648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194500,405585300,5530,5530,5530,5530,4310
|
|
20240118,194400,405585300,5530,5530,5530,5530,0
|
|
20240118,194300,405585300,5530,5530,5530,5530,0
|
|
20240118,194200,405585300,5530,5530,5530,5530,0
|
|
20240118,194100,405585300,5530,5530,5530,5530,0
|
|
20240118,194000,405585300,5530,5530,5530,5530,0
|
|
20240118,193900,405585300,5530,5530,5530,5530,0
|
|
20240118,193800,405585300,5530,5530,5530,5530,0
|
|
20240118,193700,405585300,5530,5530,5530,5530,0
|
|
20240118,193600,405585300,5530,5530,5530,5530,0
|
|
20240118,193500,405585300,5530,5530,5530,5530,0
|
|
20240118,193400,405585300,5530,5530,5530,5530,0
|
|
20240118,193300,405585300,5530,5530,5530,5530,0
|
|
20240118,193200,405585300,5530,5530,5530,5530,0
|
|
20240118,193100,405585300,5530,5530,5530,5530,0
|
|
20240118,193000,405585300,5530,5530,5530,5530,0
|
|
20240118,192900,405585300,5530,5530,5530,5530,0
|
|
20240118,192800,405585300,5530,5530,5530,5530,0
|
|
20240118,192700,405585300,5530,5530,5530,5530,0
|
|
20240118,192600,405585300,5530,5530,5530,5530,0
|
|
20240118,192500,405585300,5530,5530,5530,5530,0
|
|
20240118,192400,405585300,5530,5530,5530,5530,0
|
|
20240118,192300,405585300,5530,5530,5530,5530,0
|
|
20240118,192200,405585300,5530,5530,5530,5530,0
|
|
20240118,192100,405585300,5530,5530,5530,5530,0
|
|
20240118,192000,405585300,5530,5530,5530,5530,0
|
|
20240118,191900,405585300,5530,5530,5530,5530,0
|
|
20240118,191800,405585300,5530,5530,5530,5530,0
|
|
20240118,191700,405585300,5530,5530,5530,5530,0
|
|
20240118,191600,405585300,5530,5530,5530,5530,0
|
|
20240118,191500,405585300,5530,5530,5530,5530,4310
|
|
20240118,191400,405585300,5530,5530,5530,5530,0
|
|
20240118,191300,405585300,5530,5530,5530,5530,0
|
|
20240118,191200,405585300,5530,5530,5530,5530,0
|
|
20240118,191100,405585300,5530,5530,5530,5530,0
|
|
20240118,191000,405585300,5530,5530,5530,5530,0
|
|
20240118,190900,405585300,5530,5530,5530,5530,0
|
|
20240118,190800,405585300,5530,5530,5530,5530,0
|
|
20240118,190700,405585300,5530,5530,5530,5530,0
|
|
20240118,190600,405585300,5530,5530,5530,5530,0
|
|
20240118,190500,405585300,5530,5530,5530,5530,0
|
|
20240118,190400,405585300,5530,5530,5530,5530,0
|
|
20240118,190300,405585300,5530,5530,5530,5530,0
|
|
20240118,190200,405585300,5530,5530,5530,5530,0
|
|
20240118,190100,405585300,5530,5530,5530,5530,0
|
|
20240118,190000,405585300,5530,5530,5530,5530,0
|
|
20240118,185900,405585300,5530,5530,5530,5530,0
|
|
20240118,185800,405585300,5530,5530,5530,5530,0
|
|
20240118,185700,405585300,5530,5530,5530,5530,0
|
|
20240118,185600,405585300,5530,5530,5530,5530,0
|
|
20240118,185500,405585300,5530,5530,5530,5530,0
|
|
20240118,185400,405585300,5530,5530,5530,5530,0
|
|
20240118,185300,405585300,5530,5530,5530,5530,0
|
|
20240118,185200,405585300,5530,5530,5530,5530,0
|
|
20240118,185100,405585300,5530,5530,5530,5530,0
|
|
20240118,185000,405585300,5530,5530,5530,5530,0
|
|
20240118,184900,405585300,5530,5530,5530,5530,0
|
|
20240118,184800,405585300,5530,5530,5530,5530,0
|
|
20240118,184700,405585300,5530,5530,5530,5530,0
|
|
20240118,184600,405585300,5530,5530,5530,5530,0
|
|
20240118,184500,405585300,5530,5530,5530,5530,4310
|
|
20240118,184400,405585300,5530,5530,5530,5530,0
|
|
20240118,184300,405585300,5530,5530,5530,5530,0
|
|
20240118,184200,405585300,5530,5530,5530,5530,0
|
|
20240118,184100,405585300,5530,5530,5530,5530,0
|
|
20240118,184000,405585300,5530,5530,5530,5530,0
|
|
20240118,183900,405585300,5530,5530,5530,5530,0
|
|
20240118,183800,405585300,5530,5530,5530,5530,0
|
|
20240118,183700,405585300,5530,5530,5530,5530,0
|
|
20240118,183600,405585300,5530,5530,5530,5530,0
|
|
20240118,183500,405585300,5530,5530,5530,5530,0
|
|
20240118,183400,405585300,5530,5530,5530,5530,0
|
|
20240118,183300,405585300,5530,5530,5530,5530,0
|
|
20240118,183200,405585300,5530,5530,5530,5530,0
|
|
20240118,183100,405585300,5530,5530,5530,5530,0
|
|
20240118,183000,405585300,5530,5530,5530,5530,0
|
|
20240118,182900,405585300,5530,5530,5530,5530,0
|
|
20240118,182800,405585300,5530,5530,5530,5530,0
|
|
20240118,182700,405585300,5530,5530,5530,5530,0
|
|
20240118,182600,405585300,5530,5530,5530,5530,0
|
|
