604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190100,733994590,5450,5450,5450,5450,6192
|
|
20240116,190000,733994590,5450,5450,5450,5450,0
|
|
20240116,185900,733994590,5450,5450,5450,5450,0
|
|
20240116,185800,733994590,5450,5450,5450,5450,0
|
|
20240116,185700,733994590,5450,5450,5450,5450,0
|
|
20240116,185600,733994590,5450,5450,5450,5450,0
|
|
20240116,185500,733994590,5450,5450,5450,5450,0
|
|
20240116,185400,733994590,5450,5450,5450,5450,0
|
|
20240116,185300,733994590,5450,5450,5450,5450,0
|
|
20240116,185200,733994590,5450,5450,5450,5450,0
|
|
20240116,185100,733994590,5450,5450,5450,5450,0
|
|
20240116,185000,733994590,5450,5450,5450,5450,0
|
|
20240116,184900,733994590,5450,5450,5450,5450,0
|
|
20240116,184800,733994590,5450,5450,5450,5450,0
|
|
20240116,184700,733994590,5450,5450,5450,5450,0
|
|
20240116,184600,733994590,5450,5450,5450,5450,0
|
|
20240116,184500,733994590,5450,5450,5450,5450,0
|
|
20240116,184400,733994590,5450,5450,5450,5450,0
|
|
20240116,184300,733994590,5450,5450,5450,5450,0
|
|
20240116,184200,733994590,5450,5450,5450,5450,0
|
|
20240116,184100,733994590,5450,5450,5450,5450,0
|
|
20240116,184000,733994590,5450,5450,5450,5450,0
|
|
20240116,183900,733994590,5450,5450,5450,5450,0
|
|
20240116,183800,733994590,5450,5450,5450,5450,0
|
|
20240116,183700,733994590,5450,5450,5450,5450,0
|
|
20240116,183600,733994590,5450,5450,5450,5450,0
|
|
20240116,183500,733994590,5450,5450,5450,5450,0
|
|
20240116,183400,733994590,5450,5450,5450,5450,0
|
|
20240116,183300,733994590,5450,5450,5450,5450,0
|
|
20240116,183200,733994590,5450,5450,5450,5450,0
|
|
20240116,183100,733994590,5450,5450,5450,5450,6192
|
|
20240116,183000,733994590,5450,5450,5450,5450,0
|
|
20240116,182900,733994590,5450,5450,5450,5450,0
|
|
20240116,182800,733994590,5450,5450,5450,5450,0
|
|
20240116,182700,733994590,5450,5450,5450,5450,0
|
|
20240116,182600,733994590,5450,5450,5450,5450,0
|
|
20240116,182500,733994590,5450,5450,5450,5450,0
|
|
20240116,182400,733994590,5450,5450,5450,5450,0
|
|
20240116,182300,733994590,5450,5450,5450,5450,0
|
|
20240116,182200,733994590,5450,5450,5450,5450,0
|
|
20240116,182100,733994590,5450,5450,5450,5450,0
|
|
20240116,182000,733994590,5450,5450,5450,5450,0
|
|
20240116,181900,733994590,5450,5450,5450,5450,0
|
|
20240116,181800,733994590,5450,5450,5450,5450,0
|
|
20240116,181700,733994590,5450,5450,5450,5450,0
|
|
20240116,181600,733994590,5450,5450,5450,5450,0
|
|
20240116,181500,733994590,5450,5450,5450,5450,0
|
|
20240116,181400,733994590,5450,5450,5450,5450,0
|
|
20240116,181300,733994590,5450,5450,5450,5450,0
|
|
20240116,181200,733994590,5450,5450,5450,5450,0
|
|
20240116,181100,733994590,5450,5450,5450,5450,0
|
|
20240116,181000,733994590,5450,5450,5450,5450,0
|
|
20240116,180900,733994590,5450,5450,5450,5450,0
|
|
20240116,180800,733994590,5450,5450,5450,5450,0
|
|
20240116,180700,733994590,5450,5450,5450,5450,0
|
|
20240116,180600,733994590,5450,5450,5450,5450,0
|
|
20240116,180500,733994590,5450,5450,5450,5450,0
|
|
20240116,180400,733994590,5450,5450,5450,5450,0
|
|
20240116,180300,733994590,5450,5450,5450,5450,0
|
|
20240116,180200,733994590,5450,5450,5450,5450,0
|
|
20240116,180100,733994590,5450,5450,5450,5450,6192
|
|
20240116,180000,733994590,5450,5450,5450,5450,0
|
|
20240116,175900,733994590,5450,5450,5450,5450,0
|
|
20240116,175800,733994590,5450,5450,5450,5450,0
|
|
20240116,175700,733994590,5450,5450,5450,5450,0
|
|
20240116,175600,733994590,5450,5450,5450,5450,0
|
|
20240116,175500,733994590,5450,5450,5450,5450,0
|
|
20240116,175400,733994590,5450,5450,5450,5450,0
|
|
20240116,175300,733994590,5450,5450,5450,5450,0
|
|
20240116,175200,733994590,5450,5450,5450,5450,0
|
|
20240116,175100,733994590,5450,5450,5450,5450,0
|
|
20240116,175000,733994590,5450,5450,5450,5450,0
|
|
20240116,174900,733994590,5450,5450,5450,5450,0
|
|
20240116,174800,733994590,5450,5450,5450,5450,0
|
|
20240116,174700,733994590,5450,5450,5450,5450,0
|
|
