696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,203300,832579290,5780,5780,5780,5780,1286
|
|
20240708,203200,832579290,5780,5780,5780,5780,0
|
|
20240708,203100,832579290,5780,5780,5780,5780,0
|
|
20240708,203000,832579290,5780,5780,5780,5780,0
|
|
20240708,202900,832579290,5780,5780,5780,5780,0
|
|
20240708,202800,832579290,5780,5780,5780,5780,0
|
|
20240708,202700,832579290,5780,5780,5780,5780,0
|
|
20240708,202600,832579290,5780,5780,5780,5780,0
|
|
20240708,202500,832579290,5780,5780,5780,5780,0
|
|
20240708,202400,832579290,5780,5780,5780,5780,0
|
|
20240708,202300,832579290,5780,5780,5780,5780,0
|
|
20240708,202200,832579290,5780,5780,5780,5780,0
|
|
20240708,202100,832579290,5780,5780,5780,5780,0
|
|
20240708,202000,832579290,5780,5780,5780,5780,0
|
|
20240708,201900,832579290,5780,5780,5780,5780,0
|
|
20240708,201800,832579290,5780,5780,5780,5780,0
|
|
20240708,201700,832579290,5780,5780,5780,5780,0
|
|
20240708,201600,832579290,5780,5780,5780,5780,0
|
|
20240708,201500,832579290,5780,5780,5780,5780,0
|
|
20240708,201400,832579290,5780,5780,5780,5780,0
|
|
20240708,201300,832579290,5780,5780,5780,5780,0
|
|
20240708,201200,832579290,5780,5780,5780,5780,0
|
|
20240708,201100,832579290,5780,5780,5780,5780,0
|
|
20240708,201000,832579290,5780,5780,5780,5780,0
|
|
20240708,200900,832579290,5780,5780,5780,5780,0
|
|
20240708,200800,832579290,5780,5780,5780,5780,0
|
|
20240708,200700,832579290,5780,5780,5780,5780,0
|
|
20240708,200600,832579290,5780,5780,5780,5780,0
|
|
20240708,200500,832579290,5780,5780,5780,5780,0
|
|
20240708,200400,832579290,5780,5780,5780,5780,0
|
|
20240708,200300,832579290,5780,5780,5780,5780,1286
|
|
20240708,200200,832579290,5780,5780,5780,5780,0
|
|
20240708,200100,832579290,5780,5780,5780,5780,0
|
|
20240708,200000,832579290,5780,5780,5780,5780,0
|
|
20240708,195900,832579290,5780,5780,5780,5780,0
|
|
20240708,195800,832579290,5780,5780,5780,5780,0
|
|
20240708,195700,832579290,5780,5780,5780,5780,0
|
|
20240708,195600,832579290,5780,5780,5780,5780,0
|
|
20240708,195500,832579290,5780,5780,5780,5780,0
|
|
20240708,195400,832579290,5780,5780,5780,5780,0
|
|
20240708,195300,832579290,5780,5780,5780,5780,0
|
|
20240708,195200,832579290,5780,5780,5780,5780,0
|
|
20240708,195100,832579290,5780,5780,5780,5780,0
|
|
20240708,195000,832579290,5780,5780,5780,5780,0
|
|
20240708,194900,832579290,5780,5780,5780,5780,0
|
|
20240708,194800,832579290,5780,5780,5780,5780,0
|
|
20240708,194700,832579290,5780,5780,5780,5780,0
|
|
20240708,194600,832579290,5780,5780,5780,5780,0
|
|
20240708,194500,832579290,5780,5780,5780,5780,0
|
|
20240708,194400,832579290,5780,5780,5780,5780,0
|
|
20240708,194300,832579290,5780,5780,5780,5780,0
|
|
20240708,194200,832579290,5780,5780,5780,5780,0
|
|
20240708,194100,832579290,5780,5780,5780,5780,0
|
|
20240708,194000,832579290,5780,5780,5780,5780,0
|
|
20240708,193900,832579290,5780,5780,5780,5780,0