20240118,182500,405585300,5530,5530,5530,5530,0
|
|
20240118,182400,405585300,5530,5530,5530,5530,0
|
|
20240118,182300,405585300,5530,5530,5530,5530,0
|
|
20240118,182200,405585300,5530,5530,5530,5530,0
|
|
20240118,182100,405585300,5530,5530,5530,5530,0
|
|
20240118,182000,405585300,5530,5530,5530,5530,0
|
|
20240118,181900,405585300,5530,5530,5530,5530,0
|
|
20240118,181800,405585300,5530,5530,5530,5530,0
|
|
20240118,181700,405585300,5530,5530,5530,5530,0
|
|
20240118,181600,405585300,5530,5530,5530,5530,0
|
|
20240118,181500,405585300,5530,5530,5530,5530,4310
|
|
20240118,181400,405585300,5530,5530,5530,5530,0
|
|
20240118,181300,405585300,5530,5530,5530,5530,0
|
|
20240118,181200,405585300,5530,5530,5530,5530,0
|
|
20240118,181100,405585300,5530,5530,5530,5530,0
|
|
20240118,181000,405585300,5530,5530,5530,5530,0
|
|
20240118,180900,405585300,5530,5530,5530,5530,0
|
|
20240118,180800,405585300,5530,5530,5530,5530,0
|
|
20240118,180700,405585300,5530,5530,5530,5530,0
|
|
20240118,180600,405585300,5530,5530,5530,5530,0
|
|
20240118,180500,405585300,5530,5530,5530,5530,0
|
|
20240118,180400,405585300,5530,5530,5530,5530,0
|
|
20240118,180300,405585300,5530,5530,5530,5530,0
|
|
20240118,180200,405585300,5530,5530,5530,5530,0
|
|
20240118,180100,405585300,5530,5530,5530,5530,0
|
|
20240118,180000,405585300,5530,5530,5530,5530,0
|
|
20240118,175900,405585300,5530,5530,5530,5530,0
|
|
20240118,175800,405585300,5530,5530,5530,5530,0
|
|
20240118,175700,405585300,5530,5530,5530,5530,0
|
|
20240118,175600,405585300,5530,5530,5530,5530,0
|
|
20240118,175500,405585300,5530,5530,5530,5530,0
|
|
20240118,175400,405585300,5530,5530,5530,5530,0
|
|
20240118,175300,405585300,5530,5530,5530,5530,0
|
|
20240118,175200,405585300,5530,5530,5530,5530,0
|
|
20240118,175100,405585300,5530,5530,5530,5530,0
|
|
20240118,175000,405585300,5530,5530,5530,5530,0
|
|
20240118,174900,405585300,5530,5530,5530,5530,0
|
|
20240118,174800,405585300,5530,5530,5530,5530,0
|
|
20240118,174700,405585300,5530,5530,5530,5530,0
|
|
20240118,174600,405585300,5530,5530,5530,5530,0
|
|
20240118,174500,405585300,5530,5530,5530,5530,4310
|
|
20240118,174400,405585300,5530,5530,5530,5530,0
|
|
20240118,174300,405585300,5530,5530,5530,5530,0
|
|
20240118,174200,405585300,5530,5530,5530,5530,0
|
|
20240118,174100,405585300,5530,5530,5530,5530,0
|
|
20240118,174000,405585300,5530,5530,5530,5530,0
|
|
20240118,173900,405585300,5530,5530,5530,5530,0
|
|
20240118,173800,405585300,5530,5530,5530,5530,0
|
|
20240118,173700,405585300,5530,5530,5530,5530,0
|
|
20240118,173600,405585300,5530,5530,5530,5530,0
|
|
20240118,173500,405585300,5530,5530,5530,5530,0
|
|
20240118,173400,405585300,5530,5530,5530,5530,0
|
|
20240118,173300,405585300,5530,5530,5530,5530,0
|
|
20240118,173200,405585300,5530,5530,5530,5530,0
|
|
20240118,173100,405585300,5530,5530,5530,5530,0
|
|
20240118,173000,405585300,5530,5530,5530,5530,0
|
|
20240118,172900,405585300,5530,5530,5530,5530,0
|
|
20240118,172800,405585300,5530,5530,5530,5530,0
|
|
20240118,172700,405585300,5530,5530,5530,5530,0
|
|
20240118,172600,405585300,5530,5530,5530,5530,0
|
|
20240118,172500,405585300,5530,5530,5530,5530,0
|
|
20240118,172400,405585300,5530,5530,5530,5530,0
|
|
20240118,172300,405585300,5530,5530,5530,5530,0
|
|
20240118,172200,405585300,5530,5530,5530,5530,0
|
|
20240118,172100,405585300,5530,5530,5530,5530,0
|
|
20240118,172000,405585300,5530,5530,5530,5530,0
|
|
20240118,171900,405585300,5530,5530,5530,5530,0
|
|
20240118,171800,405585300,5530,5530,5530,5530,0
|
|
20240118,171700,405585300,5530,5530,5530,5530,0
|
|
20240118,171600,405585300,5530,5530,5530,5530,0
|
|
20240118,171500,405585300,5530,5530,5530,5530,4310
|
|
20240118,171400,405585300,5530,5530,5530,5530,0
|
|
20240118,171300,405585300,5530,5530,5530,5530,0
|
|
20240118,171200,405585300,5530,5530,5530,5530,0
|
|
20240118,171100,405585300,5530,5530,5530,5530,0
|
|
20240118,171000,405585300,5530,5530,5530,5530,0
|
|
20240118,170900,405585300,5530,5530,5530,5530,0
|
|
20240118,170800,405585300,5530,5530,5530,5530,0
|
|
20240118,170700,405585300,5530,5530,5530,5530,0
|
|
20240118,170600,405585300,5530,5530,5530,5530,0
|
|
20240118,170500,405585300,5530,5530,5530,5530,0
|
|
20240118,170400,405585300,5530,5530,5530,5530,0
