632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240108,192900,748069920,5360,5360,5360,5360,3429
|
|
20240108,192800,748069920,5360,5360,5360,5360,0
|
|
20240108,192700,748069920,5360,5360,5360,5360,0
|
|
20240108,192600,748069920,5360,5360,5360,5360,0
|
|
20240108,192500,748069920,5360,5360,5360,5360,0
|
|
20240108,192400,748069920,5360,5360,5360,5360,0
|
|
20240108,192300,748069920,5360,5360,5360,5360,0
|
|
20240108,192200,748069920,5360,5360,5360,5360,0
|
|
20240108,192100,748069920,5360,5360,5360,5360,0
|
|
20240108,192000,748069920,5360,5360,5360,5360,0
|
|
20240108,191900,748069920,5360,5360,5360,5360,0
|
|
20240108,191800,748069920,5360,5360,5360,5360,0
|
|
20240108,191700,748069920,5360,5360,5360,5360,0
|
|
20240108,191600,748069920,5360,5360,5360,5360,0
|
|
20240108,191500,748069920,5360,5360,5360,5360,0
|
|
20240108,191400,748069920,5360,5360,5360,5360,0
|
|
20240108,191300,748069920,5360,5360,5360,5360,0
|
|
20240108,191200,748069920,5360,5360,5360,5360,0
|
|
20240108,191100,748069920,5360,5360,5360,5360,0
|
|
20240108,191000,748069920,5360,5360,5360,5360,0
|
|
20240108,190900,748069920,5360,5360,5360,5360,0
|
|
20240108,190800,748069920,5360,5360,5360,5360,0
|
|
20240108,190700,748069920,5360,5360,5360,5360,0
|
|
20240108,190600,748069920,5360,5360,5360,5360,0
|
|
20240108,190500,748069920,5360,5360,5360,5360,0
|
|
20240108,190400,748069920,5360,5360,5360,5360,0
|
|
20240108,190300,748069920,5360,5360,5360,5360,0
|
|
20240108,190200,748069920,5360,5360,5360,5360,0
|
|
20240108,190100,748069920,5360,5360,5360,5360,0
|
|
20240108,190000,748069920,5360,5360,5360,5360,0
|
|
20240108,185900,748069920,5360,5360,5360,5360,3429
|
|
20240108,185800,748069920,5360,5360,5360,5360,0
|
|
20240108,185700,748069920,5360,5360,5360,5360,0
|
|
20240108,185600,748069920,5360,5360,5360,5360,0
|
|
20240108,185500,748069920,5360,5360,5360,5360,0
|
|
20240108,185400,748069920,5360,5360,5360,5360,0
|
|
20240108,185300,748069920,5360,5360,5360,5360,0
|
|
20240108,185200,748069920,5360,5360,5360,5360,0
|
|
20240108,185100,748069920,5360,5360,5360,5360,0
|
|
20240108,185000,748069920,5360,5360,5360,5360,0
|
|
20240108,184900,748069920,5360,5360,5360,5360,0
|
|
20240108,184800,748069920,5360,5360,5360,5360,0
|
|
20240108,184700,748069920,5360,5360,5360,5360,0
|
|
20240108,184600,748069920,5360,5360,5360,5360,0
|
|
20240108,184500,748069920,5360,5360,5360,5360,0
|
|
20240108,184400,748069920,5360,5360,5360,5360,0
|
|
20240108,184300,748069920,5360,5360,5360,5360,0
|
|
20240108,184200,748069920,5360,5360,5360,5360,0
|
|
20240108,184100,748069920,5360,5360,5360,5360,0
|
|
20240108,184000,748069920,5360,5360,5360,5360,0
|
|
20240108,183900,748069920,5360,5360,5360,5360,0
|
|
20240108,183800,748069920,5360,5360,5360,5360,0
|
|
20240108,183700,748069920,5360,5360,5360,5360,0
|
|
20240108,183600,748069920,5360,5360,5360,5360,0
|
|
20240108,183500,748069920,5360,5360,5360,5360,0
|
|
20240108,183400,748069920,5360,5360,5360,5360,0
|
|
20240108,183300,748069920,5360,5360,5360,5360,0
|
|
20240108,183200,748069920,5360,5360,5360,5360,0
|
|
20240108,183100,748069920,5360,5360,5360,5360,0
|
|
20240108,183000,748069920,5360,5360,5360,5360,0
|
|
20240108,182900,748069920,5360,5360,5360,5360,3429
|
|
20240108,182800,748069920,5360,5360,5360,5360,0
|
|
20240108,182700,748069920,5360,5360,5360,5360,0
|
|
20240108,182600,748069920,5360,5360,5360,5360,0
|
|
20240108,182500,748069920,5360,5360,5360,5360,0
|
|
20240108,182400,748069920,5360,5360,5360,5360,0
|
|
20240108,182300,748069920,5360,5360,5360,5360,0
|
|
20240108,182200,748069920,5360,5360,5360,5360,0
|
|
20240108,182100,748069920,5360,5360,5360,5360,0
|
|
20240108,182000,748069920,5360,5360,5360,5360,0
|
|
20240108,181900,748069920,5360,5360,5360,5360,0
|
|
20240108,181800,748069920,5360,5360,5360,5360,0
|
|
20240108,181700,748069920,5360,5360,5360,5360,0
|
|
20240108,181600,748069920,5360,5360,5360,5360,0
|
|
20240108,181500,748069920,5360,5360,5360,5360,0
|
|
20240108,181400,748069920,5360,5360,5360,5360,0
|
|
20240108,181300,748069920,5360,5360,5360,5360,0
|
|
20240108,181200,748069920,5360,5360,5360,5360,0
|
|
20240108,181100,748069920,5360,5360,5360,5360,0
