604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,190100,426012050,5350,5350,5350,5350,1306
|
|
20240118,190000,426012050,5350,5350,5350,5350,0
|
|
20240118,185900,426012050,5350,5350,5350,5350,0
|
|
20240118,185800,426012050,5350,5350,5350,5350,0
|
|
20240118,185700,426012050,5350,5350,5350,5350,0
|
|
20240118,185600,426012050,5350,5350,5350,5350,0
|
|
20240118,185500,426012050,5350,5350,5350,5350,0
|
|
20240118,185400,426012050,5350,5350,5350,5350,0
|
|
20240118,185300,426012050,5350,5350,5350,5350,0
|
|
20240118,185200,426012050,5350,5350,5350,5350,0
|
|
20240118,185100,426012050,5350,5350,5350,5350,0
|
|
20240118,185000,426012050,5350,5350,5350,5350,0
|
|
20240118,184900,426012050,5350,5350,5350,5350,0
|
|
20240118,184800,426012050,5350,5350,5350,5350,0
|
|
20240118,184700,426012050,5350,5350,5350,5350,0
|
|
20240118,184600,426012050,5350,5350,5350,5350,0
|
|
20240118,184500,426012050,5350,5350,5350,5350,0
|
|
20240118,184400,426012050,5350,5350,5350,5350,0
|
|
20240118,184300,426012050,5350,5350,5350,5350,0
|
|
20240118,184200,426012050,5350,5350,5350,5350,0
|
|
20240118,184100,426012050,5350,5350,5350,5350,0
|
|
20240118,184000,426012050,5350,5350,5350,5350,0
|
|
20240118,183900,426012050,5350,5350,5350,5350,0
|
|
20240118,183800,426012050,5350,5350,5350,5350,0
|
|
20240118,183700,426012050,5350,5350,5350,5350,0
|
|
20240118,183600,426012050,5350,5350,5350,5350,0
|
|
20240118,183500,426012050,5350,5350,5350,5350,0
|
|
20240118,183400,426012050,5350,5350,5350,5350,0
|
|
20240118,183300,426012050,5350,5350,5350,5350,0
|
|
20240118,183200,426012050,5350,5350,5350,5350,0
|
|
20240118,183100,426012050,5350,5350,5350,5350,1306
|
|
20240118,183000,426012050,5350,5350,5350,5350,0
|
|
20240118,182900,426012050,5350,5350,5350,5350,0
|
|
20240118,182800,426012050,5350,5350,5350,5350,0
|
|
20240118,182700,426012050,5350,5350,5350,5350,0
|
|
20240118,182600,426012050,5350,5350,5350,5350,0
|
|
20240118,182500,426012050,5350,5350,5350,5350,0
|
|
20240118,182400,426012050,5350,5350,5350,5350,0
|
|
20240118,182300,426012050,5350,5350,5350,5350,0
|
|
20240118,182200,426012050,5350,5350,5350,5350,0
|
|
20240118,182100,426012050,5350,5350,5350,5350,0
|
|
20240118,182000,426012050,5350,5350,5350,5350,0
|
|
20240118,181900,426012050,5350,5350,5350,5350,0
|
|
20240118,181800,426012050,5350,5350,5350,5350,0
|
|
20240118,181700,426012050,5350,5350,5350,5350,0
|
|
20240118,181600,426012050,5350,5350,5350,5350,0
|
|
20240118,181500,426012050,5350,5350,5350,5350,0
|
|
20240118,181400,426012050,5350,5350,5350,5350,0
|
|
20240118,181300,426012050,5350,5350,5350,5350,0
|
|
20240118,181200,426012050,5350,5350,5350,5350,0
|
|
20240118,181100,426012050,5350,5350,5350,5350,0
|
|
20240118,181000,426012050,5350,5350,5350,5350,0
|
|
20240118,180900,426012050,5350,5350,5350,5350,0
|
|
20240118,180800,426012050,5350,5350,5350,5350,0
|
|
20240118,180700,426012050,5350,5350,5350,5350,0
|
|
20240118,180600,426012050,5350,5350,5350,5350,0
|
|
20240118,180500,426012050,5350,5350,5350,5350,0
|
|
20240118,180400,426012050,5350,5350,5350,5350,0
|
|
20240118,180300,426012050,5350,5350,5350,5350,0
|
|
20240118,180200,426012050,5350,5350,5350,5350,0
|
|
20240118,180100,426012050,5350,5350,5350,5350,1306
|
|
20240118,180000,426012050,5350,5350,5350,5350,0
|
|
20240118,175900,426012050,5350,5350,5350,5350,0
|
|
20240118,175800,426012050,5350,5350,5350,5350,0
|
|
20240118,175700,426012050,5350,5350,5350,5350,0
|
|
20240118,175600,426012050,5350,5350,5350,5350,0
|
|
20240118,175500,426012050,5350,5350,5350,5350,0
|
|
20240118,175400,426012050,5350,5350,5350,5350,0
|
|
20240118,175300,426012050,5350,5350,5350,5350,0
|
|
20240118,175200,426012050,5350,5350,5350,5350,0
|
|
20240118,175100,426012050,5350,5350,5350,5350,0
|
|
20240118,175000,426012050,5350,5350,5350,5350,0
|
|
20240118,174900,426012050,5350,5350,5350,5350,0
|
|
20240118,174800,426012050,5350,5350,5350,5350,0
|
|
20240118,174700,426012050,5350,5350,5350,5350,0