|
|
20240118,170300,405585300,5530,5530,5530,5530,0
|
|
20240118,170200,405585300,5530,5530,5530,5530,0
|
|
20240118,170100,405585300,5530,5530,5530,5530,0
|
|
20240118,170000,405585300,5530,5530,5530,5530,0
|
|
20240118,165900,405585300,5530,5530,5530,5530,0
|
|
20240118,165800,405585300,5530,5530,5530,5530,0
|
|
20240118,165700,405585300,5530,5530,5530,5530,0
|
|
20240118,165600,405585300,5530,5530,5530,5530,0
|
|
20240118,165500,405585300,5530,5530,5530,5530,0
|
|
20240118,165400,405585300,5530,5530,5530,5530,0
|
|
20240118,165300,405585300,5530,5530,5530,5530,0
|
|
20240118,165200,405585300,5530,5530,5530,5530,0
|
|
20240118,165100,405585300,5530,5530,5530,5530,0
|
|
20240118,165000,405585300,5530,5530,5530,5530,0
|
|
20240118,164900,405585300,5530,5530,5530,5530,0
|
|
20240118,164800,405585300,5530,5530,5530,5530,0
|
|
20240118,164700,405585300,5530,5530,5530,5530,0
|
|
20240118,164600,405585300,5530,5530,5530,5530,0
|
|
20240118,164500,405585300,5530,5530,5530,5530,4310
|
|
20240118,164400,405585300,5530,5530,5530,5530,0
|
|
20240118,164300,405585300,5530,5530,5530,5530,0
|
|
20240118,164200,405585300,5530,5530,5530,5530,0
|
|
20240118,164100,405585300,5530,5530,5530,5530,0
|
|
20240118,164000,405585300,5530,5530,5530,5530,0
|
|
20240118,163900,405585300,5530,5530,5530,5530,0
|
|
20240118,163800,405585300,5530,5530,5530,5530,0
|
|
20240118,163700,405585300,5530,5530,5530,5530,0
|
|
20240118,163600,405585300,5530,5530,5530,5530,0
|
|
20240118,163500,405585300,5530,5530,5530,5530,0
|
|
20240118,163400,405585300,5530,5530,5530,5530,0
|
|
20240118,163300,405585300,5530,5530,5530,5530,0
|
|
20240118,163200,405585300,5530,5530,5530,5530,0
|
|
20240118,163100,405585300,5530,5530,5530,5530,0
|
|
20240118,163000,405585300,5530,5530,5530,5530,0
|
|
20240118,162900,405585300,5530,5530,5530,5530,0
|
|
20240118,162800,405585300,5530,5530,5530,5530,0
|
|
20240118,162700,405585300,5530,5530,5530,5530,0
|
|
20240118,162600,405585300,5530,5530,5530,5530,0
|
|
20240118,162500,405585300,5530,5530,5530,5530,0
|
|
20240118,162400,405585300,5530,5530,5530,5530,0
|
|
20240118,162300,405585300,5530,5530,5530,5530,0
|
|
20240118,162200,405585300,5530,5530,5530,5530,0
|
|
20240118,162100,405585300,5530,5530,5530,5530,0
|
|
20240118,162000,405585300,5530,5530,5530,5530,0
|
|
20240118,161900,405585300,5530,5530,5530,5530,0
|
|
20240118,161800,405585300,5530,5530,5530,5530,0
|
|
20240118,161700,405585300,5530,5530,5530,5530,0
|
|
20240118,161600,405585300,5530,5530,5530,5530,0
|
|
20240118,161500,405585300,5530,5530,5530,5530,4310
|
|
20240118,161400,405585300,5530,5530,5530,5530,0
|
|
20240118,161300,405585300,5530,5530,5530,5530,0
|
|
20240118,161200,405585300,5530,5530,5530,5530,0
|
|
20240118,161100,405585300,5530,5530,5530,5530,0
|
|
20240118,161000,405585300,5530,5530,5530,5530,0
|
|
20240118,160900,405585300,5530,5530,5530,5530,0
|
|
20240118,160800,405585300,5530,5530,5530,5530,0
|
|
20240118,160700,405585300,5530,5530,5530,5530,0
|
|
20240118,160600,405585300,5530,5530,5530,5530,0
|
|
20240118,160500,405585300,5530,5530,5530,5530,0
|
|
20240118,160400,405585300,5530,5530,5530,5530,0
|
|
20240118,160300,405585300,5530,5530,5530,5530,0
|
|
20240118,160200,405585300,5530,5530,5530,5530,0
|
|
20240118,160100,405585300,5530,5530,5530,5530,0
|
|
20240118,160000,405585300,5530,5530,5530,5530,0
|
|
20240118,155900,405585300,5530,5530,5530,5530,0
|
|
20240118,155800,405585300,5530,5530,5530,5530,0
|
|
20240118,155700,405585300,5530,5530,5530,5530,0
|
|
20240118,155600,405585300,5530,5530,5530,5530,0
|
|
20240118,155500,405585300,5530,5530,5530,5530,0
|
|
20240118,155400,405585300,5530,5530,5530,5530,0
|
|
20240118,155300,405585300,5530,5530,5530,5530,0
|
|
20240118,155200,405585300,5530,5530,5530,5530,0
|
|
20240118,155100,405585300,5530,5530,5530,5530,0
|
|
20240118,155000,405585300,5530,5530,5530,5530,0
|
|
20240118,154900,405585300,5530,5530,5530,5530,0
|
|
20240118,154800,405585300,5530,5530,5530,5530,0
|
|
20240118,154700,405585300,5530,5530,5530,5530,0
|
|
20240118,154600,405585300,5530,5530,5530,5530,0
|
|
20240118,154500,405585300,5530,5530,5530,5530,4310
|
|
20240118,154400,405585300,5530,5530,5530,5530,0
|
|
20240118,154300,405585300,5530,5530,5530,5530,0
|
|