|
|
20240108,181000,748069920,5360,5360,5360,5360,0
|
|
20240108,180900,748069920,5360,5360,5360,5360,0
|
|
20240108,180800,748069920,5360,5360,5360,5360,0
|
|
20240108,180700,748069920,5360,5360,5360,5360,0
|
|
20240108,180600,748069920,5360,5360,5360,5360,0
|
|
20240108,180500,748069920,5360,5360,5360,5360,0
|
|
20240108,180400,748069920,5360,5360,5360,5360,0
|
|
20240108,180300,748069920,5360,5360,5360,5360,0
|
|
20240108,180200,748069920,5360,5360,5360,5360,0
|
|
20240108,180100,748069920,5360,5360,5360,5360,0
|
|
20240108,180000,748069920,5360,5360,5360,5360,0
|
|
20240108,175900,748069920,5360,5360,5360,5360,3429
|
|
20240108,175800,748069920,5360,5360,5360,5360,0
|
|
20240108,175700,748069920,5360,5360,5360,5360,0
|
|
20240108,175600,748069920,5360,5360,5360,5360,0
|
|
20240108,175500,748069920,5360,5360,5360,5360,0
|
|
20240108,175400,748069920,5360,5360,5360,5360,0
|
|
20240108,175300,748069920,5360,5360,5360,5360,0
|
|
20240108,175200,748069920,5360,5360,5360,5360,0
|
|
20240108,175100,748069920,5360,5360,5360,5360,0
|
|
20240108,175000,748069920,5360,5360,5360,5360,0
|
|
20240108,174900,748069920,5360,5360,5360,5360,0
|
|
20240108,174800,748069920,5360,5360,5360,5360,0
|
|
20240108,174700,748069920,5360,5360,5360,5360,0
|
|
20240108,174600,748069920,5360,5360,5360,5360,0
|
|
20240108,174500,748069920,5360,5360,5360,5360,0
|
|
20240108,174400,748069920,5360,5360,5360,5360,0
|
|
20240108,174300,748069920,5360,5360,5360,5360,0
|
|
20240108,174200,748069920,5360,5360,5360,5360,0
|
|
20240108,174100,748069920,5360,5360,5360,5360,0
|
|
20240108,174000,748069920,5360,5360,5360,5360,0
|
|
20240108,173900,748069920,5360,5360,5360,5360,0
|
|
20240108,173800,748069920,5360,5360,5360,5360,0
|
|
20240108,173700,748069920,5360,5360,5360,5360,0
|
|
20240108,173600,748069920,5360,5360,5360,5360,0
|
|
20240108,173500,748069920,5360,5360,5360,5360,0
|
|
20240108,173400,748069920,5360,5360,5360,5360,0
|
|
20240108,173300,748069920,5360,5360,5360,5360,0
|
|
20240108,173200,748069920,5360,5360,5360,5360,0
|
|
20240108,173100,748069920,5360,5360,5360,5360,0
|
|
20240108,173000,748069920,5360,5360,5360,5360,0
|
|
20240108,172900,748069920,5360,5360,5360,5360,3429
|
|
20240108,172800,748069920,5360,5360,5360,5360,0
|
|
20240108,172700,748069920,5360,5360,5360,5360,0
|
|
20240108,172600,748069920,5360,5360,5360,5360,0
|
|
20240108,172500,748069920,5360,5360,5360,5360,0
|
|
20240108,172400,748069920,5360,5360,5360,5360,0
|
|
20240108,172300,748069920,5360,5360,5360,5360,0
|
|
20240108,172200,748069920,5360,5360,5360,5360,0
|
|
20240108,172100,748069920,5360,5360,5360,5360,0
|
|
20240108,172000,748069920,5360,5360,5360,5360,0
|
|
20240108,171900,748069920,5360,5360,5360,5360,0
|
|
20240108,171800,748069920,5360,5360,5360,5360,0
|
|
20240108,171700,748069920,5360,5360,5360,5360,0
|
|
20240108,171600,748069920,5360,5360,5360,5360,0
|
|
20240108,171500,748069920,5360,5360,5360,5360,0
|
|
20240108,171400,748069920,5360,5360,5360,5360,0
|
|
20240108,171300,748069920,5360,5360,5360,5360,0
|
|
20240108,171200,748069920,5360,5360,5360,5360,0
|
|
20240108,171100,748069920,5360,5360,5360,5360,0
|
|
20240108,171000,748069920,5360,5360,5360,5360,0
|
|
20240108,170900,748069920,5360,5360,5360,5360,0
|
|
20240108,170800,748069920,5360,5360,5360,5360,0
|
|
20240108,170700,748069920,5360,5360,5360,5360,0
|
|
20240108,170600,748069920,5360,5360,5360,5360,0
|
|
20240108,170500,748069920,5360,5360,5360,5360,0
|
|
20240108,170400,748069920,5360,5360,5360,5360,0
|
|
20240108,170300,748069920,5360,5360,5360,5360,0
|
|
20240108,170200,748069920,5360,5360,5360,5360,0
|
|
20240108,170100,748069920,5360,5360,5360,5360,0
|
|
20240108,170000,748069920,5360,5360,5360,5360,0
|
|
20240108,165900,748069920,5360,5360,5360,5360,3429
|
|
20240108,165800,748069920,5360,5360,5360,5360,0
|
|
20240108,165700,748069920,5360,5360,5360,5360,0
|
|
20240108,165600,748069920,5360,5360,5360,5360,0
|
|
20240108,165500,748069920,5360,5360,5360,5360,0
|
|
20240108,165400,748069920,5360,5360,5360,5360,0
|
|
20240108,165300,748069920,5360,5360,5360,5360,0
|
|
20240108,165200,748069920,5360,5360,5360,5360,0
|
|
