574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240105,183100,751976090,5480,5480,5480,5480,4156
|
|
20240105,183000,751976090,5480,5480,5480,5480,0
|
|
20240105,182900,751976090,5480,5480,5480,5480,0
|
|
20240105,182800,751976090,5480,5480,5480,5480,0
|
|
20240105,182700,751976090,5480,5480,5480,5480,0
|
|
20240105,182600,751976090,5480,5480,5480,5480,0
|
|
20240105,182500,751976090,5480,5480,5480,5480,0
|
|
20240105,182400,751976090,5480,5480,5480,5480,0
|
|
20240105,182300,751976090,5480,5480,5480,5480,0
|
|
20240105,182200,751976090,5480,5480,5480,5480,0
|
|
20240105,182100,751976090,5480,5480,5480,5480,0
|
|
20240105,182000,751976090,5480,5480,5480,5480,0
|
|
20240105,181900,751976090,5480,5480,5480,5480,0
|
|
20240105,181800,751976090,5480,5480,5480,5480,0
|
|
20240105,181700,751976090,5480,5480,5480,5480,0
|
|
20240105,181600,751976090,5480,5480,5480,5480,0
|
|
20240105,181500,751976090,5480,5480,5480,5480,0
|
|
20240105,181400,751976090,5480,5480,5480,5480,0
|
|
20240105,181300,751976090,5480,5480,5480,5480,0
|
|
20240105,181200,751976090,5480,5480,5480,5480,0
|
|
20240105,181100,751976090,5480,5480,5480,5480,0
|
|
20240105,181000,751976090,5480,5480,5480,5480,0
|
|
20240105,180900,751976090,5480,5480,5480,5480,0
|
|
20240105,180800,751976090,5480,5480,5480,5480,0
|
|
20240105,180700,751976090,5480,5480,5480,5480,0
|
|
20240105,180600,751976090,5480,5480,5480,5480,0
|
|
20240105,180500,751976090,5480,5480,5480,5480,0
|
|
20240105,180400,751976090,5480,5480,5480,5480,0
|
|
20240105,180300,751976090,5480,5480,5480,5480,0
|
|
20240105,180200,751976090,5480,5480,5480,5480,0
|
|
20240105,180100,751976090,5480,5480,5480,5480,4156
|
|
20240105,180000,751976090,5480,5480,5480,5480,0
|
|
20240105,175900,751976090,5480,5480,5480,5480,0
|
|
20240105,175800,751976090,5480,5480,5480,5480,0
|
|
20240105,175700,751976090,5480,5480,5480,5480,0
|
|
20240105,175600,751976090,5480,5480,5480,5480,0
|
|
20240105,175500,751976090,5480,5480,5480,5480,0
|
|
20240105,175400,751976090,5480,5480,5480,5480,0
|
|
20240105,175300,751976090,5480,5480,5480,5480,0
|
|
20240105,175200,751976090,5480,5480,5480,5480,0
|
|
20240105,175100,751976090,5480,5480,5480,5480,0
|
|
20240105,175000,751976090,5480,5480,5480,5480,0
|
|
20240105,174900,751976090,5480,5480,5480,5480,0
|
|
20240105,174800,751976090,5480,5480,5480,5480,0
|
|
20240105,174700,751976090,5480,5480,5480,5480,0
|
|
20240105,174600,751976090,5480,5480,5480,5480,0
|
|
20240105,174500,751976090,5480,5480,5480,5480,0
|
|
20240105,174400,751976090,5480,5480,5480,5480,0
|
|
20240105,174300,751976090,5480,5480,5480,5480,0
|
|
20240105,174200,751976090,5480,5480,5480,5480,0
|
|
20240105,174100,751976090,5480,5480,5480,5480,0
|
|
20240105,174000,751976090,5480,5480,5480,5480,0
|
|
20240105,173900,751976090,5480,5480,5480,5480,0
|
|
20240105,173800,751976090,5480,5480,5480,5480,0
|
|
20240105,173700,751976090,5480,5480,5480,5480,0
|
|
20240105,173600,751976090,5480,5480,5480,5480,0
|
|
20240105,173500,751976090,5480,5480,5480,5480,0
|
|
20240105,173400,751976090,5480,5480,5480,5480,0
|
|
20240105,173300,751976090,5480,5480,5480,5480,0
|
|
20240105,173200,751976090,5480,5480,5480,5480,0
|
|
20240105,173100,751976090,5480,5480,5480,5480,4156
|
|
20240105,173000,751976090,5480,5480,5480,5480,0
|
|
20240105,172900,751976090,5480,5480,5480,5480,0
|
|
20240105,172800,751976090,5480,5480,5480,5480,0
|
|
20240105,172700,751976090,5480,5480,5480,5480,0
|
|
20240105,172600,751976090,5480,5480,5480,5480,0
|
|
20240105,172500,751976090,5480,5480,5480,5480,0
|
|
20240105,172400,751976090,5480,5480,5480,5480,0
|
|
20240105,172300,751976090,5480,5480,5480,5480,0
|
|
20240105,172200,751976090,5480,5480,5480,5480,0
|
|
20240105,172100,751976090,5480,5480,5480,5480,0
|
|
20240105,172000,751976090,5480,5480,5480,5480,0