20240116,174600,733994590,5450,5450,5450,5450,0
|
|
20240116,174500,733994590,5450,5450,5450,5450,0
|
|
20240116,174400,733994590,5450,5450,5450,5450,0
|
|
20240116,174300,733994590,5450,5450,5450,5450,0
|
|
20240116,174200,733994590,5450,5450,5450,5450,0
|
|
20240116,174100,733994590,5450,5450,5450,5450,0
|
|
20240116,174000,733994590,5450,5450,5450,5450,0
|
|
20240116,173900,733994590,5450,5450,5450,5450,0
|
|
20240116,173800,733994590,5450,5450,5450,5450,0
|
|
20240116,173700,733994590,5450,5450,5450,5450,0
|
|
20240116,173600,733994590,5450,5450,5450,5450,0
|
|
20240116,173500,733994590,5450,5450,5450,5450,0
|
|
20240116,173400,733994590,5450,5450,5450,5450,0
|
|
20240116,173300,733994590,5450,5450,5450,5450,0
|
|
20240116,173200,733994590,5450,5450,5450,5450,0
|
|
20240116,173100,733994590,5450,5450,5450,5450,6192
|
|
20240116,173000,733994590,5450,5450,5450,5450,0
|
|
20240116,172900,733994590,5450,5450,5450,5450,0
|
|
20240116,172800,733994590,5450,5450,5450,5450,0
|
|
20240116,172700,733994590,5450,5450,5450,5450,0
|
|
20240116,172600,733994590,5450,5450,5450,5450,0
|
|
20240116,172500,733994590,5450,5450,5450,5450,0
|
|
20240116,172400,733994590,5450,5450,5450,5450,0
|
|
20240116,172300,733994590,5450,5450,5450,5450,0
|
|
20240116,172200,733994590,5450,5450,5450,5450,0
|
|
20240116,172100,733994590,5450,5450,5450,5450,0
|
|
20240116,172000,733994590,5450,5450,5450,5450,0
|
|
20240116,171900,733994590,5450,5450,5450,5450,0
|
|
20240116,171800,733994590,5450,5450,5450,5450,0
|
|
20240116,171700,733994590,5450,5450,5450,5450,0
|
|
20240116,171600,733994590,5450,5450,5450,5450,0
|
|
20240116,171500,733994590,5450,5450,5450,5450,0
|
|
20240116,171400,733994590,5450,5450,5450,5450,0
|
|
20240116,171300,733994590,5450,5450,5450,5450,0
|
|
20240116,171200,733994590,5450,5450,5450,5450,0
|
|
20240116,171100,733994590,5450,5450,5450,5450,0
|
|
20240116,171000,733994590,5450,5450,5450,5450,0
|
|
20240116,170900,733994590,5450,5450,5450,5450,0
|
|
20240116,170800,733994590,5450,5450,5450,5450,0
|
|
20240116,170700,733994590,5450,5450,5450,5450,0
|
|
20240116,170600,733994590,5450,5450,5450,5450,0
|
|
20240116,170500,733994590,5450,5450,5450,5450,0
|
|
20240116,170400,733994590,5450,5450,5450,5450,0
|
|
20240116,170300,733994590,5450,5450,5450,5450,0
|
|
20240116,170200,733994590,5450,5450,5450,5450,0
|
|
20240116,170100,733994590,5450,5450,5450,5450,6192
|
|
20240116,170000,733994590,5450,5450,5450,5450,0
|
|
20240116,165900,733994590,5450,5450,5450,5450,0
|
|
20240116,165800,733994590,5450,5450,5450,5450,0
|
|
20240116,165700,733994590,5450,5450,5450,5450,0
|
|
20240116,165600,733994590,5450,5450,5450,5450,0
|
|
20240116,165500,733994590,5450,5450,5450,5450,0
|
|
20240116,165400,733994590,5450,5450,5450,5450,0
|
|
20240116,165300,733994590,5450,5450,5450,5450,0
|
|
20240116,165200,733994590,5450,5450,5450,5450,0
|
|
20240116,165100,733994590,5450,5450,5450,5450,0
|
|
20240116,165000,733994590,5450,5450,5450,5450,0
|
|
20240116,164900,733994590,5450,5450,5450,5450,0
|
|
20240116,164800,733994590,5450,5450,5450,5450,0
|
|
20240116,164700,733994590,5450,5450,5450,5450,0
|
|
20240116,164600,733994590,5450,5450,5450,5450,0
|
|
20240116,164500,733994590,5450,5450,5450,5450,0
|
|
20240116,164400,733994590,5450,5450,5450,5450,0
|
|
20240116,164300,733994590,5450,5450,5450,5450,0
|
|
20240116,164200,733994590,5450,5450,5450,5450,0
|
|
20240116,164100,733994590,5450,5450,5450,5450,0
|
|
20240116,164000,733994590,5450,5450,5450,5450,0
|
|
20240116,163900,733994590,5450,5450,5450,5450,0
|
|
20240116,163800,733994590,5450,5450,5450,5450,0
|
|
20240116,163700,733994590,5450,5450,5450,5450,0
|
|
20240116,163600,733994590,5450,5450,5450,5450,0
|
|
20240116,163500,733994590,5450,5450,5450,5450,0
|
|
20240116,163400,733994590,5450,5450,5450,5450,0
|
|
20240116,163300,733994590,5450,5450,5450,5450,0
|
|
20240116,163200,733994590,5450,5450,5450,5450,0
|
|
20240116,163100,733994590,5450,5450,5450,5450,6192
|
|
