590,5420,5420,5420,5420,313
|
|
20240102,123900,355791130,5420,5420,5420,5420,46
|
|
20240102,123800,355541810,5420,5420,5420,5420,115
|
|
20240102,123700,354918510,5410,5410,5410,5410,12
|
|
20240102,123600,354853590,5420,5420,5420,5420,380
|
|
20240102,123500,352793990,5410,5410,5410,5410,0
|
|
20240102,123400,352793990,5410,5410,5410,5410,12
|
|
20240102,123300,352729070,5420,5400,5420,5400,460
|
|
20240102,123200,350235890,5420,5420,5420,5420,0
|
|
20240102,123100,350235890,5420,5430,5430,5420,21
|
|
20240102,123000,350122060,5430,5430,5430,5430,116
|
|
20240102,122900,349492180,5400,5400,5400,5400,0
|
|
20240102,122800,349492180,5400,5420,5420,5400,200
|
|
20240102,122700,348409980,5430,5420,5430,5420,58
|
|
20240102,122600,348095160,5420,5410,5420,5410,307
|
|
20240102,122500,346431320,5410,5410,5410,5410,0
|
|
20240102,122400,346431320,5410,5420,5420,5410,128
|
|
20240102,122300,345737680,5420,5420,5420,5420,0
|
|
20240102,122200,345737680,5420,5420,5420,5420,0
|
|
20240102,122100,345737680,5420,5410,5420,5410,128
|
|
20240102,122000,345044040,5420,5420,5420,5420,0
|
|
20240102,121900,345044040,5420,5420,5420,5420,131
|
|
20240102,121800,344334020,5400,5410,5410,5400,35
|
|
20240102,121700,344144930,5410,5410,5410,5410,2012
|
|
20240102,121600,333260010,5410,5430,5430,5410,298
|
|
20240102,121500,331643870,5410,5410,5410,5410,90
|
|
20240102,121400,331156970,5410,5420,5420,5410,202
|
|
20240102,121300,330063030,5420,5420,5430,5420,1340
|
|
20240102,121200,322799520,5410,5410,5410,5410,0
|
|
20240102,121100,322799520,5410,5400,5410,5400,612
|
|
20240102,121000,319494600,5420,5420,5420,5420,116
|
|
20240102,120900,318865880,5400,5400,5400,5400,698
|
|
20240102,120800,315096680,5410,5410,5410,5410,23
|
|
20240102,120700,314972250,5410,5410,5420,5410,206
|
|
20240102,120600,313856630,5410,5410,5410,5410,0
|
|
20240102,120500,313856630,5410,5420,5420,5410,113
|
|
20240102,120400,313244290,5420,5420,5420,5410,298
|
|
20240102,120300,311630930,5420,5420,5420,5420,30
|
|
20240102,120200,311468330,5420,5420,5430,5420,90
|
|
20240102,120100,310980070,5420,5420,5420,5420,0
|
|
20240102,120000,310980070,5420,5420,5420,5420,0
|
|
20240102,115900,310980070,5420,5400,5430,5400,128
|
|
20240102,115800,310285840,5410,5410,5410,5410,10
|
|
20240102,115700,310231740,5410,5410,5410,5410,200
|
|
20240102,115600,309149740,5430,5430,5430,5430,116
|
|
20240102,115500,308519860,5410,5410,5410,5410,117
|
|
20240102,115400,307886890,5430,5430,5430,5430,0
|
|
20240102,115300,307886890,5430,5420,5430,5420,214
|
|
20240102,115200,306725850,5420,5420,5420,5420,22
|
|
20240102,115100,306606610,5420,5420,5420,5420,0
|
|
20240102,115000,306606610,5420,5420,5420,5420,140
|
|
20240102,114900,305847810,5420,5420,5420,5420,12
|
|
20240102,114800,305782770,5430,5430,5430,5430,116
|
|
20240102,114700,305152890,5410,5410,5410,5410,0
|
|