|
|
20240105,171900,751976090,5480,5480,5480,5480,0
|
|
20240105,171800,751976090,5480,5480,5480,5480,0
|
|
20240105,171700,751976090,5480,5480,5480,5480,0
|
|
20240105,171600,751976090,5480,5480,5480,5480,0
|
|
20240105,171500,751976090,5480,5480,5480,5480,0
|
|
20240105,171400,751976090,5480,5480,5480,5480,0
|
|
20240105,171300,751976090,5480,5480,5480,5480,0
|
|
20240105,171200,751976090,5480,5480,5480,5480,0
|
|
20240105,171100,751976090,5480,5480,5480,5480,0
|
|
20240105,171000,751976090,5480,5480,5480,5480,0
|
|
20240105,170900,751976090,5480,5480,5480,5480,0
|
|
20240105,170800,751976090,5480,5480,5480,5480,0
|
|
20240105,170700,751976090,5480,5480,5480,5480,0
|
|
20240105,170600,751976090,5480,5480,5480,5480,0
|
|
20240105,170500,751976090,5480,5480,5480,5480,0
|
|
20240105,170400,751976090,5480,5480,5480,5480,0
|
|
20240105,170300,751976090,5480,5480,5480,5480,0
|
|
20240105,170200,751976090,5480,5480,5480,5480,0
|
|
20240105,170100,751976090,5480,5480,5480,5480,4156
|
|
20240105,170000,751976090,5480,5480,5480,5480,0
|
|
20240105,165900,751976090,5480,5480,5480,5480,0
|
|
20240105,165800,751976090,5480,5480,5480,5480,0
|
|
20240105,165700,751976090,5480,5480,5480,5480,0
|
|
20240105,165600,751976090,5480,5480,5480,5480,0
|
|
20240105,165500,751976090,5480,5480,5480,5480,0
|
|
20240105,165400,751976090,5480,5480,5480,5480,0
|
|
20240105,165300,751976090,5480,5480,5480,5480,0
|
|
20240105,165200,751976090,5480,5480,5480,5480,0
|
|
20240105,165100,751976090,5480,5480,5480,5480,0
|
|
20240105,165000,751976090,5480,5480,5480,5480,0
|
|
20240105,164900,751976090,5480,5480,5480,5480,0
|
|
20240105,164800,751976090,5480,5480,5480,5480,0
|
|
20240105,164700,751976090,5480,5480,5480,5480,0
|
|
20240105,164600,751976090,5480,5480,5480,5480,0
|
|
20240105,164500,751976090,5480,5480,5480,5480,0
|
|
20240105,164400,751976090,5480,5480,5480,5480,0
|
|
20240105,164300,751976090,5480,5480,5480,5480,0
|
|
20240105,164200,751976090,5480,5480,5480,5480,0
|
|
20240105,164100,751976090,5480,5480,5480,5480,0
|
|
20240105,164000,751976090,5480,5480,5480,5480,0
|
|
20240105,163900,751976090,5480,5480,5480,5480,0
|
|
20240105,163800,751976090,5480,5480,5480,5480,0
|
|
20240105,163700,751976090,5480,5480,5480,5480,0
|
|
20240105,163600,751976090,5480,5480,5480,5480,0
|
|
20240105,163500,751976090,5480,5480,5480,5480,0
|
|
20240105,163400,751976090,5480,5480,5480,5480,0
|
|
20240105,163300,751976090,5480,5480,5480,5480,0
|
|
20240105,163200,751976090,5480,5480,5480,5480,0
|
|
20240105,163100,751976090,5480,5480,5480,5480,4156
|
|
20240105,163000,751976090,5480,5480,5480,5480,0
|
|
20240105,162900,751976090,5480,5480,5480,5480,0
|
|
20240105,162800,751976090,5480,5480,5480,5480,0
|
|
20240105,162700,751976090,5480,5480,5480,5480,0
|
|
20240105,162600,751976090,5480,5480,5480,5480,0
|
|
20240105,162500,751976090,5480,5480,5480,5480,0
|
|
20240105,162400,751976090,5480,5480,5480,5480,0
|
|
20240105,162300,751976090,5480,5480,5480,5480,0
|
|
20240105,162200,751976090,5480,5480,5480,5480,0
|
|
20240105,162100,751976090,5480,5480,5480,5480,0
|
|
20240105,162000,751976090,5480,5480,5480,5480,0
|
|
20240105,161900,751976090,5480,5480,5480,5480,0
|
|
20240105,161800,751976090,5480,5480,5480,5480,0
|
|
20240105,161700,751976090,5480,5480,5480,5480,0
|
|
20240105,161600,751976090,5480,5480,5480,5480,0
|
|
20240105,161500,751976090,5480,5480,5480,5480,0
|
|
20240105,161400,751976090,5480,5480,5480,5480,0
|
|
20240105,161300,751976090,5480,5480,5480,5480,0
|
|
20240105,161200,751976090,5480,5480,5480,5480,0
|
|
20240105,161100,751976090,5480,5480,5480,5480,0
|
|
20240105,161000,751976090,5480,5480,5480,5480,0
|
|
20240105,160900,751976090,5480,5480,5480,5480,0
|
|
20240105,160800,751976090,5480,5480,5480,5480,0
|
|