20240108,165100,748069920,5360,5360,5360,5360,0
|
|
20240108,165000,748069920,5360,5360,5360,5360,0
|
|
20240108,164900,748069920,5360,5360,5360,5360,0
|
|
20240108,164800,748069920,5360,5360,5360,5360,0
|
|
20240108,164700,748069920,5360,5360,5360,5360,0
|
|
20240108,164600,748069920,5360,5360,5360,5360,0
|
|
20240108,164500,748069920,5360,5360,5360,5360,0
|
|
20240108,164400,748069920,5360,5360,5360,5360,0
|
|
20240108,164300,748069920,5360,5360,5360,5360,0
|
|
20240108,164200,748069920,5360,5360,5360,5360,0
|
|
20240108,164100,748069920,5360,5360,5360,5360,0
|
|
20240108,164000,748069920,5360,5360,5360,5360,0
|
|
20240108,163900,748069920,5360,5360,5360,5360,0
|
|
20240108,163800,748069920,5360,5360,5360,5360,0
|
|
20240108,163700,748069920,5360,5360,5360,5360,0
|
|
20240108,163600,748069920,5360,5360,5360,5360,0
|
|
20240108,163500,748069920,5360,5360,5360,5360,0
|
|
20240108,163400,748069920,5360,5360,5360,5360,0
|
|
20240108,163300,748069920,5360,5360,5360,5360,0
|
|
20240108,163200,748069920,5360,5360,5360,5360,0
|
|
20240108,163100,748069920,5360,5360,5360,5360,0
|
|
20240108,163000,748069920,5360,5360,5360,5360,0
|
|
20240108,162900,748069920,5360,5360,5360,5360,3429
|
|
20240108,162800,748069920,5360,5360,5360,5360,0
|
|
20240108,162700,748069920,5360,5360,5360,5360,0
|
|
20240108,162600,748069920,5360,5360,5360,5360,0
|
|
20240108,162500,748069920,5360,5360,5360,5360,0
|
|
20240108,162400,748069920,5360,5360,5360,5360,0
|
|
20240108,162300,748069920,5360,5360,5360,5360,0
|
|
20240108,162200,748069920,5360,5360,5360,5360,0
|
|
20240108,162100,748069920,5360,5360,5360,5360,0
|
|
20240108,162000,748069920,5360,5360,5360,5360,0
|
|
20240108,161900,748069920,5360,5360,5360,5360,0
|
|
20240108,161800,748069920,5360,5360,5360,5360,0
|
|
20240108,161700,748069920,5360,5360,5360,5360,0
|
|
20240108,161600,748069920,5360,5360,5360,5360,0
|
|
20240108,161500,748069920,5360,5360,5360,5360,0
|
|
20240108,161400,748069920,5360,5360,5360,5360,0
|
|
20240108,161300,748069920,5360,5360,5360,5360,0
|
|
20240108,161200,748069920,5360,5360,5360,5360,0
|
|
20240108,161100,748069920,5360,5360,5360,5360,0
|
|
20240108,161000,748069920,5360,5360,5360,5360,0
|
|
20240108,160900,748069920,5360,5360,5360,5360,0
|
|
20240108,160800,748069920,5360,5360,5360,5360,0
|
|
20240108,160700,748069920,5360,5360,5360,5360,0
|
|
20240108,160600,748069920,5360,5360,5360,5360,0
|
|
20240108,160500,748069920,5360,5360,5360,5360,0
|
|
20240108,160400,748069920,5360,5360,5360,5360,0
|
|
20240108,160300,748069920,5360,5360,5360,5360,0
|
|
20240108,160200,748069920,5360,5360,5360,5360,0
|
|
20240108,160100,748069920,5360,5360,5360,5360,0
|
|
20240108,160000,748069920,5360,5360,5360,5360,0
|
|
20240108,155900,748069920,5360,5360,5360,5360,3429
|
|
20240108,155800,748069920,5360,5360,5360,5360,0
|
|
20240108,155700,748069920,5360,5360,5360,5360,0
|
|
20240108,155600,748069920,5360,5360,5360,5360,0
|
|
20240108,155500,748069920,5360,5360,5360,5360,0
|
|
20240108,155400,748069920,5360,5360,5360,5360,0
|
|
20240108,155300,748069920,5360,5360,5360,5360,0
|
|
20240108,155200,748069920,5360,5360,5360,5360,0
|
|
20240108,155100,748069920,5360,5360,5360,5360,0
|
|
20240108,155000,748069920,5360,5360,5360,5360,0
|
|
20240108,154900,748069920,5360,5360,5360,5360,0
|
|
20240108,154800,748069920,5360,5360,5360,5360,0
|
|
20240108,154700,748069920,5360,5360,5360,5360,0
|
|
20240108,154600,748069920,5360,5360,5360,5360,0
|
|
20240108,154500,748069920,5360,5360,5360,5360,0
|
|
20240108,154400,748069920,5360,5360,5360,5360,0
|
|
20240108,154300,748069920,5360,5360,5360,5360,0
|
|
20240108,154200,748069920,5360,5360,5360,5360,0
|
|
20240108,154100,748069920,5360,5360,5360,5360,0
|
|
20240108,154000,748069920,5360,5360,5360,5360,0
|
|
20240108,153900,748069920,5360,5360,5360,5360,0
|
|
20240108,153800,748069920,5360,5360,5360,5360,0
|
|
20240108,153700,748069920,5360,5360,5360,5360,0
|
|
20240108,153600,748069920,5360,5360,5360,5360,0
|
|
20240108,153500,748069920,5360,5360,5360,5360,0
|
|
20240108,153400,748069920,5360,5360,5360,5360,0
|
|
20240108,153300,748069920,5360,5360,5360,5360,0
|
|
20240108,153200,748069920,5360,5360,5360,5360,0