|
|
20240118,174600,426012050,5350,5350,5350,5350,0
|
|
20240118,174500,426012050,5350,5350,5350,5350,0
|
|
20240118,174400,426012050,5350,5350,5350,5350,0
|
|
20240118,174300,426012050,5350,5350,5350,5350,0
|
|
20240118,174200,426012050,5350,5350,5350,5350,0
|
|
20240118,174100,426012050,5350,5350,5350,5350,0
|
|
20240118,174000,426012050,5350,5350,5350,5350,0
|
|
20240118,173900,426012050,5350,5350,5350,5350,0
|
|
20240118,173800,426012050,5350,5350,5350,5350,0
|
|
20240118,173700,426012050,5350,5350,5350,5350,0
|
|
20240118,173600,426012050,5350,5350,5350,5350,0
|
|
20240118,173500,426012050,5350,5350,5350,5350,0
|
|
20240118,173400,426012050,5350,5350,5350,5350,0
|
|
20240118,173300,426012050,5350,5350,5350,5350,0
|
|
20240118,173200,426012050,5350,5350,5350,5350,0
|
|
20240118,173100,426012050,5350,5350,5350,5350,1306
|
|
20240118,173000,426012050,5350,5350,5350,5350,0
|
|
20240118,172900,426012050,5350,5350,5350,5350,0
|
|
20240118,172800,426012050,5350,5350,5350,5350,0
|
|
20240118,172700,426012050,5350,5350,5350,5350,0
|
|
20240118,172600,426012050,5350,5350,5350,5350,0
|
|
20240118,172500,426012050,5350,5350,5350,5350,0
|
|
20240118,172400,426012050,5350,5350,5350,5350,0
|
|
20240118,172300,426012050,5350,5350,5350,5350,0
|
|
20240118,172200,426012050,5350,5350,5350,5350,0
|
|
20240118,172100,426012050,5350,5350,5350,5350,0
|
|
20240118,172000,426012050,5350,5350,5350,5350,0
|
|
20240118,171900,426012050,5350,5350,5350,5350,0
|
|
20240118,171800,426012050,5350,5350,5350,5350,0
|
|
20240118,171700,426012050,5350,5350,5350,5350,0
|
|
20240118,171600,426012050,5350,5350,5350,5350,0
|
|
20240118,171500,426012050,5350,5350,5350,5350,0
|
|
20240118,171400,426012050,5350,5350,5350,5350,0
|
|
20240118,171300,426012050,5350,5350,5350,5350,0
|
|
20240118,171200,426012050,5350,5350,5350,5350,0
|
|
20240118,171100,426012050,5350,5350,5350,5350,0
|
|
20240118,171000,426012050,5350,5350,5350,5350,0
|
|
20240118,170900,426012050,5350,5350,5350,5350,0
|
|
20240118,170800,426012050,5350,5350,5350,5350,0
|
|
20240118,170700,426012050,5350,5350,5350,5350,0
|
|
20240118,170600,426012050,5350,5350,5350,5350,0
|
|
20240118,170500,426012050,5350,5350,5350,5350,0
|
|
20240118,170400,426012050,5350,5350,5350,5350,0
|
|
20240118,170300,426012050,5350,5350,5350,5350,0
|
|
20240118,170200,426012050,5350,5350,5350,5350,0
|
|
20240118,170100,426012050,5350,5350,5350,5350,1306
|
|
20240118,170000,426012050,5350,5350,5350,5350,0
|
|
20240118,165900,426012050,5350,5350,5350,5350,0
|
|
20240118,165800,426012050,5350,5350,5350,5350,0
|
|
20240118,165700,426012050,5350,5350,5350,5350,0
|
|
20240118,165600,426012050,5350,5350,5350,5350,0
|
|
20240118,165500,426012050,5350,5350,5350,5350,0
|
|
20240118,165400,426012050,5350,5350,5350,5350,0
|
|
20240118,165300,426012050,5350,5350,5350,5350,0
|
|
20240118,165200,426012050,5350,5350,5350,5350,0
|
|
20240118,165100,426012050,5350,5350,5350,5350,0
|
|
20240118,165000,426012050,5350,5350,5350,5350,0
|
|
20240118,164900,426012050,5350,5350,5350,5350,0
|
|
20240118,164800,426012050,5350,5350,5350,5350,0
|
|
20240118,164700,426012050,5350,5350,5350,5350,0
|
|
20240118,164600,426012050,5350,5350,5350,5350,0
|
|
20240118,164500,426012050,5350,5350,5350,5350,0
|
|
20240118,164400,426012050,5350,5350,5350,5350,0
|
|
20240118,164300,426012050,5350,5350,5350,5350,0
|
|
20240118,164200,426012050,5350,5350,5350,5350,0
|
|
20240118,164100,426012050,5350,5350,5350,5350,0
|
|
20240118,164000,426012050,5350,5350,5350,5350,0
|
|
20240118,163900,426012050,5350,5350,5350,5350,0
|
|
20240118,163800,426012050,5350,5350,5350,5350,0
|
|
20240118,163700,426012050,5350,5350,5350,5350,0
|
|
20240118,163600,426012050,5350,5350,5350,5350,0
|
|
20240118,163500,426012050,5350,5350,5350,5350,0
|
|
20240118,163400,426012050,5350,5350,5350,5350,0
|
|
20240118,163300,426012050,5350,5350,5350,5350,0
|
|
20240118,163200,426012050,5350,5350,5350,5350,0
|
|
20240118,163100,426012050,5350,5350,5350,5350,1306