|
|
20240708,193800,832579290,5780,5780,5780,5780,0
|
|
20240708,193700,832579290,5780,5780,5780,5780,0
|
|
20240708,193600,832579290,5780,5780,5780,5780,0
|
|
20240708,193500,832579290,5780,5780,5780,5780,0
|
|
20240708,193400,832579290,5780,5780,5780,5780,0
|
|
20240708,193300,832579290,5780,5780,5780,5780,1286
|
|
20240708,193200,832579290,5780,5780,5780,5780,0
|
|
20240708,193100,832579290,5780,5780,5780,5780,0
|
|
20240708,193000,832579290,5780,5780,5780,5780,0
|
|
20240708,192900,832579290,5780,5780,5780,5780,0
|
|
20240708,192800,832579290,5780,5780,5780,5780,0
|
|
20240708,192700,832579290,5780,5780,5780,5780,0
|
|
20240708,192600,832579290,5780,5780,5780,5780,0
|
|
20240708,192500,832579290,5780,5780,5780,5780,0
|
|
20240708,192400,832579290,5780,5780,5780,5780,0
|
|
20240708,192300,832579290,5780,5780,5780,5780,0
|
|
20240708,192200,832579290,5780,5780,5780,5780,0
|
|
20240708,192100,832579290,5780,5780,5780,5780,0
|
|
20240708,192000,832579290,5780,5780,5780,5780,0
|
|
20240708,191900,832579290,5780,5780,5780,5780,0
|
|
20240708,191800,832579290,5780,5780,5780,5780,0
|
|
20240708,191700,832579290,5780,5780,5780,5780,0
|
|
20240708,191600,832579290,5780,5780,5780,5780,0
|
|
20240708,191500,832579290,5780,5780,5780,5780,0
|
|
20240708,191400,832579290,5780,5780,5780,5780,0
|
|
20240708,191300,832579290,5780,5780,5780,5780,0
|
|
20240708,191200,832579290,5780,5780,5780,5780,0
|
|
20240708,191100,832579290,5780,5780,5780,5780,0
|
|
20240708,191000,832579290,5780,5780,5780,5780,0
|
|
20240708,190900,832579290,5780,5780,5780,5780,0
|
|
20240708,190800,832579290,5780,5780,5780,5780,0
|
|
20240708,190700,832579290,5780,5780,5780,5780,0
|
|
20240708,190600,832579290,5780,5780,5780,5780,0
|
|
20240708,190500,832579290,5780,5780,5780,5780,0
|
|
20240708,190400,832579290,5780,5780,5780,5780,0
|
|
20240708,190300,832579290,5780,5780,5780,5780,1286
|
|
20240708,190200,832579290,5780,5780,5780,5780,0
|
|
20240708,190100,832579290,5780,5780,5780,5780,0
|
|
20240708,190000,832579290,5780,5780,5780,5780,0
|
|
20240708,185900,832579290,5780,5780,5780,5780,0
|
|
20240708,185800,832579290,5780,5780,5780,5780,0
|
|
20240708,185700,832579290,5780,5780,5780,5780,0
|
|
20240708,185600,832579290,5780,5780,5780,5780,0
|
|
20240708,185500,832579290,5780,5780,5780,5780,0
|
|
20240708,185400,832579290,5780,5780,5780,5780,0
|
|
20240708,185300,832579290,5780,5780,5780,5780,0
|
|
20240708,185200,832579290,5780,5780,5780,5780,0
|
|
20240708,185100,832579290,5780,5780,5780,5780,0
|
|
20240708,185000,832579290,5780,5780,5780,5780,0
|
|
20240708,184900,832579290,5780,5780,5780,5780,0
|
|
20240708,184800,832579290,5780,5780,5780,5780,0
|
|
20240708,184700,832579290,5780,5780,5780,5780,0
|
|
20240708,184600,832579290,5780,5780,5780,5780,0
|
|
20240708,184500,832579290,5780,5780,5780,5780,0
|
|
20240708,184400,832579290,5780,5780,5780,5780,0
|
|
20240708,184300,832579290,5780,5780,5780,5780,0