|
|
20240108,153100,748069920,5360,5360,5360,5360,0
|
|
20240108,153000,748069920,5360,5360,5360,5360,3429
|
|
20240108,152900,729690480,5380,5380,5380,5380,0
|
|
20240108,152800,729690480,5380,5380,5380,5380,0
|
|
20240108,152700,729690480,5380,5380,5380,5380,0
|
|
20240108,152600,729690480,5380,5380,5380,5380,0
|
|
20240108,152500,729690480,5380,5380,5380,5380,0
|
|
20240108,152400,729690480,5380,5380,5380,5380,0
|
|
20240108,152300,729690480,5380,5380,5380,5380,0
|
|
20240108,152200,729690480,5380,5380,5380,5380,0
|
|
20240108,152100,729690480,5380,5380,5380,5380,0
|
|
20240108,152000,729690480,5380,5380,5380,5380,0
|
|
20240108,151900,729690480,5380,5360,5380,5360,1707
|
|
20240108,151800,720519220,5360,5360,5360,5360,385
|
|
20240108,151700,718455620,5370,5370,5370,5370,0
|
|
20240108,151600,718455620,5370,5370,5370,5370,8
|
|
20240108,151500,718412660,5370,5370,5370,5370,217
|
|
20240108,151400,717247370,5370,5370,5370,5370,0
|
|
20240108,151300,717247370,5370,5370,5370,5370,0
|
|
20240108,151200,717247370,5370,5360,5370,5360,155
|
|
20240108,151100,716416550,5370,5370,5370,5370,46
|
|
20240108,151000,716169530,5370,5360,5370,5360,123
|
|
20240108,150900,715509750,5370,5370,5370,5370,588
|
|
20240108,150800,712352190,5370,5370,5370,5370,385
|
|
20240108,150700,710284740,5370,5370,5370,5370,1765
|
|
20240108,150600,700806690,5370,5370,5370,5370,100
|
|
20240108,150500,700269690,5370,5360,5370,5360,526
|
|
20240108,150400,697450070,5360,5360,5360,5360,500
|
|
20240108,150300,694770070,5370,5370,5370,5370,0
|
|
20240108,150200,694770070,5370,5370,5370,5370,101
|
|
20240108,150100,694227700,5370,5370,5370,5370,0
|
|
20240108,150000,694227700,5370,5370,5370,5370,0
|
|
20240108,145900,694227700,5370,5370,5370,5370,540
|
|
20240108,145800,691327900,5360,5360,5360,5360,0
|
|
20240108,145700,691327900,5360,5360,5360,5360,903
|
|
20240108,145600,686487820,5350,5350,5350,5350,50
|
|
20240108,145500,686220320,5360,5360,5360,5360,40
|
|
20240108,145400,686005920,5360,5360,5360,5360,0
|
|
20240108,145300,686005920,5360,5360,5360,5360,0
|
|
20240108,145200,686005920,5360,5360,5360,5360,400
|
|
20240108,145100,683861920,5360,5360,5360,5360,0
|
|
20240108,145000,683861920,5360,5360,5360,5360,4
|
|
20240108,144900,683840480,5360,5360,5360,5360,0
|
|
20240108,144800,683840480,5360,5360,5360,5360,0
|
|
20240108,144700,683840480,5360,5360,5360,5360,15
|
|
20240108,144600,683760080,5360,5360,5360,5360,0
|
|
20240108,144500,683760080,5360,5360,5360,5360,0
|
|
20240108,144400,683760080,5360,5360,5360,5360,0
|
|
20240108,144300,683760080,5360,5360,5360,5360,0
|
|
20240108,144200,683760080,5360,5360,5360,5360,4
|
|
20240108,144100,683738640,5350,5350,5350,5350,0
|
|
20240108,144000,683738640,5350,5360,5360,5350,1222
|
|
20240108,143900,677198720,5350,5350,5350,5350,30
|
|
20240108,143800,677038220,5360,5360,5360,5360,0
|
|
20240108,143700,677038220,5360,5360,5360,5360,700
|
|
20240108,143600,673286220,5360,5360,5360,5360,0
|
|
20240108,143500,673286220,5360,5360,5360,5360,0
|
|
20240108,143400,673286220,5360,5360,5360,5360,100
|
|
20240108,143300,672750220,5360,5360,5360,5360,601
|
|
20240108,143200,669528860,5370,5360,5370,5360,276
|
|
20240108,143100,668049200,5360,5360,5360,5360,1868
|
|
20240108,143000,658036720,5360,5360,5360,5360,0
|
|
20240108,142900,658036720,5360,5360,5360,5360,0
|
|
20240108,142800,658036720,5360,5360,5360,5360,0
|
|
20240108,142700,658036720,5360,5360,5360,5360,0
|
|
20240108,142600,658036720,5360,5360,5360,5360,2
|
|
20240108,142500,658026000,5360,5360,5360,5360,0
|
|
20240108,142400,658026000,5360,5360,5360,5360,102
|
|
20240108,142300,657479280,5360,5360,5360,5360,0
|
|
20240108,142200,657479280,5360,5360,5360,5360,4
|
|
20240108,142100,657457840,5350,5350,5350,5350,0
|
|
20240108,142000,657457840,5350,5350,5350,5350,0
|
|
20240108,141900,657457840,5350,5350,5350,5350,10
|
|
20240108,141800,657404340,5350,5350,5350,5350,100
|
|
20240108,141700,656869340,5350,5350,5350,5350,100
|
|
20240108,141600,656334340,5350,5350,5350,5350,0
|
|
20240108,141500,656334340,5350,5350,5350,5350,0
|
|
20240108,141400,656334340,5350,5350,5350,5350,200
|
|