20240116,163000,733994590,5450,5450,5450,5450,0
|
|
20240116,162900,733994590,5450,5450,5450,5450,0
|
|
20240116,162800,733994590,5450,5450,5450,5450,0
|
|
20240116,162700,733994590,5450,5450,5450,5450,0
|
|
20240116,162600,733994590,5450,5450,5450,5450,0
|
|
20240116,162500,733994590,5450,5450,5450,5450,0
|
|
20240116,162400,733994590,5450,5450,5450,5450,0
|
|
20240116,162300,733994590,5450,5450,5450,5450,0
|
|
20240116,162200,733994590,5450,5450,5450,5450,0
|
|
20240116,162100,733994590,5450,5450,5450,5450,0
|
|
20240116,162000,733994590,5450,5450,5450,5450,0
|
|
20240116,161900,733994590,5450,5450,5450,5450,0
|
|
20240116,161800,733994590,5450,5450,5450,5450,0
|
|
20240116,161700,733994590,5450,5450,5450,5450,0
|
|
20240116,161600,733994590,5450,5450,5450,5450,0
|
|
20240116,161500,733994590,5450,5450,5450,5450,0
|
|
20240116,161400,733994590,5450,5450,5450,5450,0
|
|
20240116,161300,733994590,5450,5450,5450,5450,0
|
|
20240116,161200,733994590,5450,5450,5450,5450,0
|
|
20240116,161100,733994590,5450,5450,5450,5450,0
|
|
20240116,161000,733994590,5450,5450,5450,5450,0
|
|
20240116,160900,733994590,5450,5450,5450,5450,0
|
|
20240116,160800,733994590,5450,5450,5450,5450,0
|
|
20240116,160700,733994590,5450,5450,5450,5450,0
|
|
20240116,160600,733994590,5450,5450,5450,5450,0
|
|
20240116,160500,733994590,5450,5450,5450,5450,0
|
|
20240116,160400,733994590,5450,5450,5450,5450,0
|
|
20240116,160300,733994590,5450,5450,5450,5450,0
|
|
20240116,160200,733994590,5450,5450,5450,5450,0
|
|
20240116,160100,733994590,5450,5450,5450,5450,6192
|
|
20240116,160000,733994590,5450,5450,5450,5450,0
|
|
20240116,155900,733994590,5450,5450,5450,5450,0
|
|
20240116,155800,733994590,5450,5450,5450,5450,0
|
|
20240116,155700,733994590,5450,5450,5450,5450,0
|
|
20240116,155600,733994590,5450,5450,5450,5450,0
|
|
20240116,155500,733994590,5450,5450,5450,5450,0
|
|
20240116,155400,733994590,5450,5450,5450,5450,0
|
|
20240116,155300,733994590,5450,5450,5450,5450,0
|
|
20240116,155200,733994590,5450,5450,5450,5450,0
|
|
20240116,155100,733994590,5450,5450,5450,5450,0
|
|
20240116,155000,733994590,5450,5450,5450,5450,0
|
|
20240116,154900,733994590,5450,5450,5450,5450,0
|
|
20240116,154800,733994590,5450,5450,5450,5450,0
|
|
20240116,154700,733994590,5450,5450,5450,5450,0
|
|
20240116,154600,733994590,5450,5450,5450,5450,0
|
|
20240116,154500,733994590,5450,5450,5450,5450,0
|
|
20240116,154400,733994590,5450,5450,5450,5450,0
|
|
20240116,154300,733994590,5450,5450,5450,5450,0
|
|
20240116,154200,733994590,5450,5450,5450,5450,0
|
|
20240116,154100,733994590,5450,5450,5450,5450,0
|
|
20240116,154000,733994590,5450,5450,5450,5450,0
|
|
20240116,153900,733994590,5450,5450,5450,5450,0
|
|
20240116,153800,733994590,5450,5450,5450,5450,0
|
|
20240116,153700,733994590,5450,5450,5450,5450,0
|
|
20240116,153600,733994590,5450,5450,5450,5450,0
|
|
20240116,153500,733994590,5450,5450,5450,5450,0
|
|
20240116,153400,733994590,5450,5450,5450,5450,0
|
|
20240116,153300,733994590,5450,5450,5450,5450,0
|
|
20240116,153200,733994590,5450,5450,5450,5450,0
|
|
20240116,153100,733994590,5450,5450,5450,5450,6192
|
|
20240116,153000,733994590,5450,5450,5450,5450,6192
|
|
20240116,152900,700248190,5460,5460,5460,5460,0
|
|
20240116,152800,700248190,5460,5460,5460,5460,0
|
|
20240116,152700,700248190,5460,5460,5460,5460,0
|
|
20240116,152600,700248190,5460,5460,5460,5460,0
|
|
20240116,152500,700248190,5460,5460,5460,5460,0
|
|
20240116,152400,700248190,5460,5460,5460,5460,0
|
|
20240116,152300,700248190,5460,5460,5460,5460,0
|
|
20240116,152200,700248190,5460,5460,5460,5460,0
|
|
20240116,152100,700248190,5460,5460,5460,5460,0
|
|
20240116,152000,700248190,5460,5460,5460,5460,0
|
|
20240116,151900,700248190,5460,5450,5460,5450,637
|
|
20240116,151800,696770670,5460,5460,5460,5450,1455
|
|
20240116,151700,688840900,5460,5450,5460,5450,152
|
|
20240116,151600,688012480,5460,5450,5460,5450,3333
|
|
20240116,151500,669845420,5450,5460,5460,5450,30