|
|
20240708,184200,832579290,5780,5780,5780,5780,0
|
|
20240708,184100,832579290,5780,5780,5780,5780,0
|
|
20240708,184000,832579290,5780,5780,5780,5780,0
|
|
20240708,183900,832579290,5780,5780,5780,5780,0
|
|
20240708,183800,832579290,5780,5780,5780,5780,0
|
|
20240708,183700,832579290,5780,5780,5780,5780,0
|
|
20240708,183600,832579290,5780,5780,5780,5780,0
|
|
20240708,183500,832579290,5780,5780,5780,5780,0
|
|
20240708,183400,832579290,5780,5780,5780,5780,0
|
|
20240708,183300,832579290,5780,5780,5780,5780,1286
|
|
20240708,183200,832579290,5780,5780,5780,5780,0
|
|
20240708,183100,832579290,5780,5780,5780,5780,0
|
|
20240708,183000,832579290,5780,5780,5780,5780,0
|
|
20240708,182900,832579290,5780,5780,5780,5780,0
|
|
20240708,182800,832579290,5780,5780,5780,5780,0
|
|
20240708,182700,832579290,5780,5780,5780,5780,0
|
|
20240708,182600,832579290,5780,5780,5780,5780,0
|
|
20240708,182500,832579290,5780,5780,5780,5780,0
|
|
20240708,182400,832579290,5780,5780,5780,5780,0
|
|
20240708,182300,832579290,5780,5780,5780,5780,0
|
|
20240708,182200,832579290,5780,5780,5780,5780,0
|
|
20240708,182100,832579290,5780,5780,5780,5780,0
|
|
20240708,182000,832579290,5780,5780,5780,5780,0
|
|
20240708,181900,832579290,5780,5780,5780,5780,0
|
|
20240708,181800,832579290,5780,5780,5780,5780,0
|
|
20240708,181700,832579290,5780,5780,5780,5780,0
|
|
20240708,181600,832579290,5780,5780,5780,5780,0
|
|
20240708,181500,832579290,5780,5780,5780,5780,0
|
|
20240708,181400,832579290,5780,5780,5780,5780,0
|
|
20240708,181300,832579290,5780,5780,5780,5780,0
|
|
20240708,181200,832579290,5780,5780,5780,5780,0
|
|
20240708,181100,832579290,5780,5780,5780,5780,0
|
|
20240708,181000,832579290,5780,5780,5780,5780,0
|
|
20240708,180900,832579290,5780,5780,5780,5780,0
|
|
20240708,180800,832579290,5780,5780,5780,5780,0
|
|
20240708,180700,832579290,5780,5780,5780,5780,0
|
|
20240708,180600,832579290,5780,5780,5780,5780,0
|
|
20240708,180500,832579290,5780,5780,5780,5780,0
|
|
20240708,180400,832579290,5780,5780,5780,5780,0
|
|
20240708,180300,832579290,5780,5780,5780,5780,1286
|
|
20240708,180200,832579290,5780,5780,5780,5780,0
|
|
20240708,180100,832579290,5780,5780,5780,5780,0
|
|
20240708,180000,832579290,5780,5780,5780,5780,0
|
|
20240708,175900,832579290,5780,5780,5780,5780,0
|
|
20240708,175800,832579290,5780,5780,5780,5780,0
|
|
20240708,175700,832579290,5780,5780,5780,5780,0
|
|
20240708,175600,832579290,5780,5780,5780,5780,0
|
|
20240708,175500,832579290,5780,5780,5780,5780,0
|
|
20240708,175400,832579290,5780,5780,5780,5780,0
|
|
20240708,175300,832579290,5780,5780,5780,5780,0
|
|
20240708,175200,832579290,5780,5780,5780,5780,0
|
|
20240708,175100,832579290,5780,5780,5780,5780,0
|
|
20240708,175000,832579290,5780,5780,5780,5780,0
|
|
20240708,174900,832579290,5780,5780,5780,5780,0
|
|
20240708,174800,832579290,5780,5780,5780,5780,0
|
|