20240105,160700,751976090,5480,5480,5480,5480,0
|
|
20240105,160600,751976090,5480,5480,5480,5480,0
|
|
20240105,160500,751976090,5480,5480,5480,5480,0
|
|
20240105,160400,751976090,5480,5480,5480,5480,0
|
|
20240105,160300,751976090,5480,5480,5480,5480,0
|
|
20240105,160200,751976090,5480,5480,5480,5480,0
|
|
20240105,160100,751976090,5480,5480,5480,5480,4156
|
|
20240105,160000,751976090,5480,5480,5480,5480,0
|
|
20240105,155900,751976090,5480,5480,5480,5480,0
|
|
20240105,155800,751976090,5480,5480,5480,5480,0
|
|
20240105,155700,751976090,5480,5480,5480,5480,0
|
|
20240105,155600,751976090,5480,5480,5480,5480,0
|
|
20240105,155500,751976090,5480,5480,5480,5480,0
|
|
20240105,155400,751976090,5480,5480,5480,5480,0
|
|
20240105,155300,751976090,5480,5480,5480,5480,0
|
|
20240105,155200,751976090,5480,5480,5480,5480,0
|
|
20240105,155100,751976090,5480,5480,5480,5480,0
|
|
20240105,155000,751976090,5480,5480,5480,5480,0
|
|
20240105,154900,751976090,5480,5480,5480,5480,0
|
|
20240105,154800,751976090,5480,5480,5480,5480,0
|
|
20240105,154700,751976090,5480,5480,5480,5480,0
|
|
20240105,154600,751976090,5480,5480,5480,5480,0
|
|
20240105,154500,751976090,5480,5480,5480,5480,0
|
|
20240105,154400,751976090,5480,5480,5480,5480,0
|
|
20240105,154300,751976090,5480,5480,5480,5480,0
|
|
20240105,154200,751976090,5480,5480,5480,5480,0
|
|
20240105,154100,751976090,5480,5480,5480,5480,0
|
|
20240105,154000,751976090,5480,5480,5480,5480,0
|
|
20240105,153900,751976090,5480,5480,5480,5480,0
|
|
20240105,153800,751976090,5480,5480,5480,5480,0
|
|
20240105,153700,751976090,5480,5480,5480,5480,0
|
|
20240105,153600,751976090,5480,5480,5480,5480,0
|
|
20240105,153500,751976090,5480,5480,5480,5480,0
|
|
20240105,153400,751976090,5480,5480,5480,5480,0
|
|
20240105,153300,751976090,5480,5480,5480,5480,0
|
|
20240105,153200,751976090,5480,5480,5480,5480,0
|
|
20240105,153100,751976090,5480,5480,5480,5480,4156
|
|
20240105,153000,751976090,5480,5480,5480,5480,4156
|
|
20240105,152900,729201210,5480,5480,5480,5480,0
|
|
20240105,152800,729201210,5480,5480,5480,5480,0
|
|
20240105,152700,729201210,5480,5480,5480,5480,0
|
|
20240105,152600,729201210,5480,5480,5480,5480,0
|
|
20240105,152500,729201210,5480,5480,5480,5480,0
|
|
20240105,152400,729201210,5480,5480,5480,5480,0
|
|
20240105,152300,729201210,5480,5480,5480,5480,0
|
|
20240105,152200,729201210,5480,5480,5480,5480,0
|
|
20240105,152100,729201210,5480,5480,5480,5480,0
|
|
20240105,152000,729201210,5480,5480,5480,5480,0
|
|
20240105,151900,729201210,5480,5460,5480,5460,112
|
|
20240105,151800,728588100,5470,5460,5470,5460,45
|
|
20240105,151700,728342310,5470,5470,5470,5460,364
|
|
20240105,151600,726351310,5470,5470,5480,5470,2160
|
|
20240105,151500,714530830,5460,5470,5470,5460,478
|
|
20240105,151400,711916500,5470,5470,5470,5470,1035
|
|
20240105,151300,706255050,5470,5470,5470,5470,1204
|
|
20240105,151200,699669170,5480,5490,5490,5480,1534
|
|
20240105,151100,691253730,5490,5480,5490,5480,125
|
|
20240105,151000,690568170,5480,5480,5480,5480,130
|
|
20240105,150900,689855770,5480,5480,5480,5480,185
|
|
20240105,150800,688841970,5480,5480,5480,5480,87
|
|
20240105,150700,688365210,5480,5480,5480,5480,202
|
|
20240105,150600,687258250,5480,5480,5480,5480,574
|
|
20240105,150500,684112730,5480,5480,5480,5480,34
|
|
20240105,150400,683926410,5480,5480,5480,5480,119
|
|
20240105,150300,683274290,5480,5480,5480,5480,534
|
|
20240105,150200,680347970,5480,5480,5480,5480,63
|
|
20240105,150100,680002730,5480,5490,5490,5480,149
|
|
20240105,150000,679186200,5480,5480,5490,5480,36
|
|
20240105,145900,678988910,5480,5480,5480,5480,69
|
|
20240105,145800,678610790,5480,5480,5480,5480,824
|
|
20240105,145700,674095270,5480,5480,5490,5480,79
|
|
20240105,145600,673662250,5480,5480,5480,5480,34