|
|
20240116,151400,669681670,5470,5470,5470,5470,0
|
|
20240116,151300,669681670,5470,5470,5470,5470,1
|
|
20240116,151200,669676200,5460,5460,5460,5460,660
|
|
20240116,151100,666072600,5460,5460,5460,5460,72
|
|
20240116,151000,665679480,5460,5460,5460,5460,4
|
|
20240116,150900,665657640,5450,5450,5450,5450,109
|
|
20240116,150800,665063590,5460,5460,5460,5460,90
|
|
20240116,150700,664572190,5460,5460,5460,5460,1
|
|
20240116,150600,664566730,5450,5450,5460,5450,394
|
|
20240116,150500,662419200,5460,5460,5460,5460,55
|
|
20240116,150400,662118900,5460,5460,5460,5460,8
|
|
20240116,150300,662075220,5460,5460,5460,5460,0
|
|
20240116,150200,662075220,5460,5460,5460,5460,37
|
|
20240116,150100,661873200,5460,5460,5470,5460,404
|
|
20240116,150000,659667320,5470,5460,5470,5460,500
|
|
20240116,145900,656937280,5460,5460,5460,5460,0
|
|
20240116,145800,656937280,5460,5460,5460,5460,559
|
|
20240116,145700,653885140,5460,5460,5460,5460,0
|
|
20240116,145600,653885140,5460,5460,5460,5460,1
|
|
20240116,145500,653879680,5450,5450,5450,5440,1464
|
|
20240116,145400,645909880,5450,5440,5450,5440,43
|
|
20240116,145300,645675560,5440,5450,5450,5440,50
|
|
20240116,145200,645403410,5450,5450,5450,5450,100
|
|
20240116,145100,644858410,5460,5450,5460,5450,1127
|
|
20240116,145000,638708250,5460,5460,5460,5460,0
|
|
20240116,144900,638708250,5460,5460,5460,5460,20
|
|
20240116,144800,638599050,5450,5450,5450,5450,39
|
|
20240116,144700,638386500,5450,5450,5450,5450,32
|
|
20240116,144600,638212100,5460,5460,5460,5460,0
|
|
20240116,144500,638212100,5460,5460,5460,5460,0
|
|
20240116,144400,638212100,5460,5440,5460,5440,1305
|
|
20240116,144300,631103800,5440,5440,5440,5440,206
|
|
20240116,144200,629983160,5440,5450,5450,5440,532
|
|
20240116,144100,627089020,5450,5460,5460,5450,17
|
|
20240116,144000,626996250,5440,5460,5460,5440,7
|
|
20240116,143900,626958100,5460,5450,5460,5450,7
|
|
20240116,143800,626919930,5460,5450,5460,5450,2
|
|
20240116,143700,626909020,5460,5460,5460,5460,101
|
|
20240116,143600,626357560,5470,5460,5470,5430,6104
|
|
20240116,143500,593110990,5460,5460,5460,5460,9
|
|
20240116,143400,593061850,5460,5460,5460,5460,336
|
|
20240116,143300,591227290,5460,5460,5460,5460,486
|
|
20240116,143200,588573730,5460,5460,5460,5460,209
|
|
20240116,143100,587432590,5460,5460,5460,5460,791
|
|
20240116,143000,583113730,5460,5470,5470,5460,68
|
|
20240116,142900,582742170,5470,5460,5470,5460,10
|
|
20240116,142800,582687560,5460,5470,5470,5460,306
|
|
20240116,142700,581016780,5460,5460,5460,5460,173
|
|
20240116,142600,580072200,5460,5450,5470,5450,2775
|
|
20240116,142500,564937170,5460,5460,5460,5460,5
|
|
20240116,142400,564909870,5460,5460,5460,5460,309
|
|
20240116,142300,563222730,5460,5470,5470,5460,350
|
|
20240116,142200,561310820,5460,5460,5460,5460,18
|
|
20240116,142100,561212540,5470,5460,5470,5460,204
|
|
20240116,142000,560098690,5470,5470,5470,5470,2
|
|
20240116,141900,560087750,5470,5470,5470,5470,59
|
|
20240116,141800,559765020,5480,5470,5480,5470,65
|
|
20240116,141700,559409280,5470,5470,5470,5470,14
|
|
20240116,141600,559332700,5460,5460,5460,5460,0
|
|
20240116,141500,559332700,5460,5460,5460,5460,203
|
|
20240116,141400,558224320,5470,5470,5470,5470,0
|
|
20240116,141300,558224320,5470,5470,5470,5470,0
|
|
20240116,141200,558224320,5470,5460,5470,5460,4
|
|
20240116,141100,558202470,5490,5490,5490,5490,0
|
|
20240116,141000,558202470,5490,5490,5490,5460,507
|
|
20240116,140900,555434040,5450,5450,5450,5450,3
|
|
20240116,140800,555417690,5490,5490,5490,5490,11
|
|
20240116,140700,555357300,5450,5460,5460,5450,1180
|
|
20240116,140600,548917780,5490,5460,5490,5460,133
|
|
20240116,140500,548187700,5490,5490,5490,5490,1
|
|
20240116,140400,548182210,5460,5460,5460,5460,0
|
|
20240116,140300,548182210,5460,5460,5460,5460,3
|
|
20240116,140200,548165830,5490,5490,5490,5490,0
|
|
20240116,140100,548165830,5490,5490,5490,5490,1
|
|