|
|
20240118,163000,426012050,5350,5350,5350,5350,0
|
|
20240118,162900,426012050,5350,5350,5350,5350,0
|
|
20240118,162800,426012050,5350,5350,5350,5350,0
|
|
20240118,162700,426012050,5350,5350,5350,5350,0
|
|
20240118,162600,426012050,5350,5350,5350,5350,0
|
|
20240118,162500,426012050,5350,5350,5350,5350,0
|
|
20240118,162400,426012050,5350,5350,5350,5350,0
|
|
20240118,162300,426012050,5350,5350,5350,5350,0
|
|
20240118,162200,426012050,5350,5350,5350,5350,0
|
|
20240118,162100,426012050,5350,5350,5350,5350,0
|
|
20240118,162000,426012050,5350,5350,5350,5350,0
|
|
20240118,161900,426012050,5350,5350,5350,5350,0
|
|
20240118,161800,426012050,5350,5350,5350,5350,0
|
|
20240118,161700,426012050,5350,5350,5350,5350,0
|
|
20240118,161600,426012050,5350,5350,5350,5350,0
|
|
20240118,161500,426012050,5350,5350,5350,5350,0
|
|
20240118,161400,426012050,5350,5350,5350,5350,0
|
|
20240118,161300,426012050,5350,5350,5350,5350,0
|
|
20240118,161200,426012050,5350,5350,5350,5350,0
|
|
20240118,161100,426012050,5350,5350,5350,5350,0
|
|
20240118,161000,426012050,5350,5350,5350,5350,0
|
|
20240118,160900,426012050,5350,5350,5350,5350,0
|
|
20240118,160800,426012050,5350,5350,5350,5350,0
|
|
20240118,160700,426012050,5350,5350,5350,5350,0
|
|
20240118,160600,426012050,5350,5350,5350,5350,0
|
|
20240118,160500,426012050,5350,5350,5350,5350,0
|
|
20240118,160400,426012050,5350,5350,5350,5350,0
|
|
20240118,160300,426012050,5350,5350,5350,5350,0
|
|
20240118,160200,426012050,5350,5350,5350,5350,0
|
|
20240118,160100,426012050,5350,5350,5350,5350,1306
|
|
20240118,160000,426012050,5350,5350,5350,5350,0
|
|
20240118,155900,426012050,5350,5350,5350,5350,0
|
|
20240118,155800,426012050,5350,5350,5350,5350,0
|
|
20240118,155700,426012050,5350,5350,5350,5350,0
|
|
20240118,155600,426012050,5350,5350,5350,5350,0
|
|
20240118,155500,426012050,5350,5350,5350,5350,0
|
|
20240118,155400,426012050,5350,5350,5350,5350,0
|
|
20240118,155300,426012050,5350,5350,5350,5350,0
|
|
20240118,155200,426012050,5350,5350,5350,5350,0
|
|
20240118,155100,426012050,5350,5350,5350,5350,0
|
|
20240118,155000,426012050,5350,5350,5350,5350,0
|
|
20240118,154900,426012050,5350,5350,5350,5350,0
|
|
20240118,154800,426012050,5350,5350,5350,5350,0
|
|
20240118,154700,426012050,5350,5350,5350,5350,0
|
|
20240118,154600,426012050,5350,5350,5350,5350,0
|
|
20240118,154500,426012050,5350,5350,5350,5350,0
|
|
20240118,154400,426012050,5350,5350,5350,5350,0
|
|
20240118,154300,426012050,5350,5350,5350,5350,0
|
|
20240118,154200,426012050,5350,5350,5350,5350,0
|
|
20240118,154100,426012050,5350,5350,5350,5350,0
|
|
20240118,154000,426012050,5350,5350,5350,5350,0
|
|
20240118,153900,426012050,5350,5350,5350,5350,0
|
|
20240118,153800,426012050,5350,5350,5350,5350,0
|
|
20240118,153700,426012050,5350,5350,5350,5350,0
|
|
20240118,153600,426012050,5350,5350,5350,5350,0
|
|
20240118,153500,426012050,5350,5350,5350,5350,0
|
|
20240118,153400,426012050,5350,5350,5350,5350,0
|
|
20240118,153300,426012050,5350,5350,5350,5350,0
|
|
20240118,153200,426012050,5350,5350,5350,5350,0
|
|
20240118,153100,426012050,5350,5350,5350,5350,1306
|
|
20240118,153000,426012050,5350,5350,5350,5350,1306
|
|
20240118,152900,419024950,5320,5320,5320,5320,0
|
|
20240118,152800,419024950,5320,5320,5320,5320,0
|
|
20240118,152700,419024950,5320,5320,5320,5320,0
|
|
20240118,152600,419024950,5320,5320,5320,5320,0
|
|
20240118,152500,419024950,5320,5320,5320,5320,0
|
|
20240118,152400,419024950,5320,5320,5320,5320,0
|
|
20240118,152300,419024950,5320,5320,5320,5320,0
|
|
20240118,152200,419024950,5320,5320,5320,5320,0
|
|
20240118,152100,419024950,5320,5320,5320,5320,0
|
|
20240118,152000,419024950,5320,5320,5320,5320,0
|
|
20240118,151900,419024950,5320,5350,5350,5320,151
|
|
20240118,151800,418217790,5350,5350,5350,5350,59
|
|
20240118,151700,417902140,5350,5350,5350,5350,0
|
|
20240118,151600,417902140,5350,5330,5350,5330,1000
|
|
20240118,151500,412558620,5330,5340,5340,5330,117