|
|
20240105,145500,673475930,5480,5480,5480,5480,70
|
|
20240105,145400,673092330,5480,5480,5480,5480,433
|
|
20240105,145300,670719490,5480,5490,5490,5480,106
|
|
20240105,145200,670137910,5480,5480,5490,5480,88
|
|
20240105,145100,669655470,5480,5480,5480,5480,34
|
|
20240105,145000,669469150,5480,5480,5490,5480,1069
|
|
20240105,144900,663601030,5480,5480,5490,5480,184
|
|
20240105,144800,662591620,5480,5480,5480,5480,69
|
|
20240105,144700,662213500,5480,5480,5480,5480,53
|
|
20240105,144600,661923060,5480,5480,5490,5480,604
|
|
20240105,144500,658607610,5480,5480,5480,5480,55
|
|
20240105,144400,658306210,5480,5480,5490,5480,80
|
|
20240105,144300,657867440,5480,5490,5490,5480,1763
|
|
20240105,144200,648188900,5480,5480,5480,5480,0
|
|
20240105,144100,648188900,5480,5480,5480,5480,0
|
|
20240105,144000,648188900,5480,5480,5480,5480,100
|
|
20240105,143900,647640900,5480,5480,5480,5480,100
|
|
20240105,143800,647092900,5480,5480,5490,5480,986
|
|
20240105,143700,641687620,5480,5480,5480,5480,362
|
|
20240105,143600,639703860,5480,5480,5480,5480,50
|
|
20240105,143500,639429860,5480,5480,5480,5480,921
|
|
20240105,143400,634382780,5490,5490,5490,5490,0
|
|
20240105,143300,634382780,5490,5490,5490,5490,530
|
|
20240105,143200,631473080,5490,5490,5490,5490,0
|
|
20240105,143100,631473080,5490,5490,5490,5490,0
|
|
20240105,143000,631473080,5490,5490,5490,5490,10
|
|
20240105,142900,631418180,5490,5500,5500,5490,500
|
|
20240105,142800,628669680,5500,5480,5500,5480,54
|
|
20240105,142700,628373740,5490,5480,5490,5480,128
|
|
20240105,142600,627672120,5490,5480,5490,5480,1443
|
|
20240105,142500,619760050,5500,5500,5500,5500,100
|
|
20240105,142400,619210050,5490,5490,5490,5490,0
|
|
20240105,142300,619210050,5490,5490,5490,5490,983
|
|
20240105,142200,613813380,5490,5490,5490,5490,323
|
|
20240105,142100,612040110,5490,5490,5490,5490,800
|
|
20240105,142000,607648110,5490,5490,5490,5490,0
|
|
20240105,141900,607648110,5490,5490,5490,5490,54
|
|
20240105,141800,607351650,5500,5500,5500,5500,1
|
|
20240105,141700,607346150,5490,5490,5490,5490,0
|
|
20240105,141600,607346150,5490,5490,5490,5490,1530
|
|
20240105,141500,598946450,5480,5490,5490,5480,60
|
|
20240105,141400,598617550,5480,5480,5480,5480,624
|
|
20240105,141300,595198030,5480,5490,5490,5480,282
|
|
20240105,141200,593650850,5490,5490,5490,5490,501
|
|
20240105,141100,590900360,5480,5480,5480,5480,31
|
|
20240105,141000,590730480,5490,5490,5490,5490,0
|
|
20240105,140900,590730480,5490,5490,5490,5490,0
|
|
20240105,140800,590730480,5490,5490,5490,5490,205
|
|
20240105,140700,589605030,5490,5500,5500,5490,75
|
|
20240105,140600,589193230,5500,5490,5500,5490,557
|
|
20240105,140500,586135280,5490,5490,5490,5490,0
|
|
20240105,140400,586135280,5490,5490,5490,5490,932
|
|
20240105,140300,581018600,5500,5500,5500,5500,0
|
|
20240105,140200,581018600,5500,5490,5500,5490,934
|
|
20240105,140100,575890600,5490,5490,5490,5490,1073
|
|
20240105,140000,569999830,5490,5490,5490,5490,200
|
|
20240105,135900,568901830,5500,5500,5500,5500,0
|
|
20240105,135800,568901830,5500,5500,5500,5500,0
|
|
20240105,135700,568901830,5500,5500,5500,5500,0
|
|
20240105,135600,568901830,5500,5500,5500,5500,0
|
|
20240105,135500,568901830,5500,5500,5500,5500,50
|
|
20240105,135400,568626830,5500,5500,5500,5500,0
|
|
20240105,135300,568626830,5500,5500,5500,5500,1
|
|
20240105,135200,568621330,5500,5490,5500,5490,3
|
|
20240105,135100,568604850,5490,5490,5490,5490,10
|
|
20240105,135000,568549950,5490,5490,5490,5490,50
|
|
20240105,134900,568275450,5490,5490,5490,5490,328
|
|
20240105,134800,566474730,5490,5490,5490,5490,87
|
|
20240105,134700,565997100,5500,5500,5500,5500,0
|
|
20240105,134600,565997100,5500,5500,5500,5490,850
|
|
20240105,134500,561329600,5500,5500,5500,5500,460