20240108,141300,655264340,5350,5350,5350,5350,0
|
|
20240108,141200,655264340,5350,5350,5350,5350,0
|
|
20240108,141100,655264340,5350,5350,5350,5350,0
|
|
20240108,141000,655264340,5350,5350,5350,5350,200
|
|
20240108,140900,654194340,5350,5350,5350,5350,11
|
|
20240108,140800,654135490,5360,5360,5360,5360,0
|
|
20240108,140700,654135490,5360,5360,5360,5360,0
|
|
20240108,140600,654135490,5360,5360,5360,5360,2
|
|
20240108,140500,654124770,5350,5350,5350,5350,100
|
|
20240108,140400,653589770,5350,5350,5350,5350,0
|
|
20240108,140300,653589770,5350,5350,5350,5350,0
|
|
20240108,140200,653589770,5350,5350,5350,5350,1
|
|
20240108,140100,653584420,5350,5350,5350,5350,100
|
|
20240108,140000,653049420,5360,5360,5360,5360,100
|
|
20240108,135900,652513420,5360,5360,5360,5360,2
|
|
20240108,135800,652502700,5360,5360,5360,5360,0
|
|
20240108,135700,652502700,5360,5360,5360,5360,0
|
|
20240108,135600,652502700,5360,5360,5360,5360,0
|
|
20240108,135500,652502700,5360,5360,5360,5360,30
|
|
20240108,135400,652341900,5360,5360,5360,5360,0
|
|
20240108,135300,652341900,5360,5360,5360,5360,0
|
|
20240108,135200,652341900,5360,5360,5360,5360,0
|
|
20240108,135100,652341900,5360,5360,5360,5360,1
|
|
20240108,135000,652336540,5340,5340,5340,5340,0
|
|
20240108,134900,652336540,5340,5340,5340,5340,0
|
|
20240108,134800,652336540,5340,5340,5340,5340,1228
|
|
20240108,134700,645779020,5350,5350,5350,5350,0
|
|
20240108,134600,645779020,5350,5350,5350,5350,0
|
|
20240108,134500,645779020,5350,5350,5350,5350,0
|
|
20240108,134400,645779020,5350,5350,5350,5350,0
|
|
20240108,134300,645779020,5350,5350,5350,5350,60
|
|
20240108,134200,645458020,5350,5350,5350,5350,0
|
|
20240108,134100,645458020,5350,5350,5350,5350,3
|
|
20240108,134000,645441970,5330,5330,5330,5330,40
|
|
20240108,133900,645228770,5330,5360,5360,5330,1089
|
|
20240108,133800,639407820,5370,5370,5370,5370,0
|
|
20240108,133700,639407820,5370,5370,5370,5370,200
|
|
20240108,133600,638333820,5370,5370,5370,5370,100
|
|
20240108,133500,637796820,5370,5370,5370,5370,47
|
|
20240108,133400,637544430,5370,5370,5370,5370,0
|
|
20240108,133300,637544430,5370,5370,5370,5370,0
|
|
20240108,133200,637544430,5370,5370,5370,5370,0
|
|
20240108,133100,637544430,5370,5370,5370,5370,476
|
|
20240108,133000,634988310,5360,5360,5360,5360,0
|
|
20240108,132900,634988310,5360,5360,5360,5360,1
|
|
20240108,132800,634982950,5370,5360,5370,5360,1730
|
|
20240108,132700,625705150,5360,5360,5360,5360,11
|
|
20240108,132600,625646190,5370,5370,5370,5370,0
|
|
20240108,132500,625646190,5370,5370,5370,5370,300
|
|
20240108,132400,624035190,5370,5370,5370,5370,302
|
|
20240108,132300,622413450,5370,5370,5370,5370,0
|
|
20240108,132200,622413450,5370,5370,5370,5370,0
|
|
20240108,132100,622413450,5370,5370,5370,5370,200
|
|
20240108,132000,621339450,5370,5370,5370,5370,0
|
|
20240108,131900,621339450,5370,5370,5370,5370,2826
|
|
20240108,131800,606163830,5370,5370,5370,5370,1754
|
|
20240108,131700,596744850,5360,5370,5370,5360,323
|
|
20240108,131600,595011570,5380,5380,5380,5380,0
|
|
20240108,131500,595011570,5380,5380,5380,5380,85
|
|
20240108,131400,594554270,5380,5380,5380,5380,52
|
|
20240108,131300,594274510,5370,5370,5370,5370,15
|
|
20240108,131200,594193960,5370,5370,5370,5370,156
|
|
20240108,131100,593356240,5360,5360,5360,5360,4
|
|
20240108,131000,593334800,5370,5370,5370,5370,0
|
|
20240108,130900,593334800,5370,5370,5370,5370,1
|
|
20240108,130800,593329430,5370,5370,5370,5370,143
|
|
20240108,130700,592561520,5370,5370,5370,5370,10
|
|
20240108,130600,592507820,5360,5370,5370,5360,124
|
|
20240108,130500,591842980,5370,5370,5370,5370,124
|
|
20240108,130400,591177100,5380,5380,5380,5370,345
|
|
20240108,130300,589323480,5390,5370,5390,5370,26
|
|
20240108,130200,589183540,5390,5380,5390,5380,510
|
|
20240108,130100,586437140,5380,5390,5390,5380,2015
|
|
20240108,130000,575596300,5380,5370,5380,5370,3013
|
|
20240108,125900,559386420,5370,5370,5370,5370,0
|
|
20240108,125800,559386420,5370,5370,5370,5370,1037
|
|
20240108,125700,553817730,5360,5360,5360,5360,0
|
|
20240108,125600,553817730,5360,5360,5360,5360,0
|
|