20240116,140000,548160340,5460,5490,5490,5460,13
|
|
20240116,135900,548089090,5490,5490,5490,5490,89
|
|
20240116,135800,547600480,5490,5460,5490,5460,94
|
|
20240116,135700,547087210,5460,5450,5460,5450,110
|
|
20240116,135600,546486640,5490,5460,5490,5450,101
|
|
20240116,135500,545935250,5490,5460,5490,5460,502
|
|
20240116,135400,543194300,5470,5470,5470,5470,210
|
|
20240116,135300,542045600,5490,5490,5490,5490,0
|
|
20240116,135200,542045600,5490,5470,5490,5470,2
|
|
20240116,135100,542034640,5470,5470,5470,5470,2
|
|
20240116,135000,542023700,5490,5490,5490,5490,0
|
|
20240116,134900,542023700,5490,5490,5490,5490,0
|
|
20240116,134800,542023700,5490,5460,5490,5460,4
|
|
20240116,134700,542001830,5490,5490,5490,5490,2
|
|
20240116,134600,541990850,5490,5470,5490,5470,6
|
|
20240116,134500,541957970,5460,5460,5460,5460,421
|
|
20240116,134400,539659310,5470,5470,5470,5470,10
|
|
20240116,134300,539604610,5470,5480,5480,5460,2064
|
|
20240116,134200,528329890,5480,5480,5480,5480,4
|
|
20240116,134100,528307970,5500,5500,5500,5500,0
|
|
20240116,134000,528307970,5500,5490,5500,5490,21
|
|
20240116,133900,528192580,5480,5480,5480,5480,3
|
|
20240116,133800,528176140,5500,5500,5500,5500,0
|
|
20240116,133700,528176140,5500,5480,5500,5460,801
|
|
20240116,133600,523795870,5500,5500,5500,5500,0
|
|
20240116,133500,523795870,5500,5500,5500,5500,0
|
|
20240116,133400,523795870,5500,5500,5500,5500,4
|
|
20240116,133300,523773870,5500,5500,5500,5500,0
|
|
20240116,133200,523773870,5500,5500,5500,5500,0
|
|
20240116,133100,523773870,5500,5500,5500,5500,0
|
|
20240116,133000,523773870,5500,5500,5500,5500,0
|
|
20240116,132900,523773870,5500,5490,5500,5490,23
|
|
20240116,132800,523647410,5490,5490,5490,5490,5
|
|
20240116,132700,523619960,5470,5470,5470,5470,6
|
|
20240116,132600,523587140,5470,5480,5480,5470,999
|
|
20240116,132500,518117590,5490,5490,5490,5490,14
|
|
20240116,132400,518040730,5480,5480,5480,5480,10
|
|
20240116,132300,517985930,5470,5470,5470,5470,0
|
|
20240116,132200,517985930,5470,5470,5470,5470,3000
|
|
20240116,132100,501575930,5480,5480,5480,5480,1342
|
|
20240116,132000,494221770,5480,5480,5480,5480,0
|
|
20240116,131900,494221770,5480,5480,5480,5480,1000
|
|
20240116,131800,488741770,5480,5480,5480,5480,3
|
|
20240116,131700,488725330,5490,5490,5490,5490,0
|
|
20240116,131600,488725330,5490,5480,5490,5480,2
|
|
20240116,131500,488714360,5490,5490,5490,5490,0
|
|
20240116,131400,488714360,5490,5480,5490,5480,122
|
|
20240116,131300,488045770,5480,5480,5480,5480,0
|
|
20240116,131200,488045770,5480,5480,5480,5480,3
|
|
20240116,131100,488029330,5490,5490,5490,5490,50
|
|
20240116,131000,487754830,5490,5490,5490,5490,0
|
|
20240116,130900,487754830,5490,5500,5500,5490,1498
|
|
20240116,130800,479530800,5500,5500,5500,5500,100
|
|
20240116,130700,478980800,5500,5500,5500,5500,1
|
|
20240116,130600,478975300,5500,5490,5500,5490,5
|
|
20240116,130500,478947840,5500,5500,5500,5500,0
|
|
20240116,130400,478947840,5500,5500,5500,5500,1
|
|
20240116,130300,478942340,5510,5510,5510,5510,0
|
|
20240116,130200,478942340,5510,5510,5510,5510,0
|
|
20240116,130100,478942340,5510,5510,5510,5510,0
|
|
20240116,130000,478942340,5510,5510,5510,5510,0
|
|
20240116,125900,478942340,5510,5510,5510,5510,0
|
|
20240116,125800,478942340,5510,5510,5510,5510,0
|
|
20240116,125700,478942340,5510,5490,5510,5490,23
|
|
20240116,125600,478815690,5510,5510,5510,5510,139
|
|
20240116,125500,478049800,5500,5500,5500,5500,20
|
|
20240116,125400,477939800,5490,5490,5490,5490,3
|
|
20240116,125300,477923330,5500,5500,5500,5500,1582
|
|
20240116,125200,469222330,5500,5500,5500,5500,0
|
|
20240116,125100,469222330,5500,5500,5500,5500,7
|
|
20240116,125000,469183830,5500,5500,5500,5500,0
|
|
20240116,124900,469183830,5500,5500,5500,5500,0
|
|
20240116,124800,469183830,5500,5500,5500,5500,3
|
|
20240116,124700,469167330,5510,5510,5510,5510,20
|
|
20240116,124600,469057130,5510,5510,5510,5510,1
|
|
20240116,124500,469051620,5510,5510,5510,5510,0