20240708,174700,832579290,5780,5780,5780,5780,0
|
|
20240708,174600,832579290,5780,5780,5780,5780,0
|
|
20240708,174500,832579290,5780,5780,5780,5780,0
|
|
20240708,174400,832579290,5780,5780,5780,5780,0
|
|
20240708,174300,832579290,5780,5780,5780,5780,0
|
|
20240708,174200,832579290,5780,5780,5780,5780,0
|
|
20240708,174100,832579290,5780,5780,5780,5780,0
|
|
20240708,174000,832579290,5780,5780,5780,5780,0
|
|
20240708,173900,832579290,5780,5780,5780,5780,0
|
|
20240708,173800,832579290,5780,5780,5780,5780,0
|
|
20240708,173700,832579290,5780,5780,5780,5780,0
|
|
20240708,173600,832579290,5780,5780,5780,5780,0
|
|
20240708,173500,832579290,5780,5780,5780,5780,0
|
|
20240708,173400,832579290,5780,5780,5780,5780,0
|
|
20240708,173300,832579290,5780,5780,5780,5780,1286
|
|
20240708,173200,832579290,5780,5780,5780,5780,0
|
|
20240708,173100,832579290,5780,5780,5780,5780,0
|
|
20240708,173000,832579290,5780,5780,5780,5780,0
|
|
20240708,172900,832579290,5780,5780,5780,5780,0
|
|
20240708,172800,832579290,5780,5780,5780,5780,0
|
|
20240708,172700,832579290,5780,5780,5780,5780,0
|
|
20240708,172600,832579290,5780,5780,5780,5780,0
|
|
20240708,172500,832579290,5780,5780,5780,5780,0
|
|
20240708,172400,832579290,5780,5780,5780,5780,0
|
|
20240708,172300,832579290,5780,5780,5780,5780,0
|
|
20240708,172200,832579290,5780,5780,5780,5780,0
|
|
20240708,172100,832579290,5780,5780,5780,5780,0
|
|
20240708,172000,832579290,5780,5780,5780,5780,0
|
|
20240708,171900,832579290,5780,5780,5780,5780,0
|
|
20240708,171800,832579290,5780,5780,5780,5780,0
|
|
20240708,171700,832579290,5780,5780,5780,5780,0
|
|
20240708,171600,832579290,5780,5780,5780,5780,0
|
|
20240708,171500,832579290,5780,5780,5780,5780,0
|
|
20240708,171400,832579290,5780,5780,5780,5780,0
|
|
20240708,171300,832579290,5780,5780,5780,5780,0
|
|
20240708,171200,832579290,5780,5780,5780,5780,0
|
|
20240708,171100,832579290,5780,5780,5780,5780,0
|
|
20240708,171000,832579290,5780,5780,5780,5780,0
|
|
20240708,170900,832579290,5780,5780,5780,5780,0
|
|
20240708,170800,832579290,5780,5780,5780,5780,0
|
|
20240708,170700,832579290,5780,5780,5780,5780,0
|
|
20240708,170600,832579290,5780,5780,5780,5780,0
|
|
20240708,170500,832579290,5780,5780,5780,5780,0
|
|
20240708,170400,832579290,5780,5780,5780,5780,0
|
|
20240708,170300,832579290,5780,5780,5780,5780,1286
|
|
20240708,170200,832579290,5780,5780,5780,5780,0
|
|
20240708,170100,832579290,5780,5780,5780,5780,0
|
|
20240708,170000,832579290,5780,5780,5780,5780,0
|
|
20240708,165900,832579290,5780,5780,5780,5780,0
|
|
20240708,165800,832579290,5780,5780,5780,5780,0
|
|
20240708,165700,832579290,5780,5780,5780,5780,0
|
|
20240708,165600,832579290,5780,5780,5780,5780,0
|
|
20240708,165500,832579290,5780,5780,5780,5780,0
|
|
20240708,165400,832579290,5780,5780,5780,5780,0
|
|
20240708,165300,832579290,5780,5780,5780,5780,0
|
|
20240708,165200,832579290,5780,5780,5780,5780,0
|