|
|
20240118,151400,411934590,5340,5340,5340,5340,35
|
|
20240118,151300,411747690,5340,5340,5340,5340,1
|
|
20240118,151200,411742350,5340,5340,5340,5340,12
|
|
20240118,151100,411678270,5340,5330,5340,5330,155
|
|
20240118,151000,410851720,5320,5320,5320,5320,5
|
|
20240118,150900,410825120,5330,5330,5330,5330,0
|
|
20240118,150800,410825120,5330,5320,5330,5320,193
|
|
20240118,150700,409798000,5320,5310,5320,5310,106
|
|
20240118,150600,409234120,5310,5310,5310,5310,0
|
|
20240118,150500,409234120,5310,5310,5310,5310,0
|
|
20240118,150400,409234120,5310,5320,5320,5310,6
|
|
20240118,150300,409202250,5310,5310,5310,5310,3
|
|
20240118,150200,409186320,5310,5310,5310,5310,5
|
|
20240118,150100,409159770,5330,5320,5330,5310,86
|
|
20240118,150000,408701560,5330,5320,5330,5320,121
|
|
20240118,145900,408056850,5310,5320,5330,5310,1563
|
|
20240118,145800,399741730,5320,5320,5320,5320,0
|
|
20240118,145700,399741730,5320,5320,5320,5320,1
|
|
20240118,145600,399736410,5310,5300,5310,5300,164
|
|
20240118,145500,398865610,5300,5300,5300,5300,3
|
|
20240118,145400,398849710,5290,5290,5290,5290,0
|
|
20240118,145300,398849710,5290,5290,5290,5290,5
|
|
20240118,145200,398823260,5290,5300,5300,5290,130
|
|
20240118,145100,398134780,5300,5310,5310,5300,55
|
|
20240118,145000,397842780,5310,5310,5310,5310,0
|
|
20240118,144900,397842780,5310,5310,5310,5310,0
|
|
20240118,144800,397842780,5310,5300,5310,5300,5
|
|
20240118,144700,397816270,5290,5290,5290,5290,0
|
|
20240118,144600,397816270,5290,5290,5290,5290,678
|
|
20240118,144500,394229650,5290,5290,5290,5290,5
|
|
20240118,144400,394203200,5290,5290,5290,5290,0
|
|
20240118,144300,394203200,5290,5290,5290,5290,5
|
|
20240118,144200,394176750,5290,5290,5290,5290,0
|
|
20240118,144100,394176750,5290,5290,5290,5290,0
|
|
20240118,144000,394176750,5290,5280,5290,5280,201
|
|
20240118,143900,393114660,5290,5300,5300,5290,2271
|
|
20240118,143800,381095970,5290,5290,5290,5290,0
|
|
20240118,143700,381095970,5290,5290,5290,5290,5
|
|
20240118,143600,381069520,5290,5290,5290,5290,236
|
|
20240118,143500,379821080,5290,5290,5290,5290,4
|
|
20240118,143400,379799920,5290,5290,5290,5290,0
|
|
20240118,143300,379799920,5290,5290,5290,5290,0
|
|
20240118,143200,379799920,5290,5290,5290,5290,4
|
|
20240118,143100,379778760,5290,5290,5290,5290,111
|
|
20240118,143000,379191570,5280,5280,5280,5280,0
|
|
20240118,142900,379191570,5280,5280,5280,5280,5
|
|
20240118,142800,379165170,5280,5280,5280,5280,50
|
|
20240118,142700,378901170,5280,5280,5280,5280,5
|
|
20240118,142600,378874770,5290,5290,5290,5290,0
|
|
20240118,142500,378874770,5290,5290,5290,5290,9
|
|
20240118,142400,378827160,5280,5280,5280,5280,5
|
|
20240118,142300,378800760,5290,5290,5290,5290,1
|
|
20240118,142200,378795470,5280,5280,5280,5280,5
|
|
20240118,142100,378769070,5290,5290,5290,5290,10
|
|
20240118,142000,378716170,5290,5290,5290,5290,4
|
|
20240118,141900,378695010,5280,5280,5280,5280,5
|
|
20240118,141800,378668610,5280,5280,5280,5280,0
|
|
20240118,141700,378668610,5280,5280,5280,5280,1389
|
|
20240118,141600,371334690,5280,5290,5290,5280,116
|
|
20240118,141500,370721100,5300,5300,5300,5300,1
|
|
20240118,141400,370715800,5290,5290,5290,5290,0
|
|
20240118,141300,370715800,5290,5290,5290,5290,5
|
|
20240118,141200,370689350,5290,5290,5290,5290,0
|
|
20240118,141100,370689350,5290,5290,5290,5290,5
|
|
20240118,141000,370662900,5300,5300,5300,5300,0
|
|
20240118,140900,370662900,5300,5300,5300,5300,15
|
|
20240118,140800,370583400,5300,5290,5300,5290,12
|
|
20240118,140700,370519870,5290,5290,5290,5290,313
|
|
20240118,140600,368864100,5290,5290,5290,5290,0
|
|
20240118,140500,368864100,5290,5290,5290,5290,5
|
|
20240118,140400,368837650,5300,5300,5300,5300,1
|
|
20240118,140300,368832350,5280,5310,5310,5280,35
|
|
20240118,140200,368646650,5310,5310,5310,5310,0
|
|
20240118,140100,368646650,5310,5280,5310,5280,5
|
|
20240118,140000,368620220,5280,5280,5280,5270,114