20240102,114600,305152890,5410,5410,5410,5410,27
|
|
20240102,114500,305006820,5420,5420,5420,5420,116
|
|
20240102,114400,304378100,5420,5420,5420,5420,0
|
|
20240102,114300,304378100,5420,5420,5420,5420,12
|
|
20240102,114200,304313060,5430,5430,5430,5430,116
|
|
20240102,114100,303683180,5430,5430,5430,5430,0
|
|
20240102,114000,303683180,5430,5430,5430,5430,0
|
|
20240102,113900,303683180,5430,5410,5430,5410,133
|
|
20240102,113800,302961230,5410,5410,5410,5410,0
|
|
20240102,113700,302961230,5410,5410,5410,5410,10
|
|
20240102,113600,302907130,5430,5420,5430,5420,581
|
|
20240102,113500,299756940,5430,5430,5430,5430,0
|
|
20240102,113400,299756940,5430,5430,5430,5430,93
|
|
20240102,113300,299251950,5430,5430,5430,5430,116
|
|
20240102,113200,298622070,5420,5420,5420,5420,12
|
|
20240102,113100,298557030,5420,5430,5430,5420,155
|
|
20240102,113000,297715770,5420,5420,5420,5420,21
|
|
20240102,112900,297601950,5430,5430,5430,5430,272
|
|
20240102,112800,296124990,5430,5430,5430,5410,226
|
|
20240102,112700,294898010,5400,5400,5400,5400,1
|
|
20240102,112600,294892610,5420,5430,5430,5420,13
|
|
20240102,112500,294822140,5430,5430,5430,5430,116
|
|
20240102,112400,294192260,5430,5420,5430,5400,863
|
|
20240102,112300,289517900,5400,5400,5420,5400,2521
|
|
20240102,112200,275904080,5420,5420,5420,5420,126
|
|
20240102,112100,275221160,5420,5400,5420,5400,27
|
|
20240102,112000,275075060,5420,5420,5420,5420,0
|
|
20240102,111900,275075060,5420,5420,5420,5420,116
|
|
20240102,111800,274446340,5420,5420,5420,5420,12
|
|
20240102,111700,274381300,5420,5420,5420,5420,40
|
|
20240102,111600,274164500,5420,5420,5420,5420,91
|
|
20240102,111500,273671280,5400,5380,5400,5380,2756
|
|
20240102,111400,258791880,5390,5400,5400,5390,129
|
|
20240102,111300,258095410,5400,5400,5400,5400,0
|
|
20240102,111200,258095410,5400,5400,5400,5400,9
|
|
20240102,111100,258046810,5400,5390,5400,5390,847
|
|
20240102,111000,253480320,5390,5390,5390,5390,12
|
|
20240102,110900,253415640,5400,5400,5400,5400,152
|
|
20240102,110800,252594840,5400,5400,5400,5400,216
|
|
20240102,110700,251428440,5380,5380,5380,5380,1812
|
|
20240102,110600,241679880,5380,5380,5380,5380,3
|
|
20240102,110500,241663740,5400,5380,5400,5380,769
|
|
20240102,110400,237523140,5390,5380,5390,5380,1328
|
|
20240102,110300,230378380,5400,5400,5400,5400,1
|
|
20240102,110200,230372980,5410,5380,5410,5380,316
|
|
20240102,110100,228669420,5380,5380,5380,5380,1
|
|
20240102,110000,228664040,5380,5430,5430,5380,199
|
|
20240102,105900,227587620,5380,5380,5380,5380,500
|
|
20240102,105800,224897620,5390,5400,5400,5390,23
|
|
20240102,105700,224773540,5400,5400,5400,5400,172
|
|
20240102,105600,223844740,5390,5390,5390,5390,32
|
|
20240102,105500,223672260,5370,5390,5390,5370,1207
|
|
20240102,105400,217175110,5410,5410,5430,5410,374
|
|
20240102,105300,215149450,5400,5400,5400,5400,10