20240118,154200,405585300,5530,5530,5530,5530,0
|
|
20240118,154100,405585300,5530,5530,5530,5530,0
|
|
20240118,154000,405585300,5530,5530,5530,5530,0
|
|
20240118,153900,405585300,5530,5530,5530,5530,0
|
|
20240118,153800,405585300,5530,5530,5530,5530,0
|
|
20240118,153700,405585300,5530,5530,5530,5530,0
|
|
20240118,153600,405585300,5530,5530,5530,5530,0
|
|
20240118,153500,405585300,5530,5530,5530,5530,0
|
|
20240118,153400,405585300,5530,5530,5530,5530,0
|
|
20240118,153300,405585300,5530,5530,5530,5530,0
|
|
20240118,153200,405585300,5530,5530,5530,5530,0
|
|
20240118,153100,405585300,5530,5530,5530,5530,0
|
|
20240118,153000,405585300,5530,5530,5530,5530,4310
|
|
20240118,152900,381751000,5550,5550,5550,5550,0
|
|
20240118,152800,381751000,5550,5550,5550,5550,0
|
|
20240118,152700,381751000,5550,5550,5550,5550,0
|
|
20240118,152600,381751000,5550,5550,5550,5550,0
|
|
20240118,152500,381751000,5550,5550,5550,5550,0
|
|
20240118,152400,381751000,5550,5550,5550,5550,0
|
|
20240118,152300,381751000,5550,5550,5550,5550,0
|
|
20240118,152200,381751000,5550,5550,5550,5550,0
|
|
20240118,152100,381751000,5550,5550,5550,5550,0
|
|
20240118,152000,381751000,5550,5550,5550,5550,0
|
|
20240118,151900,381751000,5550,5550,5550,5550,0
|
|
20240118,151800,381751000,5550,5550,5550,5550,98
|
|
20240118,151700,381207100,5550,5550,5550,5550,987
|
|
20240118,151600,375729250,5540,5500,5540,5500,384
|
|
20240118,151500,373609620,5520,5520,5520,5520,387
|
|
20240118,151400,371473380,5530,5530,5530,5530,10
|
|
20240118,151300,371418080,5530,5530,5530,5530,4
|
|
20240118,151200,371395960,5530,5530,5530,5530,0
|
|
20240118,151100,371395960,5530,5500,5530,5500,121
|
|
20240118,151000,370730430,5480,5520,5520,5480,531
|
|
20240118,150900,367813220,5520,5520,5520,5520,0
|
|
20240118,150800,367813220,5520,5550,5550,5520,51
|
|
20240118,150700,367530200,5510,5510,5510,5510,251
|
|
20240118,150600,366147190,5510,5510,5510,5510,10
|
|
20240118,150500,366092090,5510,5520,5520,5510,215
|
|
20240118,150400,364907300,5530,5530,5530,5530,12
|
|
20240118,150300,364840940,5530,5530,5530,5510,140
|
|
20240118,150200,364068740,5530,5530,5530,5530,669
|
|
20240118,150100,360369170,5530,5530,5530,5530,1000
|
|
20240118,150000,354839170,5530,5530,5530,5530,464
|
|
20240118,145900,352273250,5530,5530,5550,5530,2157
|
|
20240118,145800,340325900,5550,5530,5550,5530,1739
|
|
20240118,145700,330688650,5530,5540,5540,5530,730
|
|
20240118,145600,326651650,5540,5530,5540,5530,968
|
|
20240118,145500,321295230,5530,5530,5530,5530,0
|
|
20240118,145400,321295230,5530,5530,5530,5530,0
|
|
20240118,145300,321295230,5530,5530,5530,5530,0
|
|
20240118,145200,321295230,5530,5530,5530,5530,52
|
|
20240118,145100,321007670,5520,5520,5520,5520,1
|
|
20240118,145000,321002150,5470,5500,5500,5470,550
|
|
20240118,144900,317988120,5530,5500,5530,5480,1504
|
|
20240118,144800,309715690,5530,5500,5530,5500,601
|
|
20240118,144700,306392190,5490,5490,5490,5490,1
|
|
20240118,144600,306386700,5520,5520,5520,5520,59
|
|
20240118,144500,306061020,5490,5490,5490,5490,0
|
|
20240118,144400,306061020,5490,5490,5490,5490,0
|
|
20240118,144300,306061020,5490,5490,5490,5490,20
|
|
20240118,144200,305951220,5490,5500,5500,5490,20
|
|
20240118,144100,305841260,5480,5530,5530,5480,2550
|
|
20240118,144000,291859650,5530,5530,5530,5530,0
|
|
20240118,143900,291859650,5530,5530,5530,5530,18
|
|
20240118,143800,291760110,5530,5540,5540,5530,55
|
|
20240118,143700,291455920,5530,5500,5530,5480,1631
|
|
20240118,143600,282491330,5490,5500,5500,5490,20
|
|
20240118,143500,282381370,5490,5510,5510,5490,259
|
|
20240118,143400,280957310,5510,5510,5510,5510,0
|
|
20240118,143300,280957310,5510,5510,5510,5510,0
|
|
20240118,143200,280957310,5510,5510,5510,5510,0
|
|
20240118,143100,280957310,5510,5510,5510,5510,50
|
|
20240118,143000,280681810,5540,5540,5540,5540,1061
|
|
20240118,142900,274803870,5540,5540,5540,5540,0
|
|
20240118,142800,274803870,5540,5540,5540,5540,31
|
|
20240118,142700,274632130,5540,5540,5540,5540,0
|
|
20240118,142600,274632130,5540,5540,5540,5540,0
|
|
20240118,142500,274632130,5540,5540,5540,5540,1
|
|
20240118,142400,274626590,5500,5500,5500,5500,0
|
|
20240118,142300,274626590,5500,5500,5500,5500,6
|
|