|
|
20240116,124400,469051620,5510,5510,5510,5510,0
|
|
20240116,124300,469051620,5510,5510,5510,5510,22
|
|
20240116,124200,468930400,5510,5510,5510,5510,0
|
|
20240116,124100,468930400,5510,5510,5510,5510,7
|
|
20240116,124000,468891830,5500,5510,5510,5500,30
|
|
20240116,123900,468726730,5510,5510,5510,5510,0
|
|
20240116,123800,468726730,5510,5510,5510,5510,0
|
|
20240116,123700,468726730,5510,5510,5510,5510,108
|
|
20240116,123600,468131650,5500,5500,5500,5500,6
|
|
20240116,123500,468098650,5500,5500,5500,5500,0
|
|
20240116,123400,468098650,5500,5500,5500,5500,40
|
|
20240116,123300,467878650,5500,5500,5500,5500,434
|
|
20240116,123200,465491650,5500,5500,5500,5500,0
|
|
20240116,123100,465491650,5500,5500,5500,5500,20
|
|
20240116,123000,465381650,5500,5500,5500,5500,18
|
|
20240116,122900,465282650,5500,5500,5500,5500,0
|
|
20240116,122800,465282650,5500,5500,5500,5500,1
|
|
20240116,122700,465277150,5510,5510,5510,5510,0
|
|
20240116,122600,465277150,5510,5510,5510,5510,0
|
|
20240116,122500,465277150,5510,5500,5510,5490,1011
|
|
20240116,122400,459726500,5490,5490,5490,5490,7
|
|
20240116,122300,459688070,5490,5490,5490,5490,0
|
|
20240116,122200,459688070,5490,5490,5490,5490,0
|
|
20240116,122100,459688070,5490,5490,5490,5490,3
|
|
20240116,122000,459671600,5490,5490,5490,5490,0
|
|
20240116,121900,459671600,5490,5490,5490,5490,0
|
|
20240116,121800,459671600,5490,5490,5490,5490,20
|
|
20240116,121700,459561800,5500,5500,5500,5500,0
|
|
20240116,121600,459561800,5500,5500,5500,5500,1
|
|
20240116,121500,459556300,5500,5500,5500,5500,1
|
|
20240116,121400,459550800,5500,5500,5500,5500,4
|
|
20240116,121300,459528800,5500,5500,5500,5500,0
|
|
20240116,121200,459528800,5500,5500,5500,5500,3
|
|
20240116,121100,459512300,5500,5500,5500,5500,0
|
|
20240116,121000,459512300,5500,5500,5500,5500,0
|
|
20240116,120900,459512300,5500,5500,5500,5500,3
|
|
20240116,120800,459495800,5500,5500,5500,5500,0
|
|
20240116,120700,459495800,5500,5500,5500,5500,0
|
|
20240116,120600,459495800,5500,5500,5500,5500,245
|
|
20240116,120500,458148300,5500,5500,5500,5500,1
|
|
20240116,120400,458142800,5490,5490,5490,5490,20
|
|
20240116,120300,458033000,5490,5490,5490,5490,4
|
|
20240116,120200,458011040,5500,5500,5500,5500,60
|
|
20240116,120100,457681040,5500,5500,5500,5500,0
|
|
20240116,120000,457681040,5500,5490,5500,5490,4
|
|
20240116,115900,457659070,5490,5490,5490,5490,0
|
|
20240116,115800,457659070,5490,5490,5490,5490,0
|
|
20240116,115700,457659070,5490,5490,5490,5490,6
|
|
20240116,115600,457626130,5490,5490,5490,5490,0
|
|
20240116,115500,457626130,5490,5490,5490,5490,0
|
|
20240116,115400,457626130,5490,5500,5510,5490,13
|
|
20240116,115300,457554590,5490,5490,5490,5490,0
|
|
20240116,115200,457554590,5490,5490,5490,5490,20
|
|
20240116,115100,457444790,5490,5500,5500,5490,201
|
|
20240116,115000,456339320,5500,5500,5500,5500,0
|
|
20240116,114900,456339320,5500,5500,5500,5500,0
|
|
20240116,114800,456339320,5500,5510,5510,5500,35
|
|
20240116,114700,456146800,5510,5510,5510,5510,0
|
|
20240116,114600,456146800,5510,5510,5510,5510,0
|
|
20240116,114500,456146800,5510,5510,5510,5510,0
|
|
20240116,114400,456146800,5510,5510,5510,5510,0
|
|
20240116,114300,456146800,5510,5510,5510,5510,0
|
|
20240116,114200,456146800,5510,5510,5510,5510,1
|
|
20240116,114100,456141290,5510,5510,5510,5510,0
|
|
20240116,114000,456141290,5510,5510,5510,5510,0
|
|
20240116,113900,456141290,5510,5500,5510,5500,9
|
|
20240116,113800,456091730,5490,5490,5490,5490,0
|
|
20240116,113700,456091730,5490,5490,5490,5490,0
|
|
20240116,113600,456091730,5490,5490,5490,5490,7
|
|
20240116,113500,456053300,5490,5490,5490,5490,0
|
|
20240116,113400,456053300,5490,5490,5490,5490,19
|
|
20240116,113300,455948990,5500,5500,5500,5500,10
|
|
20240116,113200,455893990,5500,5500,5500,5500,22
|
|
20240116,113100,455772990,5510,5510,5510,5510,26
|
|
20240116,113000,455629730,5510,5510,5510,5510,3
|
|