|
20240708,165100,832579290,5780,5780,5780,5780,0
|
|
20240708,165000,832579290,5780,5780,5780,5780,0
|
|
20240708,164900,832579290,5780,5780,5780,5780,0
|
|
20240708,164800,832579290,5780,5780,5780,5780,0
|
|
20240708,164700,832579290,5780,5780,5780,5780,0
|
|
20240708,164600,832579290,5780,5780,5780,5780,0
|
|
20240708,164500,832579290,5780,5780,5780,5780,0
|
|
20240708,164400,832579290,5780,5780,5780,5780,0
|
|
20240708,164300,832579290,5780,5780,5780,5780,0
|
|
20240708,164200,832579290,5780,5780,5780,5780,0
|
|
20240708,164100,832579290,5780,5780,5780,5780,0
|
|
20240708,164000,832579290,5780,5780,5780,5780,0
|
|
20240708,163900,832579290,5780,5780,5780,5780,0
|
|
20240708,163800,832579290,5780,5780,5780,5780,0
|
|
20240708,163700,832579290,5780,5780,5780,5780,0
|
|
20240708,163600,832579290,5780,5780,5780,5780,0
|
|
20240708,163500,832579290,5780,5780,5780,5780,0
|
|
20240708,163400,832579290,5780,5780,5780,5780,0
|
|
20240708,163300,832579290,5780,5780,5780,5780,1286
|
|
20240708,163200,832579290,5780,5780,5780,5780,0
|
|
20240708,163100,832579290,5780,5780,5780,5780,0
|
|
20240708,163000,832579290,5780,5780,5780,5780,0
|
|
20240708,162900,832579290,5780,5780,5780,5780,0
|
|
20240708,162800,832579290,5780,5780,5780,5780,0
|
|
20240708,162700,832579290,5780,5780,5780,5780,0
|
|
20240708,162600,832579290,5780,5780,5780,5780,0
|
|
20240708,162500,832579290,5780,5780,5780,5780,0
|
|
20240708,162400,832579290,5780,5780,5780,5780,0
|
|
20240708,162300,832579290,5780,5780,5780,5780,0
|
|
20240708,162200,832579290,5780,5780,5780,5780,0
|
|
20240708,162100,832579290,5780,5780,5780,5780,0
|
|
20240708,162000,832579290,5780,5780,5780,5780,0
|
|
20240708,161900,832579290,5780,5780,5780,5780,0
|
|
20240708,161800,832579290,5780,5780,5780,5780,0
|
|
20240708,161700,832579290,5780,5780,5780,5780,0
|
|
20240708,161600,832579290,5780,5780,5780,5780,0
|
|
20240708,161500,832579290,5780,5780,5780,5780,0
|
|
20240708,161400,832579290,5780,5780,5780,5780,0
|
|
20240708,161300,832579290,5780,5780,5780,5780,0
|
|
20240708,161200,832579290,5780,5780,5780,5780,0
|
|
20240708,161100,832579290,5780,5780,5780,5780,0
|
|
20240708,161000,832579290,5780,5780,5780,5780,0
|
|
20240708,160900,832579290,5780,5780,5780,5780,0
|
|
20240708,160800,832579290,5780,5780,5780,5780,0
|
|
20240708,160700,832579290,5780,5780,5780,5780,0
|
|
20240708,160600,832579290,5780,5780,5780,5780,0
|
|
20240708,160500,832579290,5780,5780,5780,5780,0
|
|
20240708,160400,832579290,5780,5780,5780,5780,0
|
|
20240708,160300,832579290,5780,5780,5780,5780,1286
|
|
20240708,160200,832579290,5780,5780,5780,5780,0
|
|
20240708,160100,832579290,5780,5780,5780,5780,0
|
|
20240708,160000,832579290,5780,5780,5780,5780,0
|
|
20240708,155900,832579290,5780,5780,5780,5780,0
|
|
20240708,155800,832579290,5780,5780,5780,5780,0
|
|
20240708,155700,832579290,5780,5780,5780,5780,0
|
|
20240708,155600,832579290,5780,5780,5780,5780,0