20240118,142200,274593590,5500,5500,5500,5500,600
|
|
20240118,142100,271293590,5500,5500,5500,5500,150
|
|
20240118,142000,270468590,5530,5530,5530,5530,0
|
|
20240118,141900,270468590,5530,5530,5530,5530,0
|
|
20240118,141800,270468590,5530,5540,5540,5530,152
|
|
20240118,141700,269627990,5550,5550,5550,5540,129
|
|
20240118,141600,268912550,5550,5560,5560,5550,503
|
|
20240118,141500,266120870,5560,5560,5560,5560,0
|
|
20240118,141400,266120870,5560,5560,5560,5560,0
|
|
20240118,141300,266120870,5560,5540,5560,5540,653
|
|
20240118,141200,262490490,5530,5520,5530,5520,62
|
|
20240118,141100,262147640,5530,5530,5530,5530,0
|
|
20240118,141000,262147640,5530,5530,5530,5530,0
|
|
20240118,140900,262147640,5530,5530,5530,5530,0
|
|
20240118,140800,262147640,5530,5530,5530,5530,130
|
|
20240118,140700,261428740,5530,5530,5530,5530,59
|
|
20240118,140600,261102470,5540,5540,5540,5540,0
|
|
20240118,140500,261102470,5540,5580,5580,5540,21
|
|
20240118,140400,260985330,5580,5550,5600,5550,245
|
|
20240118,140300,259618090,5540,5520,5540,5520,353
|
|
20240118,140200,257668850,5520,5520,5520,5520,230
|
|
20240118,140100,256399250,5520,5520,5520,5520,0
|
|
20240118,140000,256399250,5520,5490,5520,5490,239
|
|
20240118,135900,255085230,5460,5470,5470,5460,400
|
|
20240118,135800,252899870,5470,5470,5470,5470,1
|
|
20240118,135700,252894400,5480,5490,5490,5480,2
|
|
20240118,135600,252883430,5470,5470,5470,5470,0
|
|
20240118,135500,252883430,5470,5460,5480,5460,693
|
|
20240118,135400,249087840,5460,5490,5490,5460,39
|
|
20240118,135300,248874750,5490,5490,5490,5490,50
|
|
20240118,135200,248600250,5490,5490,5490,5490,200
|
|
20240118,135100,247502250,5470,5470,5470,5470,10
|
|
20240118,135000,247447550,5460,5460,5460,5460,0
|
|
20240118,134900,247447550,5460,5470,5470,5460,546
|
|
20240118,134800,244466340,5460,5460,5460,5460,0
|
|
20240118,134700,244466340,5460,5460,5460,5460,0
|
|
20240118,134600,244466340,5460,5470,5470,5460,408
|
|
20240118,134500,242238390,5520,5480,5520,5460,1121
|
|
20240118,134400,236098520,5480,5490,5490,5480,1027
|
|
20240118,134300,230466190,5540,5540,5540,5540,0
|
|
20240118,134200,230466190,5540,5540,5540,5540,0
|
|
20240118,134100,230466190,5540,5540,5540,5540,0
|
|
20240118,134000,230466190,5540,5500,5540,5500,11
|
|
20240118,133900,230405650,5500,5500,5500,5500,17
|
|
20240118,133800,230312150,5500,5500,5500,5500,0
|
|
20240118,133700,230312150,5500,5510,5510,5500,1500
|
|
20240118,133600,222062130,5500,5500,5500,5500,0
|
|
20240118,133500,222062130,5500,5510,5510,5500,84
|
|
20240118,133400,221599830,5510,5510,5510,5510,56
|
|
20240118,133300,221291270,5550,5550,5550,5550,0
|
|
20240118,133200,221291270,5550,5550,5550,5550,1
|
|
20240118,133100,221285720,5500,5510,5510,5500,898
|
|
20240118,133000,216345780,5550,5550,5550,5550,0
|
|
20240118,132900,216345780,5550,5520,5550,5510,1243
|
|
20240118,132800,209481010,5520,5520,5520,5520,0
|
|
20240118,132700,209481010,5520,5520,5520,5520,0
|
|
20240118,132600,209481010,5520,5520,5520,5520,323
|
|
20240118,132500,207698050,5520,5560,5560,5520,1005
|
|
20240118,132400,202136930,5560,5560,5560,5560,0
|
|
20240118,132300,202136930,5560,5560,5560,5560,0
|
|
20240118,132200,202136930,5560,5560,5560,5560,304
|
|
20240118,132100,200446690,5570,5570,5570,5570,3
|
|
20240118,132000,200429980,5580,5580,5580,5580,0
|
|
20240118,131900,200429980,5580,5580,5580,5580,118
|
|
20240118,131800,199771540,5580,5580,5580,5580,2
|
|
20240118,131700,199760380,5580,5580,5580,5580,0
|
|
20240118,131600,199760380,5580,5580,5580,5580,208
|
|
20240118,131500,198599740,5560,5560,5560,5560,10
|
|
20240118,131400,198544140,5570,5570,5570,5570,0
|
|
20240118,131300,198544140,5570,5570,5570,5570,333
|
|
20240118,131200,196689330,5590,5590,5590,5590,120
|
|
20240118,131100,196018530,5600,5600,5600,5600,0
|
|
20240118,131000,196018530,5600,5600,5600,5600,0
|
|
20240118,130900,196018530,5600,5600,5600,5600,0
|
|
20240118,130800,196018530,5600,5570,5600,5570,3
|
|
20240118,130700,196001790,5570,5570,5570,5570,0
|
|
20240118,130600,196001790,5570,5580,5580,5570,15
|
|
20240118,130500,195918230,5610,5610,5610,5610,0
|
|
20240118,130400,195918230,5610,5610,5610,5610,0
|
|
20240118,130300,195918230,5610,5610,5610,5610,0
|
|
20240118,130200,195918230,5610,5610,5610,5610,0