|
|
20240105,134400,558799600,5500,5490,5500,5490,804
|
|
20240105,134300,554384590,5490,5490,5490,5490,910
|
|
20240105,134200,549388690,5490,5490,5490,5490,1
|
|
20240105,134100,549383200,5490,5490,5490,5490,0
|
|
20240105,134000,549383200,5490,5490,5490,5490,21
|
|
20240105,133900,549267910,5490,5490,5490,5490,10
|
|
20240105,133800,549213010,5490,5490,5490,5490,143
|
|
20240105,133700,548427940,5490,5490,5490,5490,50
|
|
20240105,133600,548153440,5490,5490,5490,5490,1
|
|
20240105,133500,548147950,5480,5480,5480,5480,28
|
|
20240105,133400,547994510,5490,5490,5490,5490,0
|
|
20240105,133300,547994510,5490,5490,5490,5490,1
|
|
20240105,133200,547989020,5480,5480,5480,5480,0
|
|
20240105,133100,547989020,5480,5480,5480,5480,0
|
|
20240105,133000,547989020,5480,5480,5480,5480,100
|
|
20240105,132900,547441020,5480,5480,5490,5480,470
|
|
20240105,132800,544865410,5490,5490,5490,5490,1
|
|
20240105,132700,544859920,5490,5490,5490,5490,52
|
|
20240105,132600,544574440,5490,5500,5500,5490,1900
|
|
20240105,132500,534141680,5500,5500,5500,5500,2438
|
|
20240105,132400,520732680,5500,5500,5500,5500,326
|
|
20240105,132300,518939680,5500,5500,5500,5500,40
|
|
20240105,132200,518719680,5500,5500,5500,5500,219
|
|
20240105,132100,517515180,5500,5500,5500,5500,1287
|
|
20240105,132000,510436680,5500,5500,5500,5490,2048
|
|
20240105,131900,499173680,5510,5510,5510,5510,493
|
|
20240105,131800,496457250,5510,5510,5510,5510,1
|
|
20240105,131700,496451740,5500,5500,5500,5500,1000
|
|
20240105,131600,490951740,5500,5500,5510,5500,1710
|
|
20240105,131500,481546730,5500,5510,5510,5500,2186
|
|
20240105,131400,469523720,5510,5500,5510,5500,553
|
|
20240105,131300,466482200,5500,5500,5500,5500,661
|
|
20240105,131200,462846700,5520,5520,5520,5500,511
|
|
20240105,131100,460035980,5520,5520,5520,5520,2
|
|
20240105,131000,460024940,5520,5510,5520,5510,230
|
|
20240105,130900,458757440,5510,5510,5510,5510,0
|
|
20240105,130800,458757440,5510,5510,5510,5510,300
|
|
20240105,130700,457104440,5510,5510,5510,5510,1410
|
|
20240105,130600,449335340,5510,5510,5510,5510,718
|
|
20240105,130500,445379160,5510,5520,5520,5510,32
|
|
20240105,130400,445202820,5510,5510,5520,5510,1336
|
|
20240105,130300,437841450,5510,5510,5510,5510,861
|
|
20240105,130200,433097340,5510,5500,5510,5500,2188
|
|
20240105,130100,421047460,5500,5500,5500,5500,2164
|
|
20240105,130000,409145460,5490,5490,5490,5490,4376
|
|
20240105,125900,385121220,5490,5490,5490,5490,650
|
|
20240105,125800,381552720,5490,5490,5490,5490,1000
|
|
20240105,125700,376062720,5490,5490,5490,5480,316
|
|
20240105,125600,374327890,5490,5480,5490,5480,620
|
|
20240105,125500,370930090,5480,5480,5480,5480,0
|
|
20240105,125400,370930090,5480,5480,5480,5480,0
|
|
20240105,125300,370930090,5480,5480,5480,5480,251
|
|
20240105,125200,369554610,5490,5490,5490,5490,1
|
|
20240105,125100,369549120,5480,5480,5480,5480,0
|
|
20240105,125000,369549120,5480,5480,5480,5480,0
|
|
20240105,124900,369549120,5480,5480,5480,5480,100
|
|
20240105,124800,369001120,5490,5490,5490,5490,1
|
|
20240105,124700,368995630,5480,5480,5480,5480,150
|
|
20240105,124600,368173630,5480,5480,5480,5480,145
|
|
20240105,124500,367379030,5480,5480,5480,5480,0
|
|
20240105,124400,367379030,5480,5480,5480,5480,47
|
|
20240105,124300,367121470,5480,5480,5480,5480,0
|
|
20240105,124200,367121470,5480,5480,5480,5480,10
|
|
20240105,124100,367066670,5480,5480,5480,5480,110
|
|
20240105,124000,366463870,5480,5480,5480,5480,183
|
|
20240105,123900,365461030,5480,5480,5480,5480,0
|
|
20240105,123800,365461030,5480,5480,5480,5480,0
|
|
20240105,123700,365461030,5480,5480,5480,5480,29
|
|
20240105,123600,365302110,5480,5480,5480,5480,0
|
|
20240105,123500,365302110,5480,5480,5480,5480,0
|
|
20240105,123400,365302110,5480,5480,5480,5480,58