|
|
20240118,135900,368018340,5280,5280,5280,5260,3647
|
|
20240118,135800,348816120,5310,5280,5310,5280,33
|
|
20240118,135700,348641850,5310,5310,5310,5310,1
|
|
20240118,135600,348636540,5280,5320,5320,5270,1085
|
|
20240118,135500,342913070,5290,5300,5320,5290,47
|
|
20240118,135400,342664220,5320,5320,5320,5320,0
|
|
20240118,135300,342664220,5320,5320,5320,5320,2
|
|
20240118,135200,342653580,5320,5300,5320,5280,1005
|
|
20240118,135100,337339200,5330,5330,5330,5330,0
|
|
20240118,135000,337339200,5330,5300,5330,5300,6
|
|
20240118,134900,337307370,5330,5330,5330,5330,0
|
|
20240118,134800,337307370,5330,5300,5330,5300,147
|
|
20240118,134700,336528240,5330,5300,5330,5300,147
|
|
20240118,134600,335749090,5330,5330,5330,5330,0
|
|
20240118,134500,335749090,5330,5310,5330,5300,204
|
|
20240118,134400,334667820,5310,5330,5330,5310,6
|
|
20240118,134300,334635910,5330,5330,5330,5330,0
|
|
20240118,134200,334635910,5330,5310,5330,5310,6
|
|
20240118,134100,334604030,5330,5330,5330,5330,0
|
|
20240118,134000,334604030,5330,5330,5330,5330,0
|
|
20240118,133900,334604030,5330,5310,5330,5310,5
|
|
20240118,133800,334577460,5330,5330,5330,5330,5
|
|
20240118,133700,334550810,5340,5330,5340,5330,2
|
|
20240118,133600,334540140,5340,5330,5340,5330,5
|
|
20240118,133500,334513480,5340,5340,5340,5340,0
|
|
20240118,133400,334513480,5340,5340,5340,5340,0
|
|
20240118,133300,334513480,5340,5330,5340,5330,188
|
|
20240118,133200,333511430,5330,5330,5330,5330,1
|
|
20240118,133100,333506100,5310,5310,5310,5310,0
|
|
20240118,133000,333506100,5310,5320,5330,5310,26
|
|
20240118,132900,333368010,5330,5330,5330,5330,0
|
|
20240118,132800,333368010,5330,5340,5340,5330,9
|
|
20240118,132700,333320000,5340,5340,5340,5340,5
|
|
20240118,132600,333293300,5340,5350,5350,5340,2
|
|
20240118,132500,333282610,5350,5320,5350,5310,300
|
|
20240118,132400,331686620,5350,5350,5350,5350,200
|
|
20240118,132300,330616620,5350,5320,5350,5320,67
|
|
20240118,132200,330258320,5360,5350,5360,5350,843
|
|
20240118,132100,325748260,5350,5330,5350,5330,1639
|
|
20240118,132000,316987300,5300,5320,5320,5300,5
|
|
20240118,131900,316960780,5330,5330,5330,5330,170
|
|
20240118,131800,316054680,5330,5310,5330,5300,15
|
|
20240118,131700,315975100,5310,5330,5330,5310,163
|
|
20240118,131600,315106340,5330,5310,5330,5310,2506
|
|
20240118,131500,301777480,5310,5300,5310,5300,351
|
|
20240118,131400,299917170,5290,5290,5300,5290,25
|
|
20240118,131300,299784910,5300,5300,5300,5300,0
|
|
20240118,131200,299784910,5300,5290,5300,5290,6
|
|
20240118,131100,299753160,5300,5300,5300,5300,0
|
|
20240118,131000,299753160,5300,5300,5300,5300,0
|
|
20240118,130900,299753160,5300,5290,5300,5290,8
|
|
20240118,130800,299710820,5300,5300,5300,5300,0
|
|
20240118,130700,299710820,5300,5290,5300,5290,22
|
|
20240118,130600,299594430,5290,5290,5290,5290,5
|
|
20240118,130500,299567980,5300,5300,5300,5300,61
|
|
20240118,130400,299244680,5300,5290,5300,5290,5
|
|
20240118,130300,299218220,5300,5300,5300,5300,11
|
|
20240118,130200,299159920,5300,5300,5300,5300,0
|
|
20240118,130100,299159920,5300,5290,5300,5290,5
|
|
20240118,130000,299133460,5300,5300,5300,5300,101
|
|
20240118,125900,298598160,5300,5290,5300,5290,61
|
|
20240118,125800,298275460,5300,5300,5300,5290,17
|
|
20240118,125700,298185410,5300,5300,5300,5300,77
|
|
20240118,125600,297777310,5300,5300,5300,5290,10
|
|
20240118,125500,297724360,5300,5290,5300,5290,2
|
|
20240118,125400,297713770,5300,5300,5300,5300,1
|
|
20240118,125300,297708470,5290,5290,5290,5290,4
|
|
20240118,125200,297687310,5300,5300,5300,5300,22
|
|
20240118,125100,297570710,5300,5290,5300,5290,82
|
|
20240118,125000,297136610,5290,5290,5290,5290,5
|
|
20240118,124900,297110160,5300,5300,5300,5300,3
|
|
20240118,124800,297094260,5300,5290,5300,5290,6
|
|
20240118,124700,297062500,5300,5300,5300,5300,0
|
|
20240118,124600,297062500,5300,5300,5300,5300,83
|
|
20240118,124500,296622600,5300,5290,5300,5290,112