|
|
20240118,130100,195918230,5610,5610,5610,5610,0
|
|
20240118,130000,195918230,5610,5610,5610,5610,0
|
|
20240118,125900,195918230,5610,5610,5610,5610,81
|
|
20240118,125800,195463820,5610,5610,5610,5610,0
|
|
20240118,125700,195463820,5610,5590,5610,5590,59
|
|
20240118,125600,195133990,5590,5590,5590,5590,1
|
|
20240118,125500,195128400,5590,5590,5590,5590,0
|
|
20240118,125400,195128400,5590,5590,5590,5590,122
|
|
20240118,125300,194446420,5590,5580,5590,5580,14
|
|
20240118,125200,194368270,5590,5590,5590,5590,0
|
|
20240118,125100,194368270,5590,5590,5590,5590,3
|
|
20240118,125000,194351500,5560,5560,5560,5560,0
|
|
20240118,124900,194351500,5560,5560,5560,5560,0
|
|
20240118,124800,194351500,5560,5560,5560,5560,57
|
|
20240118,124700,194034580,5550,5620,5620,5550,723
|
|
20240118,124600,190008410,5600,5600,5600,5600,11
|
|
20240118,124500,189946810,5590,5590,5590,5590,0
|
|
20240118,124400,189946810,5590,5590,5590,5590,0
|
|
20240118,124300,189946810,5590,5590,5590,5590,0
|
|
20240118,124200,189946810,5590,5590,5590,5590,0
|
|
20240118,124100,189946810,5590,5590,5590,5590,0
|
|
20240118,124000,189946810,5590,5590,5590,5590,0
|
|
20240118,123900,189946810,5590,5590,5590,5590,0
|
|
20240118,123800,189946810,5590,5590,5590,5590,0
|
|
20240118,123700,189946810,5590,5590,5590,5590,0
|
|
20240118,123600,189946810,5590,5590,5590,5590,0
|
|
20240118,123500,189946810,5590,5590,5590,5590,27
|
|
20240118,123400,189795880,5590,5590,5590,5590,1
|
|
20240118,123300,189790290,5620,5620,5620,5620,0
|
|
20240118,123200,189790290,5620,5620,5620,5620,1
|
|
20240118,123100,189784670,5620,5620,5620,5620,3
|
|
20240118,123000,189767810,5620,5620,5620,5620,0
|
|
20240118,122900,189767810,5620,5620,5620,5620,0
|
|
20240118,122800,189767810,5620,5620,5620,5620,174
|
|
20240118,122700,188789930,5620,5620,5620,5620,0
|
|
20240118,122600,188789930,5620,5570,5620,5570,1119
|
|
20240118,122500,182509710,5590,5590,5590,5590,0
|
|
20240118,122400,182509710,5590,5590,5590,5590,71
|
|
20240118,122300,182112820,5590,5590,5590,5590,0
|
|
20240118,122200,182112820,5590,5590,5590,5590,1
|
|
20240118,122100,182107230,5590,5590,5590,5590,13
|
|
20240118,122000,182034560,5600,5600,5600,5600,0
|
|
20240118,121900,182034560,5600,5600,5600,5600,0
|
|
20240118,121800,182034560,5600,5600,5600,5600,0
|
|
20240118,121700,182034560,5600,5570,5600,5570,200
|
|
20240118,121600,180917060,5560,5560,5560,5560,0
|
|
20240118,121500,180917060,5560,5560,5560,5560,0
|
|
20240118,121400,180917060,5560,5560,5560,5560,147
|
|
20240118,121300,180099740,5560,5560,5560,5560,0
|
|
20240118,121200,180099740,5560,5560,5560,5560,0
|
|
20240118,121100,180099740,5560,5560,5560,5560,260
|
|
20240118,121000,178654140,5550,5550,5550,5550,0
|
|
20240118,120900,178654140,5550,5550,5550,5550,0
|
|
20240118,120800,178654140,5550,5550,5550,5550,152
|
|
20240118,120700,177810540,5550,5550,5550,5550,90
|
|
20240118,120600,177311040,5550,5560,5560,5550,21
|
|
20240118,120500,177194480,5560,5560,5560,5560,3
|
|
20240118,120400,177177800,5550,5550,5550,5550,0
|
|
20240118,120300,177177800,5550,5550,5550,5550,50
|
|
20240118,120200,176900300,5550,5550,5550,5550,0
|
|
20240118,120100,176900300,5550,5550,5550,5550,5
|
|
20240118,120000,176872550,5550,5550,5550,5550,3
|
|
20240118,115900,176855900,5550,5550,5550,5550,0
|
|
20240118,115800,176855900,5550,5550,5550,5550,10
|
|
20240118,115700,176800400,5560,5560,5560,5560,108
|
|
20240118,115600,176199920,5550,5570,5580,5550,603
|
|
20240118,115500,172848600,5580,5580,5590,5580,1600
|
|
20240118,115400,163920590,5590,5590,5590,5590,192
|
|
20240118,115300,162847310,5590,5590,5590,5590,0
|
|
20240118,115200,162847310,5590,5590,5590,5590,0
|
|
20240118,115100,162847310,5590,5590,5590,5590,12
|
|
20240118,115000,162780230,5590,5590,5590,5590,0
|
|
20240118,114900,162780230,5590,5590,5590,5590,0
|
|
20240118,114800,162780230,5590,5590,5590,5590,0
|
|
20240118,114700,162780230,5590,5590,5590,5590,18
|
|
20240118,114600,162679610,5590,5590,5590,5590,0
|
|
20240118,114500,162679610,5590,5590,5590,5590,16
|
|
20240118,114400,162590170,5590,5590,5590,5590,52
|
|
20240118,114300,162299490,5600,5600,5600,5600,0
|
|
20240118,114200,162299490,5600,5600,5600,5600,100
|
|