|
|
20240105,123300,364984270,5480,5480,5480,5480,7
|
|
20240105,123200,364945910,5480,5480,5480,5480,50
|
|
20240105,123100,364671910,5480,5490,5490,5480,342
|
|
20240105,123000,362796390,5490,5490,5490,5490,0
|
|
20240105,122900,362796390,5490,5490,5490,5490,10
|
|
20240105,122800,362741490,5490,5490,5490,5490,1
|
|
20240105,122700,362736000,5490,5490,5490,5490,6
|
|
20240105,122600,362703060,5490,5490,5490,5490,190
|
|
20240105,122500,361659960,5490,5490,5490,5490,0
|
|
20240105,122400,361659960,5490,5490,5490,5490,70
|
|
20240105,122300,361275660,5490,5490,5490,5490,10
|
|
20240105,122200,361220760,5490,5490,5490,5490,0
|
|
20240105,122100,361220760,5490,5480,5490,5480,2304
|
|
20240105,122000,348587480,5480,5480,5480,5480,10
|
|
20240105,121900,348532680,5480,5480,5480,5480,0
|
|
20240105,121800,348532680,5480,5480,5480,5480,40
|
|
20240105,121700,348313480,5480,5480,5480,5480,10
|
|
20240105,121600,348258680,5480,5480,5480,5480,3
|
|
20240105,121500,348242240,5480,5480,5480,5480,91
|
|
20240105,121400,347743560,5480,5480,5480,5480,0
|
|
20240105,121300,347743560,5480,5470,5480,5470,150
|
|
20240105,121200,346922060,5480,5480,5480,5480,1
|
|
20240105,121100,346916580,5480,5480,5480,5480,0
|
|
20240105,121000,346916580,5480,5480,5480,5480,60
|
|
20240105,120900,346587780,5480,5480,5480,5480,1
|
|
20240105,120800,346582300,5480,5480,5480,5480,0
|
|
20240105,120700,346582300,5480,5480,5480,5480,10
|
|
20240105,120600,346527500,5480,5480,5480,5480,0
|
|
20240105,120500,346527500,5480,5480,5480,5480,0
|
|
20240105,120400,346527500,5480,5480,5480,5480,0
|
|
20240105,120300,346527500,5480,5480,5480,5480,0
|
|
20240105,120200,346527500,5480,5480,5480,5480,25
|
|
20240105,120100,346390500,5480,5480,5480,5480,0
|
|
20240105,120000,346390500,5480,5480,5480,5480,7
|
|
20240105,115900,346352140,5480,5480,5480,5480,2
|
|
20240105,115800,346341180,5480,5470,5480,5460,447
|
|
20240105,115700,343898660,5470,5470,5470,5470,0
|
|
20240105,115600,343898660,5470,5470,5470,5470,1
|
|
20240105,115500,343893190,5460,5460,5460,5460,120
|
|
20240105,115400,343237990,5460,5470,5470,5460,7
|
|
20240105,115300,343199750,5470,5470,5470,5470,1
|
|
20240105,115200,343194280,5470,5470,5470,5470,1
|
|
20240105,115100,343188810,5470,5470,5470,5470,0
|
|
20240105,115000,343188810,5470,5460,5470,5460,109
|
|
20240105,114900,342593660,5460,5470,5470,5460,366
|
|
20240105,114800,340591660,5460,5460,5460,5460,689
|
|
20240105,114700,336829720,5460,5470,5470,5460,173
|
|
20240105,114600,335884410,5470,5470,5470,5470,196
|
|
20240105,114500,334812290,5480,5480,5480,5480,37
|
|
20240105,114400,334609530,5480,5480,5480,5480,0
|
|
20240105,114300,334609530,5480,5470,5480,5470,8
|
|
20240105,114200,334565760,5480,5480,5480,5480,141
|
|
20240105,114100,333793080,5480,5480,5480,5480,5
|
|
20240105,114000,333765680,5470,5480,5480,5470,7
|
|
20240105,113900,333727370,5480,5480,5480,5480,150
|
|
20240105,113800,332905370,5480,5480,5480,5480,102
|
|
20240105,113700,332346410,5480,5480,5480,5480,0
|
|
20240105,113600,332346410,5480,5480,5480,5480,177
|
|
20240105,113500,331376450,5480,5480,5480,5480,0
|
|
20240105,113400,331376450,5480,5480,5480,5480,21
|
|
20240105,113300,331261370,5480,5480,5480,5480,0
|
|
20240105,113200,331261370,5480,5480,5480,5480,1
|
|
20240105,113100,331255890,5480,5480,5480,5480,0
|
|
20240105,113000,331255890,5480,5490,5490,5480,68
|
|
20240105,112900,330883240,5480,5480,5490,5480,4
|
|
20240105,112800,330861310,5480,5470,5480,5470,1266
|
|
20240105,112700,323926630,5480,5480,5480,5480,2
|
|
20240105,112600,323915670,5470,5470,5470,5470,172
|
|
20240105,112500,322974830,5480,5480,5480,5480,1
|
|
20240105,112400,322969350,5470,5480,5480,5470,278
|
|
20240105,112300,321447410,5490,5490,5490,5480,1314
|
|