20240116,112900,455613200,5510,5510,5510,5510,0
|
|
20240116,112800,455613200,5510,5520,5520,5510,101
|
|
20240116,112700,455056680,5510,5510,5520,5510,71
|
|
20240116,112600,454665280,5500,5500,5500,5500,16847
|
|
20240116,112500,362006780,5500,5500,5500,5500,100
|
|
20240116,112400,361456780,5490,5490,5490,5490,3
|
|
20240116,112300,361440310,5500,5500,5500,5500,1
|
|
20240116,112200,361434810,5490,5490,5490,5490,0
|
|
20240116,112100,361434810,5490,5490,5490,5490,3
|
|
20240116,112000,361418340,5490,5490,5490,5490,0
|
|
20240116,111900,361418340,5490,5500,5500,5490,600
|
|
20240116,111800,358124240,5500,5500,5500,5500,0
|
|
20240116,111700,358124240,5500,5500,5500,5500,1
|
|
20240116,111600,358118740,5500,5500,5500,5500,0
|
|
20240116,111500,358118740,5500,5500,5500,5500,225
|
|
20240116,111400,356881240,5500,5500,5500,5500,35
|
|
20240116,111300,356688740,5490,5490,5490,5490,662
|
|
20240116,111200,353054360,5480,5480,5480,5480,6
|
|
20240116,111100,353021480,5480,5480,5480,5480,0
|
|
20240116,111000,353021480,5480,5480,5480,5480,8
|
|
20240116,110900,352977640,5480,5480,5480,5480,6
|
|
20240116,110800,352944760,5480,5480,5480,5480,15
|
|
20240116,110700,352862560,5480,5480,5480,5480,500
|
|
20240116,110600,350122560,5490,5490,5490,5490,24
|
|
20240116,110500,349990800,5480,5480,5480,5480,20
|
|
20240116,110400,349881200,5480,5480,5480,5480,0
|
|
20240116,110300,349881200,5480,5490,5490,5480,14
|
|
20240116,110200,349804370,5490,5490,5490,5490,36
|
|
20240116,110100,349606730,5490,5490,5490,5490,0
|
|
20240116,110000,349606730,5490,5490,5490,5490,100
|
|
20240116,105900,349057730,5480,5480,5480,5480,0
|
|
20240116,105800,349057730,5480,5480,5480,5480,0
|
|
20240116,105700,349057730,5480,5480,5480,5480,15
|
|
20240116,105600,348975530,5480,5480,5480,5480,2
|
|
20240116,105500,348964570,5470,5470,5470,5470,0
|
|
20240116,105400,348964570,5470,5490,5490,5470,51
|
|
20240116,105300,348685540,5490,5480,5490,5480,2
|
|
20240116,105200,348674570,5490,5480,5490,5480,73
|
|
20240116,105100,348274070,5480,5480,5480,5480,1
|
|
20240116,105000,348268590,5480,5480,5480,5480,251
|
|
20240116,104900,346893110,5480,5480,5480,5480,22
|
|
20240116,104800,346772550,5490,5490,5490,5490,0
|
|
20240116,104700,346772550,5490,5490,5490,5490,0
|
|
20240116,104600,346772550,5490,5460,5490,5460,2629
|
|
20240116,104500,332418060,5460,5480,5480,5450,5901
|
|
20240116,104400,300185770,5480,5480,5480,5480,0
|
|
20240116,104300,300185770,5480,5470,5480,5470,523
|
|
20240116,104200,297319760,5480,5480,5480,5480,5
|
|
20240116,104100,297292360,5480,5480,5480,5480,1101
|
|
20240116,104000,291258880,5480,5470,5480,5470,110
|
|
20240116,103900,290657150,5480,5470,5480,5470,2
|
|
20240116,103800,290646200,5490,5490,5490,5490,0
|
|
20240116,103700,290646200,5490,5490,5490,5490,252
|
|
20240116,103600,289262720,5490,5490,5490,5490,0
|
|
20240116,103500,289262720,5490,5490,5490,5490,0
|
|
20240116,103400,289262720,5490,5490,5490,5490,9
|
|
20240116,103300,289213310,5490,5490,5490,5490,0
|
|
20240116,103200,289213310,5490,5490,5490,5490,0
|
|
20240116,103100,289213310,5490,5490,5490,5490,0
|
|
20240116,103000,289213310,5490,5490,5490,5470,103
|
|
20240116,102900,288649860,5480,5470,5480,5470,32
|
|
20240116,102800,288474750,5490,5460,5490,5460,40
|
|
20240116,102700,288255930,5460,5470,5470,5460,231
|
|
20240116,102600,286993920,5460,5470,5470,5460,25
|
|
20240116,102500,286857410,5480,5470,5480,5460,401
|
|
20240116,102400,284664580,5480,5480,5480,5470,1591
|
|
20240116,102300,275960370,5500,5480,5500,5480,75
|
|
20240116,102200,275549350,5510,5510,5510,5510,0
|
|
20240116,102100,275549350,5510,5480,5510,5480,302
|
|
20240116,102000,273894330,5510,5480,5510,5480,398
|
|
20240116,101900,271713230,5480,5480,5510,5480,226
|
|
20240116,101800,270474720,5510,5480,5510,5470,317
|
|
20240116,101700,268739160,5480,5520,5520,5480,610
|
|
20240116,101600,265394960,5470,5500,5530,5470,1199
|
|
20240116,101500,258829120,5490,5480,5490,5480,4532
|
|