|
|
20240118,124400,296029040,5300,5300,5300,5300,0
|
|
20240118,124300,296029040,5300,5300,5300,5300,1
|
|
20240118,124200,296023740,5290,5290,5290,5290,4
|
|
20240118,124100,296002580,5300,5300,5300,5300,0
|
|
20240118,124000,296002580,5300,5290,5300,5290,16
|
|
20240118,123900,295917930,5300,5310,5310,5300,1563
|
|
20240118,123800,287631030,5310,5310,5320,5310,283
|
|
20240118,123700,286128120,5310,5300,5310,5300,5
|
|
20240118,123600,286101610,5310,5310,5310,5310,20
|
|
20240118,123500,285995410,5310,5310,5310,5310,0
|
|
20240118,123400,285995410,5310,5300,5310,5300,14
|
|
20240118,123300,285921110,5300,5300,5300,5300,0
|
|
20240118,123200,285921110,5300,5310,5310,5300,55
|
|
20240118,123100,285629110,5310,5310,5310,5310,0
|
|
20240118,123000,285629110,5310,5310,5310,5310,100
|
|
20240118,122900,285098110,5300,5300,5300,5300,9
|
|
20240118,122800,285050410,5310,5310,5310,5310,6
|
|
20240118,122700,285018550,5320,5300,5320,5300,628
|
|
20240118,122600,281684140,5310,5310,5310,5300,9
|
|
20240118,122500,281636400,5310,5310,5310,5310,0
|
|
20240118,122400,281636400,5310,5290,5310,5290,16
|
|
20240118,122300,281551540,5310,5310,5310,5310,9
|
|
20240118,122200,281503750,5310,5310,5310,5310,0
|
|
20240118,122100,281503750,5310,5310,5310,5310,2
|
|
20240118,122000,281493130,5280,5290,5290,5280,219
|
|
20240118,121900,280336790,5280,5280,5280,5280,0
|
|
20240118,121800,280336790,5280,5280,5280,5280,4
|
|
20240118,121700,280315670,5300,5300,5300,5300,10
|
|
20240118,121600,280262670,5300,5300,5300,5300,1
|
|
20240118,121500,280257370,5280,5280,5280,5280,4
|
|
20240118,121400,280236250,5280,5280,5280,5280,30
|
|
20240118,121300,280077850,5280,5280,5280,5280,0
|
|
20240118,121200,280077850,5280,5280,5280,5280,31
|
|
20240118,121100,279914170,5280,5280,5280,5280,0
|
|
20240118,121000,279914170,5280,5280,5280,5280,5
|
|
20240118,120900,279887770,5300,5300,5300,5300,0
|
|
20240118,120800,279887770,5300,5280,5300,5280,5
|
|
20240118,120700,279861350,5300,5300,5300,5300,0
|
|
20240118,120600,279861350,5300,5300,5300,5300,0
|
|
20240118,120500,279861350,5300,5280,5300,5280,25
|
|
20240118,120400,279728930,5300,5300,5300,5300,0
|
|
20240118,120300,279728930,5300,5300,5300,5300,1
|
|
20240118,120200,279723630,5280,5280,5280,5280,5
|
|
20240118,120100,279697230,5300,5270,5300,5270,880
|
|
20240118,120000,275055800,5300,5300,5300,5270,4172
|
|
20240118,115900,253044420,5280,5290,5290,5280,55
|
|
20240118,115800,252753520,5300,5300,5300,5300,0
|
|
20240118,115700,252753520,5300,5290,5300,5280,6
|
|
20240118,115600,252721810,5300,5290,5300,5290,3
|
|
20240118,115500,252705930,5300,5290,5300,5290,191
|
|
20240118,115400,251695530,5290,5280,5290,5280,34
|
|
20240118,115300,251516000,5290,5300,5300,5290,484
|
|
20240118,115200,248955630,5290,5290,5290,5290,58
|
|
20240118,115100,248648810,5290,5290,5290,5290,2043
|
|
20240118,115000,237841340,5290,5290,5290,5290,600
|
|
20240118,114900,234667340,5290,5290,5290,5290,4
|
|
20240118,114800,234646180,5300,5300,5300,5300,442
|
|
20240118,114700,232303580,5320,5320,5320,5320,1
|
|
20240118,114600,232298260,5300,5320,5320,5300,6
|
|
20240118,114500,232266440,5300,5300,5300,5300,200
|
|
20240118,114400,231206440,5300,5300,5300,5300,4
|
|
20240118,114300,231185240,5320,5320,5320,5320,0
|
|
20240118,114200,231185240,5320,5320,5320,5320,8
|
|
20240118,114100,231142680,5300,5300,5300,5300,0
|
|
20240118,114000,231142680,5300,5300,5300,5300,5
|
|
20240118,113900,231116180,5300,5300,5300,5300,0
|
|
20240118,113800,231116180,5300,5300,5300,5300,5
|
|
20240118,113700,231089680,5300,5300,5300,5300,201
|
|
20240118,113600,230024380,5300,5300,5300,5300,5
|
|
20240118,113500,229997880,5320,5320,5320,5320,0
|
|
20240118,113400,229997880,5320,5320,5320,5320,0
|
|
20240118,113300,229997880,5320,5310,5320,5310,94
|
|
20240118,113200,229497840,5320,5320,5320,5320,0
|
|
20240118,113100,229497840,5320,5320,5320,5320,5
|
|
20240118,113000,229471240,5300,5300,5300,5300,5