20240108,125500,553817730,5360,5360,5360,5360,5
|
|
20240108,125400,553790930,5370,5370,5370,5370,0
|
|
20240108,125300,553790930,5370,5370,5370,5370,2
|
|
20240108,125200,553780190,5350,5350,5350,5350,0
|
|
20240108,125100,553780190,5350,5350,5350,5350,0
|
|
20240108,125000,553780190,5350,5350,5350,5350,0
|
|
20240108,124900,553780190,5350,5350,5350,5350,200
|
|
20240108,124800,552710190,5360,5360,5360,5360,0
|
|
20240108,124700,552710190,5360,5360,5360,5360,0
|
|
20240108,124600,552710190,5360,5360,5360,5360,911
|
|
20240108,124500,547827230,5370,5370,5370,5370,121
|
|
20240108,124400,547177460,5370,5370,5370,5370,165
|
|
20240108,124300,546291410,5380,5380,5380,5380,23
|
|
20240108,124200,546167670,5370,5370,5380,5370,2255
|
|
20240108,124100,534056820,5370,5370,5370,5370,0
|
|
20240108,124000,534056820,5370,5370,5370,5370,10
|
|
20240108,123900,534003120,5370,5370,5370,5370,0
|
|
20240108,123800,534003120,5370,5370,5370,5370,120
|
|
20240108,123700,533358720,5340,5340,5340,5340,500
|
|
20240108,123600,530688720,5320,5320,5320,5320,0
|
|
20240108,123500,530688720,5320,5320,5320,5320,0
|
|
20240108,123400,530688720,5320,5360,5360,5320,6123
|
|
20240108,123300,498039770,5360,5360,5360,5360,6
|
|
20240108,123200,498007610,5360,5360,5360,5360,3975
|
|
20240108,123100,476701610,5350,5360,5360,5350,863
|
|
20240108,123000,472083530,5360,5360,5360,5360,2
|
|
20240108,122900,472072810,5360,5370,5370,5360,405
|
|
20240108,122800,469898010,5370,5370,5380,5370,400
|
|
20240108,122700,467749020,5380,5360,5380,5360,5958
|
|
20240108,122600,435794760,5350,5350,5350,5350,1753
|
|
20240108,122500,426416210,5340,5340,5340,5340,10
|
|
20240108,122400,426362810,5340,5340,5340,5340,15
|
|
20240108,122300,426282710,5330,5330,5330,5330,0
|
|
20240108,122200,426282710,5330,5330,5330,5330,216
|
|
20240108,122100,425131430,5350,5350,5350,5350,0
|
|
20240108,122000,425131430,5350,5350,5350,5350,2158
|
|
20240108,121900,413586130,5330,5330,5330,5330,20
|
|
20240108,121800,413479530,5330,5330,5330,5330,1
|
|
20240108,121700,413474200,5330,5330,5330,5330,0
|
|
20240108,121600,413474200,5330,5340,5340,5330,626
|
|
20240108,121500,410133960,5340,5340,5340,5340,0
|
|
20240108,121400,410133960,5340,5340,5340,5340,0
|
|
20240108,121300,410133960,5340,5340,5340,5340,0
|
|
20240108,121200,410133960,5340,5340,5340,5340,240
|
|
20240108,121100,408852360,5340,5340,5340,5340,5
|
|
20240108,121000,408825660,5340,5340,5340,5340,55
|
|
20240108,120900,408531960,5340,5340,5340,5340,297
|
|
20240108,120800,406945980,5350,5340,5350,5340,400
|
|
20240108,120700,404808520,5340,5340,5340,5340,0
|
|
20240108,120600,404808520,5340,5340,5340,5340,747
|
|
20240108,120500,400819540,5340,5340,5340,5340,0
|
|
20240108,120400,400819540,5340,5350,5350,5340,53
|
|
20240108,120300,400536370,5340,5340,5340,5340,1561
|
|
20240108,120200,392200630,5330,5330,5330,5330,0
|
|
20240108,120100,392200630,5330,5330,5330,5330,0
|
|
20240108,120000,392200630,5330,5330,5330,5330,0
|
|
20240108,115900,392200630,5330,5330,5330,5330,0
|
|
20240108,115800,392200630,5330,5330,5330,5330,15
|
|
20240108,115700,392120680,5330,5330,5330,5330,0
|
|
20240108,115600,392120680,5330,5330,5330,5330,0
|
|
20240108,115500,392120680,5330,5330,5330,5330,1
|
|
20240108,115400,392115350,5330,5330,5330,5330,0
|
|
20240108,115300,392115350,5330,5330,5330,5330,0
|
|
20240108,115200,392115350,5330,5330,5330,5330,48
|
|
20240108,115100,391859510,5340,5340,5340,5340,4
|
|
20240108,115000,391838150,5340,5340,5340,5340,4
|
|
20240108,114900,391816790,5340,5340,5340,5340,4
|
|
20240108,114800,391795430,5320,5320,5320,5320,0
|
|
20240108,114700,391795430,5320,5320,5320,5320,462
|
|
20240108,114600,389337590,5320,5320,5320,5320,0
|
|
20240108,114500,389337590,5320,5320,5320,5320,0
|
|
20240108,114400,389337590,5320,5320,5320,5320,0
|
|
20240108,114300,389337590,5320,5320,5320,5320,0
|
|
20240108,114200,389337590,5320,5320,5320,5320,0
|
|
20240108,114100,389337590,5320,5320,5320,5320,0
|
|
20240108,114000,389337590,5320,5320,5320,5320,150
|
|
20240108,113900,388539590,5320,5320,5320,5320,0
|
|
20240108,113800,388539590,5320,5320,5320,5320,0
|
|
20240108,113700,388539590,5320,5330,5330,5320,1200