20240116,101400,233993710,5490,5490,5490,5490,500
|
|
20240116,101300,231248710,5490,5490,5490,5490,154
|
|
20240116,101200,230403250,5490,5490,5490,5490,970
|
|
20240116,101100,225077950,5490,5490,5490,5490,879
|
|
20240116,101000,220252240,5500,5500,5500,5490,1682
|
|
20240116,100900,211015480,5500,5500,5500,5500,100
|
|
20240116,100800,210465480,5500,5500,5500,5500,1604
|
|
20240116,100700,201643480,5500,5500,5500,5500,1129
|
|
20240116,100600,195433980,5490,5490,5490,5490,23
|
|
20240116,100500,195307710,5530,5500,5530,5490,281
|
|
20240116,100400,193762810,5500,5510,5520,5500,3184
|
|
20240116,100300,176249700,5510,5510,5520,5510,3910
|
|
20240116,100200,154703600,5520,5530,5530,5520,301
|
|
20240116,100100,153042070,5530,5540,5540,5500,23
|
|
20240116,100000,152915460,5510,5510,5510,5510,20
|
|
20240116,095900,152805260,5510,5510,5510,5510,2175
|
|
20240116,095800,140821010,5510,5510,5510,5510,20
|
|
20240116,095700,140710810,5510,5510,5510,5500,229
|
|
20240116,095600,139450050,5510,5500,5510,5500,6
|
|
20240116,095500,139417040,5510,5510,5510,5510,133
|
|
20240116,095400,138684210,5550,5520,5550,5520,19
|
|
20240116,095300,138578820,5510,5520,5520,5510,209
|
|
20240116,095200,137425350,5520,5520,5520,5520,40
|
|
20240116,095100,137204550,5550,5540,5550,5540,1900
|
|
20240116,095000,126661360,5520,5520,5540,5520,338
|
|
20240116,094900,124793020,5510,5510,5510,5510,0
|
|
20240116,094800,124793020,5510,5510,5510,5510,20
|
|
20240116,094700,124682820,5520,5520,5520,5520,547
|
|
20240116,094600,121663380,5540,5540,5540,5540,0
|
|
20240116,094500,121663380,5540,5510,5540,5510,1455
|
|
20240116,094400,113631990,5510,5520,5520,5510,696
|
|
20240116,094300,109797020,5510,5510,5510,5510,230
|
|
20240116,094200,108529720,5520,5520,5520,5520,2364
|
|
20240116,094100,95480440,5530,5560,5560,5530,1758
|
|
20240116,094000,85758670,5540,5540,5540,5540,1020
|
|
20240116,093900,80107870,5540,5540,5540,5540,0
|
|
20240116,093800,80107870,5540,5540,5540,5540,1200
|
|
20240116,093700,73459870,5540,5560,5560,5540,46
|
|
20240116,093600,73204690,5560,5560,5560,5540,4675
|
|
20240116,093500,47305030,5560,5550,5560,5550,111
|
|
20240116,093400,46688920,5550,5560,5560,5550,600
|
|
20240116,093300,43358740,5570,5570,5570,5570,0
|
|
20240116,093200,43358740,5570,5570,5570,5570,3
|
|
20240116,093100,43342030,5570,5560,5570,5560,82
|
|
20240116,093000,42886100,5550,5550,5550,5550,0
|
|
20240116,092900,42886100,5550,5550,5550,5550,0
|
|
20240116,092800,42886100,5550,5550,5550,5550,46
|
|
20240116,092700,42630800,5550,5550,5550,5550,0
|
|
20240116,092600,42630800,5550,5550,5550,5550,109
|
|
20240116,092500,42025850,5540,5540,5540,5540,0
|
|
20240116,092400,42025850,5540,5540,5540,5540,0
|
|
20240116,092300,42025850,5540,5560,5560,5540,101
|
|
20240116,092200,41466260,5570,5570,5570,5570,1
|
|
20240116,092100,41460690,5550,5550,5550,5550,0
|
|
20240116,092000,41460690,5550,5560,5560,5550,326
|
|
20240116,091900,39651380,5560,5560,5560,5560,81
|
|
20240116,091800,39201020,5560,5560,5560,5560,0
|
|
20240116,091700,39201020,5560,5560,5560,5560,19
|
|
20240116,091600,39095380,5560,5540,5560,5540,2829
|
|
20240116,091500,23401810,5540,5540,5540,5540,2
|
|
20240116,091400,23390730,5540,5530,5540,5530,568
|
|
20240116,091300,20249010,5530,5530,5530,5530,0
|
|
20240116,091200,20249010,5530,5550,5550,5530,777
|
|
20240116,091100,15949260,5550,5550,5550,5550,64
|
|
20240116,091000,15594060,5550,5550,5550,5550,0
|
|
20240116,090900,15594060,5550,5550,5550,5550,701
|
|
20240116,090800,11703510,5550,5550,5550,5550,22
|
|
20240116,090700,11581410,5520,5530,5530,5520,330
|
|
20240116,090600,9756990,5530,5540,5550,5530,180
|
|
20240116,090500,8760740,5530,5540,5540,5530,211
|
|
20240116,090400,7592240,5540,5540,5540,5540,61
|
|
20240116,090300,7254300,5540,5540,5540,5530,72
|
|
20240116,090200,6855960,5530,5530,5530,5530,0
|
|
20240116,090100,6855960,5530,5550,5550,5530,206
|
|
20240116,090000,5716500,5550,5550,5550,5550,980
|