|
|
20240118,112900,229444740,5300,5300,5300,5300,0
|
|
20240118,112800,229444740,5300,5300,5300,5300,5
|
|
20240118,112700,229418240,5320,5300,5320,5300,2
|
|
20240118,112600,229407620,5300,5300,5300,5300,265
|
|
20240118,112500,228003120,5310,5310,5310,5310,204
|
|
20240118,112400,226919880,5320,5310,5320,5310,2
|
|
20240118,112300,226909250,5310,5310,5310,5310,200
|
|
20240118,112200,225847250,5300,5300,5300,5300,4
|
|
20240118,112100,225826050,5300,5300,5300,5300,305
|
|
20240118,112000,224209550,5300,5300,5300,5300,2
|
|
20240118,111900,224198950,5290,5290,5290,5290,4
|
|
20240118,111800,224177790,5290,5290,5290,5290,0
|
|
20240118,111700,224177790,5290,5300,5300,5290,302
|
|
20240118,111600,222579190,5290,5290,5290,5290,4
|
|
20240118,111500,222558030,5290,5290,5290,5290,0
|
|
20240118,111400,222558030,5290,5300,5300,5290,25
|
|
20240118,111300,222425580,5300,5300,5300,5300,10
|
|
20240118,111200,222372580,5290,5290,5290,5290,0
|
|
20240118,111100,222372580,5290,5300,5300,5290,24
|
|
20240118,111000,222245420,5300,5300,5300,5300,0
|
|
20240118,110900,222245420,5300,5300,5300,5300,2
|
|
20240118,110800,222234820,5290,5290,5290,5290,314
|
|
20240118,110700,220573760,5290,5290,5290,5290,0
|
|
20240118,110600,220573760,5290,5290,5290,5290,5
|
|
20240118,110500,220547310,5300,5300,5300,5300,1
|
|
20240118,110400,220542010,5290,5290,5290,5290,0
|
|
20240118,110300,220542010,5290,5290,5290,5290,5
|
|
20240118,110200,220515560,5290,5290,5290,5290,0
|
|
20240118,110100,220515560,5290,5290,5290,5290,100
|
|
20240118,110000,219986560,5290,5300,5300,5290,804
|
|
20240118,105900,215732410,5300,5300,5300,5300,0
|
|
20240118,105800,215732410,5300,5300,5300,5300,4
|
|
20240118,105700,215711210,5300,5300,5300,5300,3
|
|
20240118,105600,215695310,5300,5300,5300,5300,100
|
|
20240118,105500,215165310,5300,5300,5300,5300,5
|
|
20240118,105400,215138810,5300,5300,5300,5300,250
|
|
20240118,105300,213813810,5310,5310,5310,5310,0
|
|
20240118,105200,213813810,5310,5310,5310,5310,223
|
|
20240118,105100,212629680,5310,5310,5310,5310,0
|
|
20240118,105000,212629680,5310,5310,5310,5310,5
|
|
20240118,104900,212603130,5310,5310,5310,5310,0
|
|
20240118,104800,212603130,5310,5310,5310,5310,0
|
|
20240118,104700,212603130,5310,5310,5310,5310,5
|
|
20240118,104600,212576580,5320,5310,5320,5310,572
|
|
20240118,104500,209534540,5320,5310,5320,5310,180
|
|
20240118,104400,208576990,5320,5320,5320,5320,36
|
|
20240118,104300,208385470,5320,5320,5320,5320,35
|
|
20240118,104200,208199270,5320,5320,5320,5320,0
|
|
20240118,104100,208199270,5320,5320,5320,5320,0
|
|
20240118,104000,208199270,5320,5300,5320,5300,2
|
|
20240118,103900,208188650,5300,5300,5300,5300,10
|
|
20240118,103800,208135650,5310,5310,5310,5310,932
|
|
20240118,103700,203186730,5320,5320,5320,5320,0
|
|
20240118,103600,203186730,5320,5320,5320,5320,9
|
|
20240118,103500,203138850,5320,5320,5320,5320,0
|
|
20240118,103400,203138850,5320,5320,5320,5320,400
|
|
20240118,103300,201010850,5320,5320,5320,5320,0
|
|
20240118,103200,201010850,5320,5320,5320,5320,1029
|
|
20240118,103100,195536570,5330,5330,5330,5330,0
|
|
20240118,103000,195536570,5330,5330,5330,5330,0
|
|
20240118,102900,195536570,5330,5330,5330,5330,0
|
|
20240118,102800,195536570,5330,5330,5330,5330,20
|
|
20240118,102700,195429970,5320,5320,5320,5320,0
|
|
20240118,102600,195429970,5320,5320,5320,5320,0
|
|
20240118,102500,195429970,5320,5320,5320,5320,0
|
|
20240118,102400,195429970,5320,5320,5320,5320,0
|
|
20240118,102300,195429970,5320,5320,5320,5320,0
|
|
20240118,102200,195429970,5320,5320,5320,5320,54
|
|
20240118,102100,195142690,5310,5310,5310,5310,0
|
|
20240118,102000,195142690,5310,5310,5310,5310,108
|
|
20240118,101900,194569210,5310,5310,5310,5310,0
|
|
20240118,101800,194569210,5310,5310,5310,5310,0
|
|
20240118,101700,194569210,5310,5310,5310,5310,1
|
|
20240118,101600,194563900,5310,5310,5310,5310,1391
|
|
20240118,101500,187177690,5320,5320,5320,5320,16