|
|
20240708,155500,832579290,5780,5780,5780,5780,0
|
|
20240708,155400,832579290,5780,5780,5780,5780,0
|
|
20240708,155300,832579290,5780,5780,5780,5780,0
|
|
20240708,155200,832579290,5780,5780,5780,5780,0
|
|
20240708,155100,832579290,5780,5780,5780,5780,0
|
|
20240708,155000,832579290,5780,5780,5780,5780,0
|
|
20240708,154900,832579290,5780,5780,5780,5780,0
|
|
20240708,154800,832579290,5780,5780,5780,5780,0
|
|
20240708,154700,832579290,5780,5780,5780,5780,0
|
|
20240708,154600,832579290,5780,5780,5780,5780,0
|
|
20240708,154500,832579290,5780,5780,5780,5780,0
|
|
20240708,154400,832579290,5780,5780,5780,5780,0
|
|
20240708,154300,832579290,5780,5780,5780,5780,0
|
|
20240708,154200,832579290,5780,5780,5780,5780,0
|
|
20240708,154100,832579290,5780,5780,5780,5780,0
|
|
20240708,154000,832579290,5780,5780,5780,5780,0
|
|
20240708,153900,832579290,5780,5780,5780,5780,0
|
|
20240708,153800,832579290,5780,5780,5780,5780,0
|
|
20240708,153700,832579290,5780,5780,5780,5780,0
|
|
20240708,153600,832579290,5780,5780,5780,5780,0
|
|
20240708,153500,832579290,5780,5780,5780,5780,0
|
|
20240708,153400,832579290,5780,5780,5780,5780,0
|
|
20240708,153300,832579290,5780,5780,5780,5780,1286
|
|
20240708,153200,832579290,5780,5780,5780,5780,0
|
|
20240708,153100,832579290,5780,5780,5780,5780,0
|
|
20240708,153000,832579290,5780,5780,5780,5780,1286
|
|
20240708,152900,825146210,5790,5790,5790,5790,0
|
|
20240708,152800,825146210,5790,5790,5790,5790,0
|
|
20240708,152700,825146210,5790,5790,5790,5790,0
|
|
20240708,152600,825146210,5790,5790,5790,5790,0
|
|
20240708,152500,825146210,5790,5790,5790,5790,0
|
|
20240708,152400,825146210,5790,5790,5790,5790,0
|
|
20240708,152300,825146210,5790,5790,5790,5790,0
|
|
20240708,152200,825146210,5790,5790,5790,5790,0
|
|
20240708,152100,825146210,5790,5790,5790,5790,0
|
|
20240708,152000,825146210,5790,5790,5790,5790,0
|
|
20240708,151900,825146210,5790,5780,5790,5780,90
|
|
20240708,151800,824625160,5770,5780,5780,5760,978
|
|
20240708,151700,818988880,5760,5760,5760,5760,0
|
|
20240708,151600,818988880,5760,5770,5770,5760,367
|
|
20240708,151500,816872910,5760,5760,5780,5760,258
|
|
20240708,151400,815386630,5760,5760,5760,5760,464
|
|
20240708,151300,812713990,5760,5780,5780,5760,480
|
|
20240708,151200,809949170,5760,5760,5760,5760,0
|
|
20240708,151100,809949170,5760,5770,5780,5760,785
|
|
20240708,151000,805420330,5770,5790,5790,5770,130
|
|
20240708,150900,804668030,5790,5790,5790,5790,30
|
|
20240708,150800,804494330,5790,5790,5790,5790,39
|
|
20240708,150700,804268520,5790,5780,5790,5770,1665
|
|
20240708,150600,794661430,5770,5780,5780,5760,121
|
|
20240708,150500,793964380,5760,5770,5790,5760,1293
|
|
20240708,150400,786504500,5790,5790,5790,5750,9907
|
|
20240708,150300,729321790,5800,5800,5800,5800,21
|
|
20240708,150200,729199990,5810,5800,5810,5800,28
|
|
20240708,150100,729037330,5800,5800,5800,5800,1032