20240118,114100,161739490,5600,5600,5600,5600,1
|
|
20240118,114000,161733890,5600,5600,5600,5600,0
|
|
20240118,113900,161733890,5600,5600,5600,5600,0
|
|
20240118,113800,161733890,5600,5600,5600,5600,2
|
|
20240118,113700,161722690,5600,5600,5600,5600,0
|
|
20240118,113600,161722690,5600,5600,5600,5600,1
|
|
20240118,113500,161717090,5620,5620,5620,5620,0
|
|
20240118,113400,161717090,5620,5620,5620,5620,0
|
|
20240118,113300,161717090,5620,5620,5620,5620,0
|
|
20240118,113200,161717090,5620,5620,5620,5620,1
|
|
20240118,113100,161711470,5620,5620,5620,5620,0
|
|
20240118,113000,161711470,5620,5620,5620,5620,0
|
|
20240118,112900,161711470,5620,5620,5620,5620,9
|
|
20240118,112800,161660890,5620,5620,5620,5620,41
|
|
20240118,112700,161430470,5610,5580,5610,5580,16
|
|
20240118,112600,161341030,5590,5590,5590,5590,0
|
|
20240118,112500,161341030,5590,5580,5590,5580,352
|
|
20240118,112400,159375190,5580,5580,5580,5580,16
|
|
20240118,112300,159285910,5580,5580,5580,5580,3
|
|
20240118,112200,159269170,5590,5590,5590,5590,1
|
|
20240118,112100,159263580,5590,5580,5590,5580,2
|
|
20240118,112000,159252410,5580,5580,5580,5580,0
|
|
20240118,111900,159252410,5580,5580,5580,5580,0
|
|
20240118,111800,159252410,5580,5580,5580,5580,0
|
|
20240118,111700,159252410,5580,5580,5580,5580,1
|
|
20240118,111600,159246830,5580,5580,5580,5580,0
|
|
20240118,111500,159246830,5580,5580,5580,5580,5
|
|
20240118,111400,159218930,5580,5580,5580,5580,500
|
|
20240118,111300,156428930,5580,5580,5580,5580,0
|
|
20240118,111200,156428930,5580,5580,5580,5580,0
|
|
20240118,111100,156428930,5580,5580,5580,5580,0
|
|
20240118,111000,156428930,5580,5580,5580,5580,2
|
|
20240118,110900,156417770,5570,5570,5570,5570,365
|
|
20240118,110800,154384720,5560,5560,5560,5560,0
|
|
20240118,110700,154384720,5560,5560,5560,5560,0
|
|
20240118,110600,154384720,5560,5560,5560,5560,0
|
|
20240118,110500,154384720,5560,5560,5560,5560,0
|
|
20240118,110400,154384720,5560,5560,5560,5560,0
|
|
20240118,110300,154384720,5560,5580,5580,5560,500
|
|
20240118,110200,151598880,5590,5590,5590,5590,2
|
|
20240118,110100,151587700,5590,5590,5590,5590,0
|
|
20240118,110000,151587700,5590,5590,5590,5590,0
|
|
20240118,105900,151587700,5590,5590,5590,5590,0
|
|
20240118,105800,151587700,5590,5590,5590,5590,2
|
|
20240118,105700,151576520,5580,5580,5580,5570,37
|
|
20240118,105600,151370070,5580,5580,5580,5580,285
|
|
20240118,105500,149779770,5560,5560,5560,5560,1
|
|
20240118,105400,149774210,5560,5560,5560,5560,3
|
|
20240118,105300,149757530,5560,5560,5560,5560,0
|
|
20240118,105200,149757530,5560,5560,5560,5560,0
|
|
20240118,105100,149757530,5560,5560,5560,5560,0
|
|
20240118,105000,149757530,5560,5560,5560,5560,1
|
|
20240118,104900,149751970,5570,5570,5570,5570,0
|
|
20240118,104800,149751970,5570,5570,5570,5570,0
|
|
20240118,104700,149751970,5570,5570,5570,5570,155
|
|
20240118,104600,148888620,5570,5580,5580,5570,29
|
|
20240118,104500,148727080,5570,5580,5580,5570,152
|
|
20240118,104400,147880350,5580,5580,5590,5580,21
|
|
20240118,104300,147763070,5570,5570,5570,5570,1
|
|
20240118,104200,147757500,5570,5580,5580,5570,42
|
|
20240118,104100,147523210,5570,5580,5580,5570,516
|
|
20240118,104000,144647630,5580,5580,5580,5580,5
|
|
20240118,103900,144619730,5590,5590,5590,5590,12
|
|
20240118,103800,144552650,5600,5600,5600,5600,4
|
|
20240118,103700,144530250,5580,5580,5580,5580,100
|
|
20240118,103600,143972250,5590,5590,5590,5590,57
|
|
20240118,103500,143653620,5590,5590,5590,5590,10
|
|
20240118,103400,143597720,5590,5590,5590,5590,0
|
|
20240118,103300,143597720,5590,5630,5630,5590,396
|
|
20240118,103200,141382760,5650,5650,5650,5650,1
|
|
20240118,103100,141377110,5620,5620,5620,5620,116
|
|
20240118,103000,140725190,5620,5620,5660,5620,127
|
|
20240118,102900,140009160,5610,5630,5630,5610,31
|
|
20240118,102800,139835050,5630,5630,5630,5630,13
|
|
20240118,102700,139761860,5630,5600,5640,5590,298
|
|
20240118,102600,138085180,5610,5540,5680,5520,3372
|
|
20240118,102500,119073520,5550,5570,5570,5550,1001
|
|
20240118,102400,113502180,5590,5590,5590,5590,0
|
|
20240118,102300,113502180,5590,5580,5590,5580,104
|
|
20240118,102200,112921850,5580,5590,5590,5580,3
|
|
20240118,102100,112905100,5590,5590,5590,5590,1