|
|
20240102,105200,215095450,5410,5410,5410,5410,1257
|
|
20240102,105100,208295080,5400,5400,5400,5400,276
|
|
20240102,105000,206804680,5400,5400,5400,5400,30
|
|
20240102,104900,206642680,5400,5400,5400,5400,0
|
|
20240102,104800,206642680,5400,5390,5400,5380,138
|
|
20240102,104700,205897820,5390,5400,5400,5390,90
|
|
20240102,104600,205412620,5400,5400,5400,5400,0
|
|
20240102,104500,205412620,5400,5400,5400,5400,333
|
|
20240102,104400,203614420,5400,5370,5400,5370,13
|
|
20240102,104300,203544580,5370,5400,5400,5370,169
|
|
20240102,104200,202633480,5410,5370,5410,5370,230
|
|
20240102,104100,201397580,5400,5400,5400,5400,330
|
|
20240102,104000,199615580,5400,5410,5410,5400,205
|
|
20240102,103900,198507420,5400,5400,5400,5400,5
|
|
20240102,103800,198480420,5410,5370,5410,5370,14
|
|
20240102,103700,198405200,5410,5410,5410,5410,141
|
|
20240102,103600,197642390,5410,5380,5410,5380,4
|
|
20240102,103500,197620790,5390,5400,5400,5390,12
|
|
20240102,103400,197556100,5400,5400,5400,5360,366
|
|
20240102,103300,195588490,5400,5400,5400,5400,9
|
|
20240102,103200,195539890,5400,5390,5400,5390,1605
|
|
20240102,103100,186875050,5400,5360,5400,5360,474
|
|
20240102,103000,184331450,5360,5350,5360,5350,131
|
|
20240102,102900,183629590,5400,5360,5400,5350,570
|
|
20240102,102800,180576690,5360,5390,5390,5360,1486
|
|
20240102,102700,172597410,5350,5380,5400,5350,1798
|
|
20240102,102600,162948940,5390,5370,5390,5370,92
|
|
20240102,102500,162453400,5380,5380,5380,5380,0
|
|
20240102,102400,162453400,5380,5370,5380,5370,693
|
|
20240102,102300,158728110,5370,5370,5370,5370,1
|
|
20240102,102200,158722740,5370,5380,5380,5370,125
|
|
20240102,102100,158050360,5360,5360,5360,5360,1
|
|
20240102,102000,158045000,5350,5370,5390,5350,2365
|
|
20240102,101900,145388990,5350,5350,5350,5350,1000
|
|
20240102,101800,140038990,5400,5360,5400,5350,1021
|
|
20240102,101700,134575540,5350,5390,5390,5350,2203
|
|
20240102,101600,122765390,5390,5370,5390,5370,492
|
|
20240102,101500,120113750,5370,5380,5380,5370,400
|
|
20240102,101400,117964310,5390,5390,5390,5380,330
|
|
20240102,101300,116185980,5380,5390,5390,5380,600
|
|
20240102,101200,112955830,5400,5430,5430,5400,473
|
|
20240102,101100,110399700,5430,5410,5430,5400,261
|
|
20240102,101000,108987770,5410,5410,5430,5410,487
|
|
20240102,100900,106352700,5410,5420,5420,5410,892
|
|
20240102,100800,101525780,5450,5440,5490,5440,11204
|
|
20240102,100700,40463180,5430,5410,5430,5410,1700
|
|
20240102,100600,31232360,5420,5400,5420,5400,107
|
|
20240102,100500,30652500,5400,5370,5400,5370,1256
|
|
20240102,100400,23880180,5370,5400,5400,5370,70
|
|
20240102,100300,23503680,5370,5370,5400,5350,1539
|
|
20240102,100200,15242170,5370,5400,5410,5370,916
|
|
20240102,100100,10302410,5410,5440,5440,5410,827
|
|
20240102,100000,5815120,5430,5440,5450,5430,1043
|