|
|
20240108,113600,382153160,5330,5330,5330,5330,0
|
|
20240108,113500,382153160,5330,5330,5330,5330,0
|
|
20240108,113400,382153160,5330,5330,5330,5330,0
|
|
20240108,113300,382153160,5330,5330,5330,5330,400
|
|
20240108,113200,380021160,5340,5340,5340,5340,0
|
|
20240108,113100,380021160,5340,5340,5340,5340,0
|
|
20240108,113000,380021160,5340,5340,5340,5340,0
|
|
20240108,112900,380021160,5340,5340,5340,5340,101
|
|
20240108,112800,379481820,5340,5340,5340,5340,0
|
|
20240108,112700,379481820,5340,5340,5340,5340,1000
|
|
20240108,112600,374141820,5350,5330,5350,5330,6542
|
|
20240108,112500,339186150,5280,5340,5340,5280,14289
|
|
20240108,112400,263461050,5340,5340,5340,5340,0
|
|
20240108,112300,263461050,5340,5340,5340,5340,0
|
|
20240108,112200,263461050,5340,5340,5340,5340,0
|
|
20240108,112100,263461050,5340,5340,5340,5340,0
|
|
20240108,112000,263461050,5340,5340,5340,5340,5
|
|
20240108,111900,263434350,5340,5340,5340,5340,0
|
|
20240108,111800,263434350,5340,5320,5340,5320,3
|
|
20240108,111700,263418370,5340,5340,5340,5340,0
|
|
20240108,111600,263418370,5340,5340,5340,5340,1
|
|
20240108,111500,263413030,5320,5320,5320,5320,0
|
|
20240108,111400,263413030,5320,5320,5320,5320,0
|
|
20240108,111300,263413030,5320,5320,5320,5320,600
|
|
20240108,111200,260221030,5330,5330,5330,5330,261
|
|
20240108,111100,258829900,5330,5330,5330,5330,100
|
|
20240108,111000,258296900,5330,5330,5330,5330,0
|
|
20240108,110900,258296900,5330,5330,5330,5330,1516
|
|
20240108,110800,250216620,5330,5330,5330,5330,8
|
|
20240108,110700,250173980,5340,5340,5340,5340,0
|
|
20240108,110600,250173980,5340,5340,5340,5340,0
|
|
20240108,110500,250173980,5340,5340,5340,5340,1
|
|
20240108,110400,250168640,5330,5330,5330,5330,430
|
|
20240108,110300,247876740,5340,5340,5340,5340,0
|
|
20240108,110200,247876740,5340,5340,5340,5340,0
|
|
20240108,110100,247876740,5340,5340,5340,5340,0
|
|
20240108,110000,247876740,5340,5340,5340,5340,7
|
|
20240108,105900,247839360,5340,5340,5340,5340,0
|
|
20240108,105800,247839360,5340,5340,5340,5340,10
|
|
20240108,105700,247785960,5350,5350,5350,5350,0
|
|
20240108,105600,247785960,5350,5350,5350,5350,0
|
|
20240108,105500,247785960,5350,5350,5350,5350,0
|
|
20240108,105400,247785960,5350,5350,5350,5350,0
|
|
20240108,105300,247785960,5350,5350,5350,5350,0
|
|
20240108,105200,247785960,5350,5350,5350,5350,0
|
|
20240108,105100,247785960,5350,5350,5350,5350,0
|
|
20240108,105000,247785960,5350,5350,5350,5350,0
|
|
20240108,104900,247785960,5350,5320,5350,5320,415
|
|
20240108,104800,245578130,5320,5340,5340,5320,200
|
|
20240108,104700,244513410,5340,5340,5340,5340,0
|
|
20240108,104600,244513410,5340,5340,5340,5340,5
|
|
20240108,104500,244486710,5340,5350,5350,5340,628
|
|
20240108,104400,241128190,5350,5350,5350,5350,20
|
|
20240108,104300,241021190,5340,5340,5340,5340,2
|
|
20240108,104200,241010510,5340,5340,5340,5340,0
|
|
20240108,104100,241010510,5340,5340,5340,5340,0
|
|
20240108,104000,241010510,5340,5340,5340,5340,3087
|
|
20240108,103900,224525930,5340,5340,5340,5340,2197
|
|
20240108,103800,212793950,5330,5330,5330,5330,126
|
|
20240108,103700,212122370,5340,5340,5340,5340,0
|
|
20240108,103600,212122370,5340,5340,5340,5340,0
|
|
20240108,103500,212122370,5340,5340,5340,5340,1
|
|
20240108,103400,212117030,5340,5340,5340,5340,1
|
|
20240108,103300,212111690,5340,5340,5340,5340,0
|
|
20240108,103200,212111690,5340,5340,5340,5340,0
|
|
20240108,103100,212111690,5340,5340,5340,5340,0
|
|
20240108,103000,212111690,5340,5340,5340,5340,0
|
|
20240108,102900,212111690,5340,5340,5340,5340,0
|
|
20240108,102800,212111690,5340,5340,5340,5340,10
|
|
20240108,102700,212058290,5340,5340,5340,5340,0
|
|
20240108,102600,212058290,5340,5340,5340,5340,0
|
|
20240108,102500,212058290,5340,5340,5340,5340,0
|
|
20240108,102400,212058290,5340,5340,5340,5340,0
|
|
20240108,102300,212058290,5340,5340,5340,5340,0
|
|
20240108,102200,212058290,5340,5340,5340,5340,0
|
|
20240108,102100,212058290,5340,5340,5340,5340,0
|
|
20240108,102000,212058290,5340,5340,5340,5340,0
|
|
20240108,101900,212058290,5340,5340,5340,5340,388
|
|
20240108,101800,209986370,5340,5340,5340,5340,0