20240105,112200,314244750,5500,5480,5500,5480,360
|
|
20240105,112100,312271250,5500,5480,5500,5480,198
|
|
20240105,112000,311185350,5490,5500,5500,5490,402
|
|
20240105,111900,308978360,5500,5500,5500,5490,668
|
|
20240105,111800,305304510,5490,5490,5500,5490,24
|
|
20240105,111700,305172690,5500,5470,5500,5470,404
|
|
20240105,111600,302955690,5490,5480,5490,5470,5765
|
|
20240105,111500,271317000,5470,5460,5470,5460,1204
|
|
20240105,111400,264731160,5460,5460,5460,5460,206
|
|
20240105,111300,263606400,5460,5460,5460,5450,842
|
|
20240105,111200,259009400,5460,5460,5460,5460,1
|
|
20240105,111100,259003940,5460,5460,5460,5460,10
|
|
20240105,111000,258949340,5460,5460,5460,5460,1
|
|
20240105,110900,258943880,5460,5460,5460,5460,922
|
|
20240105,110800,253909760,5460,5460,5460,5460,18
|
|
20240105,110700,253811480,5460,5460,5460,5460,51
|
|
20240105,110600,253533020,5460,5450,5460,5450,279
|
|
20240105,110500,252012450,5450,5460,5460,5450,54
|
|
20240105,110400,251717920,5460,5450,5460,5450,758
|
|
20240105,110300,247586810,5450,5450,5460,5450,64
|
|
20240105,110200,247238000,5450,5450,5450,5450,150
|
|
20240105,110100,246420500,5450,5450,5450,5450,250
|
|
20240105,110000,245058000,5450,5450,5450,5450,1
|
|
20240105,105900,245052550,5440,5440,5440,5440,0
|
|
20240105,105800,245052550,5440,5450,5450,5440,8
|
|
20240105,105700,245009020,5450,5450,5450,5450,0
|
|
20240105,105600,245009020,5450,5450,5450,5450,2
|
|
20240105,105500,244998120,5450,5450,5450,5450,0
|
|
20240105,105400,244998120,5450,5450,5450,5450,1
|
|
20240105,105300,244992670,5440,5440,5440,5440,5
|
|
20240105,105200,244965470,5450,5440,5460,5440,1397
|
|
20240105,105100,237358380,5440,5440,5440,5440,1
|
|
20240105,105000,237352940,5440,5440,5440,5440,73
|
|
20240105,104900,236955820,5440,5440,5440,5440,1
|
|
20240105,104800,236950380,5440,5440,5440,5440,1
|
|
20240105,104700,236944940,5440,5450,5450,5440,168
|
|
20240105,104600,236029640,5450,5440,5450,5440,23
|
|
20240105,104500,235904440,5440,5440,5440,5440,216
|
|
20240105,104400,234729400,5420,5440,5440,5420,243
|
|
20240105,104300,233408960,5440,5450,5450,5440,941
|
|
20240105,104200,228289510,5440,5440,5440,5440,13
|
|
20240105,104100,228218790,5440,5440,5440,5430,311
|
|
20240105,104000,226528170,5430,5420,5430,5420,250
|
|
20240105,103900,225172170,5440,5440,5440,5440,917
|
|
20240105,103800,220183690,5440,5440,5440,5440,0
|
|
20240105,103700,220183690,5440,5430,5440,5410,669
|
|
20240105,103600,216551280,5430,5430,5430,5430,1
|
|
20240105,103500,216545850,5420,5410,5420,5410,2126
|
|
20240105,103400,205025120,5400,5400,5400,5400,684
|
|
20240105,103300,201331520,5390,5390,5390,5390,1
|
|
20240105,103200,201326130,5400,5400,5400,5400,2
|
|
20240105,103100,201315330,5400,5400,5400,5400,2
|
|
20240105,103000,201304530,5400,5400,5400,5400,312
|
|
20240105,102900,199619730,5400,5410,5410,5400,151
|
|
20240105,102800,198804320,5400,5400,5400,5400,500
|
|
20240105,102700,196104320,5400,5410,5410,5400,6
|
|
20240105,102600,196071910,5410,5400,5410,5400,4608
|
|
20240105,102500,171187630,5410,5410,5410,5410,11
|
|
20240105,102400,171128120,5410,5410,5420,5410,211
|
|
20240105,102300,169986340,5410,5410,5410,5410,380
|
|
20240105,102200,167930540,5410,5410,5410,5410,101
|
|
20240105,102100,167384130,5410,5410,5410,5410,500
|
|
20240105,102000,164679130,5410,5400,5410,5400,1437
|
|
20240105,101900,156911480,5400,5400,5400,5400,421
|
|
20240105,101800,154638080,5400,5400,5400,5400,773
|
|
20240105,101700,150463880,5400,5400,5400,5400,969
|
|
20240105,101600,145231280,5400,5400,5400,5400,81
|
|
20240105,101500,144793880,5400,5400,5400,5400,426
|
|
20240105,101400,142493480,5400,5400,5400,5400,1
|
|
20240105,101300,142488080,5400,5400,5400,5400,0
|
|
20240105,101200,142488080,5400,5400,5400,5400,83
|
|