|
|
20240118,101400,187092570,5320,5320,5320,5320,0
|
|
20240118,101300,187092570,5320,5320,5320,5320,0
|
|
20240118,101200,187092570,5320,5320,5320,5320,0
|
|
20240118,101100,187092570,5320,5320,5320,5320,1010
|
|
20240118,101000,181719370,5310,5310,5310,5310,0
|
|
20240118,100900,181719370,5310,5310,5310,5310,0
|
|
20240118,100800,181719370,5310,5310,5310,5310,180
|
|
20240118,100700,180763570,5300,5300,5300,5300,0
|
|
20240118,100600,180763570,5300,5310,5310,5300,40
|
|
20240118,100500,180551270,5310,5310,5310,5310,70
|
|
20240118,100400,180179570,5320,5320,5330,5320,1682
|
|
20240118,100300,171229930,5290,5290,5290,5290,0
|
|
20240118,100200,171229930,5290,5290,5290,5290,0
|
|
20240118,100100,171229930,5290,5320,5320,5290,651
|
|
20240118,100000,167786110,5300,5300,5300,5300,4767
|
|
20240118,095900,142521010,5300,5310,5310,5300,1233
|
|
20240118,095800,135985760,5310,5310,5310,5310,0
|
|
20240118,095700,135985760,5310,5310,5310,5310,25
|
|
20240118,095600,135853010,5320,5320,5320,5320,8
|
|
20240118,095500,135810450,5320,5320,5320,5320,15
|
|
20240118,095400,135730650,5320,5320,5320,5320,105
|
|
20240118,095300,135172050,5300,5300,5300,5300,0
|
|
20240118,095200,135172050,5300,5300,5300,5300,0
|
|
20240118,095100,135172050,5300,5300,5300,5300,5
|
|
20240118,095000,135145550,5300,5290,5300,5290,395
|
|
20240118,094900,133055050,5300,5310,5320,5300,7648
|
|
20240118,094800,92480100,5320,5320,5320,5320,0
|
|
20240118,094700,92480100,5320,5320,5320,5320,94
|
|
20240118,094600,91980020,5320,5320,5320,5320,0
|
|
20240118,094500,91980020,5320,5320,5320,5320,0
|
|
20240118,094400,91980020,5320,5320,5320,5320,20
|
|
20240118,094300,91873620,5320,5320,5320,5320,280
|
|
20240118,094200,90384020,5320,5330,5330,5320,268
|
|
20240118,094100,88958160,5320,5320,5320,5320,1
|
|
20240118,094000,88952840,5320,5320,5320,5320,15
|
|
20240118,093900,88873040,5320,5320,5320,5320,531
|
|
20240118,093800,86048120,5320,5320,5320,5320,20
|
|
20240118,093700,85941720,5320,5320,5320,5320,19
|
|
20240118,093600,85840640,5320,5320,5320,5320,230
|
|
20240118,093500,84617040,5320,5310,5320,5310,112
|
|
20240118,093400,84022220,5310,5310,5310,5310,222
|
|
20240118,093300,82843400,5310,5310,5310,5310,1
|
|
20240118,093200,82838090,5310,5310,5310,5310,565
|
|
20240118,093100,79837940,5310,5310,5320,5310,513
|
|
20240118,093000,77113890,5310,5310,5310,5310,1
|
|
20240118,092900,77108580,5300,5300,5300,5300,11
|
|
20240118,092800,77050280,5300,5300,5300,5300,24
|
|
20240118,092700,76923080,5280,5280,5280,5280,50
|
|
20240118,092600,76659080,5280,5280,5280,5280,200
|
|
20240118,092500,75603080,5310,5300,5310,5300,584
|
|
20240118,092400,72504130,5310,5310,5310,5310,0
|
|
20240118,092300,72504130,5310,5310,5310,5310,0
|
|
20240118,092200,72504130,5310,5320,5320,5310,336
|
|
20240118,092100,70719900,5320,5330,5340,5320,189
|
|
20240118,092000,69714290,5340,5330,5340,5330,441
|
|
20240118,091900,67359550,5340,5340,5340,5340,150
|
|
20240118,091800,66558550,5340,5310,5340,5300,1389
|
|
20240118,091700,59163160,5330,5320,5330,5320,939
|
|
20240118,091600,54164040,5320,5320,5320,5320,5
|
|
20240118,091500,54137440,5300,5300,5300,5300,0
|
|
20240118,091400,54137440,5300,5300,5300,5300,0
|
|
20240118,091300,54137440,5300,5300,5300,5300,458
|
|
20240118,091200,51710040,5300,5290,5300,5290,668
|
|
20240118,091100,48172800,5280,5280,5280,5280,497
|
|
20240118,091000,45548640,5280,5290,5290,5280,51
|
|
20240118,090900,45279350,5280,5280,5280,5280,30
|
|
20240118,090800,45120950,5290,5290,5290,5280,1216
|
|
20240118,090700,38695340,5290,5300,5300,5290,187
|
|
20240118,090600,37704440,5300,5320,5320,5300,557
|
|
20240118,090500,34748210,5320,5320,5330,5300,1761
|
|
20240118,090400,25381090,5320,5300,5320,5300,518
|
|
20240118,090300,22633330,5280,5280,5280,5280,0
|
|
20240118,090200,22633330,5280,5280,5280,5280,1000
|
|
20240118,090100,17353330,5280,5320,5320,5250,1205
|
|
20240118,090000,11014460,5260,5270,5320,5260,2090
|