|
|
20240118,102000,112899510,5590,5590,5590,5590,0
|
|
20240118,101900,112899510,5590,5590,5590,5590,100
|
|
20240118,101800,112340510,5600,5600,5600,5600,0
|
|
20240118,101700,112340510,5600,5600,5600,5600,0
|
|
20240118,101600,112340510,5600,5600,5600,5600,100
|
|
20240118,101500,111780510,5600,5570,5600,5570,200
|
|
20240118,101400,110664260,5570,5570,5570,5570,44
|
|
20240118,101300,110419180,5580,5580,5580,5580,733
|
|
20240118,101200,106329040,5580,5580,5580,5580,279
|
|
20240118,101100,104772220,5610,5610,5610,5610,103
|
|
20240118,101000,104194390,5610,5610,5610,5610,124
|
|
20240118,100900,103498750,5610,5610,5610,5610,1
|
|
20240118,100800,103493140,5640,5590,5640,5590,1100
|
|
20240118,100700,97326590,5590,5590,5590,5590,451
|
|
20240118,100600,94805500,5580,5570,5580,5570,546
|
|
20240118,100500,91761140,5550,5550,5550,5550,302
|
|
20240118,100400,90085040,5550,5550,5550,5550,0
|
|
20240118,100300,90085040,5550,5560,5560,5550,123
|
|
20240118,100200,89401600,5560,5550,5560,5550,80
|
|
20240118,100100,88957100,5560,5560,5560,5560,1
|
|
20240118,100000,88951540,5570,5570,5570,5570,1
|
|
20240118,095900,88945970,5570,5550,5570,5550,200
|
|
20240118,095800,87833970,5560,5560,5560,5560,0
|
|
20240118,095700,87833970,5560,5560,5560,5560,1
|
|
20240118,095600,87828410,5570,5570,5570,5570,0
|
|
20240118,095500,87828410,5570,5570,5570,5570,143
|
|
20240118,095400,87031900,5580,5580,5580,5580,0
|
|
20240118,095300,87031900,5580,5560,5580,5560,10
|
|
20240118,095200,86976200,5560,5560,5560,5560,241
|
|
20240118,095100,85636240,5570,5570,5570,5570,10
|
|
20240118,095000,85580540,5570,5580,5580,5570,2
|
|
20240118,094900,85569390,5570,5570,5570,5570,163
|
|
20240118,094800,84661480,5570,5570,5580,5560,538
|
|
20240118,094700,81663010,5560,5560,5560,5560,701
|
|
20240118,094600,77765450,5560,5560,5560,5560,1
|
|
20240118,094500,77759890,5550,5550,5550,5550,0
|
|
20240118,094400,77759890,5550,5550,5550,5550,20
|
|
20240118,094300,77648890,5560,5560,5560,5560,0
|
|
20240118,094200,77648890,5560,5560,5560,5560,0
|
|
20240118,094100,77648890,5560,5550,5560,5550,102
|
|
20240118,094000,77081780,5550,5550,5550,5550,17
|
|
20240118,093900,76987430,5560,5550,5560,5550,131
|
|
20240118,093800,76259270,5550,5550,5550,5550,4
|
|
20240118,093700,76237070,5550,5550,5550,5540,429
|
|
20240118,093600,73856210,5550,5550,5550,5550,1
|
|
20240118,093500,73850660,5510,5510,5510,5510,0
|
|
20240118,093400,73850660,5510,5510,5510,5510,0
|
|
20240118,093300,73850660,5510,5520,5520,5510,200
|
|
20240118,093200,72748570,5550,5520,5550,5510,301
|
|
20240118,093100,71089990,5550,5510,5550,5510,17
|
|
20240118,093000,70996280,5560,5550,5560,5550,48
|
|
20240118,092900,70729820,5540,5530,5540,5530,2100
|
|
20240118,092800,59116810,5530,5530,5530,5530,1633
|
|
20240118,092700,50086320,5500,5530,5530,5500,1220
|
|
20240118,092600,43339750,5520,5520,5520,5520,121
|
|
20240118,092500,42671830,5520,5520,5520,5520,62
|
|
20240118,092400,42329590,5530,5500,5530,5500,258
|
|
20240118,092300,40910370,5500,5500,5500,5500,30
|
|
20240118,092200,40745370,5500,5490,5500,5490,206
|
|
20240118,092100,39612650,5500,5500,5500,5500,0
|
|
20240118,092000,39612650,5500,5500,5500,5500,0
|
|
20240118,091900,39612650,5500,5530,5530,5500,471
|
|
20240118,091800,37019480,5530,5500,5530,5500,540
|
|
20240118,091700,34037490,5480,5480,5480,5480,171
|
|
20240118,091600,33100410,5470,5470,5470,5470,0
|
|
20240118,091500,33100410,5470,5510,5510,5470,72
|
|
20240118,091400,32706350,5510,5510,5510,5510,4
|
|
20240118,091300,32684310,5500,5450,5500,5450,3203
|
|
20240118,091200,15076500,5450,5460,5460,5450,192
|
|
20240118,091100,14028190,5500,5500,5500,5500,10
|
|
20240118,091000,13973190,5500,5500,5500,5500,1
|
|
20240118,090900,13967690,5450,5450,5450,5450,100
|
|
20240118,090800,13422690,5450,5450,5450,5450,63
|
|
20240118,090700,13079340,5450,5470,5470,5450,130
|
|
20240118,090600,12370010,5470,5520,5520,5470,1549
|
|
20240118,090500,3860800,5530,5530,5530,5530,100
|
|
20240118,090400,3307800,5530,5530,5530,5530,1
|
|
20240118,090300,3302270,5540,5540,5580,5530,245
|
|
20240118,090200,1942100,5550,5540,5550,5540,4
|
|
20240118,090100,1919920,5530,5510,5530,5510,16
|
|
20240118,090000,1831500,5500,5500,5500,5500,333
|