20240105,101100,142039880,5410,5410,5410,5410,59
|
|
20240105,101000,141720690,5410,5410,5410,5410,1
|
|
20240105,100900,141715280,5400,5400,5400,5400,0
|
|
20240105,100800,141715280,5400,5400,5400,5400,434
|
|
20240105,100700,139371680,5390,5400,5400,5390,3277
|
|
20240105,100600,121708640,5390,5400,5400,5390,312
|
|
20240105,100500,120026840,5400,5390,5400,5390,36
|
|
20240105,100400,119832790,5390,5400,5400,5390,166
|
|
20240105,100300,118937040,5400,5390,5400,5390,101
|
|
20240105,100200,118392640,5390,5390,5390,5390,101
|
|
20240105,100100,117848250,5390,5390,5400,5390,63
|
|
20240105,100000,117508670,5400,5410,5410,5400,210
|
|
20240105,095900,116374660,5400,5400,5400,5390,213
|
|
20240105,095800,115224740,5400,5410,5410,5400,338
|
|
20240105,095700,113399530,5410,5410,5410,5410,101
|
|
20240105,095600,112853120,5410,5410,5410,5410,152
|
|
20240105,095500,112030800,5410,5410,5410,5410,0
|
|
20240105,095400,112030800,5410,5410,5410,5410,151
|
|
20240105,095300,111213890,5410,5410,5410,5410,152
|
|
20240105,095200,110391570,5410,5400,5410,5400,93
|
|
20240105,095100,109889360,5410,5410,5410,5410,101
|
|
20240105,095000,109342950,5410,5410,5410,5410,0
|
|
20240105,094900,109342950,5410,5410,5410,5410,1
|
|
20240105,094800,109337540,5400,5410,5410,5400,105
|
|
20240105,094700,108770490,5410,5420,5420,5410,646
|
|
20240105,094600,105275560,5400,5410,5410,5400,39
|
|
20240105,094500,105064750,5420,5420,5420,5420,2
|
|
20240105,094400,105053910,5420,5420,5420,5420,0
|
|
20240105,094300,105053910,5420,5420,5420,5420,1
|
|
20240105,094200,105048490,5420,5420,5420,5420,31
|
|
20240105,094100,104880470,5420,5420,5420,5410,333
|
|
20240105,094000,103078910,5410,5420,5420,5410,744
|
|
20240105,093900,99053510,5420,5410,5420,5410,12
|
|
20240105,093800,98988480,5410,5410,5410,5410,1
|
|
20240105,093700,98983070,5420,5410,5420,5410,301
|
|
20240105,093600,97354650,5400,5410,5410,5350,5020
|
|
20240105,093500,70292840,5410,5410,5410,5410,450
|
|
20240105,093400,67858340,5410,5420,5420,5410,296
|
|
20240105,093300,66256960,5420,5420,5420,5410,561
|
|
20240105,093200,63216840,5430,5430,5430,5420,302
|
|
20240105,093100,61579980,5420,5420,5420,5420,39
|
|
20240105,093000,61368600,5420,5440,5440,5420,281
|
|
20240105,092900,59844540,5440,5430,5440,5430,411
|
|
20240105,092800,57612320,5440,5430,5440,5430,11
|
|
20240105,092700,57552530,5420,5420,5430,5420,828
|
|
20240105,092600,53064760,5420,5430,5430,5420,516
|
|
20240105,092500,50265570,5440,5430,5440,5430,130
|
|
20240105,092400,49559660,5420,5420,5420,5420,668
|
|
20240105,092300,45939100,5420,5400,5420,5400,1702
|
|
20240105,092200,36739060,5400,5380,5400,5380,1925
|
|
20240105,092100,26367530,5380,5380,5380,5380,1
|
|
20240105,092000,26362150,5380,5380,5380,5380,501
|
|
20240105,091900,23666770,5380,5380,5380,5380,50
|
|
20240105,091800,23397770,5380,5380,5380,5380,1
|
|
20240105,091700,23392390,5370,5370,5370,5370,0
|
|
20240105,091600,23392390,5370,5370,5370,5370,418
|
|
20240105,091500,21147730,5370,5360,5370,5360,306
|
|
20240105,091400,19507240,5370,5380,5380,5370,143
|
|
20240105,091300,18739320,5380,5380,5380,5380,5
|
|
20240105,091200,18712420,5370,5380,5380,5370,112
|
|
20240105,091100,18110970,5370,5370,5370,5370,0
|
|
20240105,091000,18110970,5370,5370,5380,5370,578
|
|
20240105,090900,15006100,5390,5380,5390,5380,317
|
|
20240105,090800,13300590,5380,5390,5390,5380,136
|
|
20240105,090700,12567700,5400,5400,5400,5400,1
|
|
20240105,090600,12562300,5400,5400,5400,5400,0
|
|
20240105,090500,12562300,5400,5400,5400,5400,0
|
|
20240105,090400,12562300,5400,5400,5400,5400,48
|
|
20240105,090300,12303100,5400,5400,5410,5400,219
|
|
20240105,090200,11120490,5380,5390,5390,5380,300
|
|
20240105,090100,9506480,5380,5380,5380,5380,0
|
|
20240105,090000,9506480,5380,5380,5390,5380,1747
|