|
|
20240108,101700,209986370,5340,5340,5340,5340,0
|
|
20240108,101600,209986370,5340,5340,5340,5340,0
|
|
20240108,101500,209986370,5340,5340,5340,5340,701
|
|
20240108,101400,206243030,5340,5340,5340,5340,10
|
|
20240108,101300,206189630,5340,5340,5340,5340,65
|
|
20240108,101200,205842530,5340,5340,5340,5340,10
|
|
20240108,101100,205789130,5340,5340,5340,5340,1
|
|
20240108,101000,205783790,5330,5330,5330,5330,1
|
|
20240108,100900,205778460,5340,5330,5340,5330,7
|
|
20240108,100800,205741090,5330,5330,5330,5330,0
|
|
20240108,100700,205741090,5330,5330,5330,5330,3305
|
|
20240108,100600,188125440,5310,5320,5320,5310,168
|
|
20240108,100500,187231690,5310,5320,5320,5310,34
|
|
20240108,100400,187050820,5320,5320,5320,5320,300
|
|
20240108,100300,185454820,5330,5330,5330,5330,0
|
|
20240108,100200,185454820,5330,5330,5330,5330,0
|
|
20240108,100100,185454820,5330,5330,5330,5330,0
|
|
20240108,100000,185454820,5330,5330,5330,5330,0
|
|
20240108,095900,185454820,5330,5330,5330,5330,5
|
|
20240108,095800,185428170,5320,5320,5320,5320,0
|
|
20240108,095700,185428170,5320,5320,5320,5320,797
|
|
20240108,095600,181188130,5310,5310,5320,5310,601
|
|
20240108,095500,177995820,5310,5310,5320,5310,371
|
|
20240108,095400,176025760,5320,5320,5320,5320,24
|
|
20240108,095300,175898080,5320,5330,5330,5320,619
|
|
20240108,095200,172603810,5320,5320,5320,5320,15
|
|
20240108,095100,172524010,5320,5320,5320,5320,1183
|
|
20240108,095000,166230450,5310,5310,5310,5310,20
|
|
20240108,094900,166124250,5310,5310,5310,5310,0
|
|
20240108,094800,166124250,5310,5310,5310,5310,0
|
|
20240108,094700,166124250,5310,5310,5310,5310,0
|
|
20240108,094600,166124250,5310,5310,5310,5310,0
|
|
20240108,094500,166124250,5310,5310,5310,5310,6474
|
|
20240108,094400,131747310,5310,5310,5310,5310,44
|
|
20240108,094300,131513670,5320,5320,5320,5320,2
|
|
20240108,094200,131503030,5320,5320,5320,5320,2
|
|
20240108,094100,131492390,5320,5310,5320,5310,220
|
|
20240108,094000,130323990,5320,5320,5320,5320,59
|
|
20240108,093900,130010110,5310,5310,5310,5310,507
|
|
20240108,093800,127317940,5300,5300,5300,5300,19
|
|
20240108,093700,127217240,5300,5300,5300,5300,401
|
|
20240108,093600,125091940,5300,5300,5300,5300,0
|
|
20240108,093500,125091940,5300,5300,5300,5300,0
|
|
20240108,093400,125091940,5300,5300,5300,5300,0
|
|
20240108,093300,125091940,5300,5300,5300,5300,1
|
|
20240108,093200,125086640,5310,5310,5310,5310,0
|
|
20240108,093100,125086640,5310,5310,5310,5310,0
|
|
20240108,093000,125086640,5310,5310,5310,5310,0
|
|
20240108,092900,125086640,5310,5310,5310,5310,10
|
|
20240108,092800,125033540,5310,5310,5310,5310,0
|
|
20240108,092700,125033540,5310,5310,5310,5310,1
|
|
20240108,092600,125028230,5290,5290,5290,5290,0
|
|
20240108,092500,125028230,5290,5300,5300,5290,700
|
|
20240108,092400,121324840,5300,5300,5300,5300,658
|
|
20240108,092300,117837440,5310,5310,5310,5310,1
|
|
20240108,092200,117832130,5310,5320,5320,5310,212
|
|
20240108,092100,116706390,5320,5320,5320,5320,0
|
|
20240108,092000,116706390,5320,5320,5320,5320,108
|
|
20240108,091900,116131830,5300,5300,5300,5300,250
|
|
20240108,091800,114806830,5300,5300,5300,5300,51
|
|
20240108,091700,114536530,5300,5300,5300,5300,20
|
|
20240108,091600,114430530,5320,5320,5320,5320,3
|
|
20240108,091500,114414570,5320,5320,5320,5320,341
|
|
20240108,091400,112600450,5320,5320,5320,5320,95
|
|
20240108,091300,112095050,5320,5320,5320,5320,0
|
|
20240108,091200,112095050,5320,5310,5320,5310,1494
|
|
20240108,091100,104157760,5310,5310,5310,5310,391
|
|
20240108,091000,102081550,5300,5280,5300,5280,5994
|
|
20240108,090900,70313370,5290,5300,5300,5290,124
|
|
20240108,090800,69657390,5310,5290,5310,5290,1225
|
|
20240108,090700,63156540,5300,5300,5300,5300,1548
|
|
20240108,090600,54952140,5300,5300,5300,5300,104
|
|
20240108,090500,54400940,5290,5290,5290,5290,0
|
|
20240108,090400,54400940,5290,5290,5290,5290,1799
|
|
20240108,090300,44884230,5290,5260,5290,5260,61
|
|
20240108,090200,44563340,5260,5270,5300,5260,3026
|
|
20240108,090100,28613440,5280,5280,5280,5280,274
|
|
20240108,090000,27166720,5280,5290,5290,5280,4117
|