|
|
20240708,150000,723051730,5800,5800,5800,5800,200
|
|
20240708,145900,721891730,5800,5800,5800,5790,101
|
|
20240708,145800,721306920,5790,5800,5800,5790,32
|
|
20240708,145700,721121390,5800,5800,5800,5800,831
|
|
20240708,145600,716301590,5800,5800,5800,5800,929
|
|
20240708,145500,710913390,5800,5800,5800,5800,500
|
|
20240708,145400,708013390,5800,5800,5800,5800,500
|
|
20240708,145300,705113390,5800,5800,5800,5800,0
|
|
20240708,145200,705113390,5800,5800,5800,5800,1
|
|
20240708,145100,705107590,5790,5790,5790,5790,10
|
|
20240708,145000,705049690,5800,5790,5800,5790,910
|
|
20240708,144900,699771790,5790,5800,5810,5790,524
|
|
20240708,144800,696732680,5800,5800,5800,5800,0
|
|
20240708,144700,696732680,5800,5800,5800,5800,130
|
|
20240708,144600,695978680,5790,5790,5790,5790,0
|
|
20240708,144500,695978680,5790,5790,5790,5790,458
|
|
20240708,144400,693326860,5790,5790,5790,5790,0
|
|
20240708,144300,693326860,5790,5790,5790,5790,0
|
|
20240708,144200,693326860,5790,5790,5790,5790,150
|
|
20240708,144100,692458360,5790,5790,5790,5790,0
|
|
20240708,144000,692458360,5790,5790,5790,5790,0
|
|
20240708,143900,692458360,5790,5790,5790,5790,1
|
|
20240708,143800,692452570,5800,5800,5800,5800,503
|
|
20240708,143700,689535170,5800,5800,5800,5800,541
|
|
20240708,143600,686397370,5800,5800,5800,5800,0
|
|
20240708,143500,686397370,5800,5800,5800,5800,50
|
|
20240708,143400,686107370,5800,5800,5800,5800,133
|
|
20240708,143300,685335970,5790,5790,5790,5790,39
|
|
20240708,143200,685110160,5800,5800,5800,5800,0
|
|
20240708,143100,685110160,5800,5800,5800,5800,340
|
|
20240708,143000,683138160,5800,5800,5800,5800,2
|
|
20240708,142900,683126560,5790,5790,5790,5790,0
|
|
20240708,142800,683126560,5790,5790,5790,5790,0
|
|
20240708,142700,683126560,5790,5790,5790,5790,0
|
|
20240708,142600,683126560,5790,5790,5790,5790,0
|
|
20240708,142500,683126560,5790,5790,5790,5790,0
|
|
20240708,142400,683126560,5790,5790,5790,5790,0
|
|
20240708,142300,683126560,5790,5790,5790,5790,30
|
|
20240708,142200,682952860,5790,5790,5790,5790,5
|
|
20240708,142100,682923910,5800,5800,5800,5800,380
|
|
20240708,142000,680719910,5800,5800,5800,5800,472
|
|
20240708,141900,677982310,5800,5800,5800,5800,704
|
|
20240708,141800,673899110,5790,5790,5790,5790,160
|
|
20240708,141700,672972710,5800,5800,5800,5800,0
|
|
20240708,141600,672972710,5800,5800,5800,5800,0
|
|
20240708,141500,672972710,5800,5800,5800,5800,0
|
|
20240708,141400,672972710,5800,5800,5800,5800,0
|
|
20240708,141300,672972710,5800,5800,5800,5800,0
|
|
20240708,141200,672972710,5800,5800,5800,5800,1
|
|
20240708,141100,672966910,5800,5800,5800,5800,300
|
|
20240708,141000,671226910,5800,5800,5800,5800,20
|
|
20240708,140900,671110910,5800,5790,5800,5790,1667
|
|
20240708,140800,661448980,5790,5790,5790,5790,0
|
|
20240708,140700,661448980,5790,5790,5790,5790,0
|
|
20240708,140600,661448980,5790,5790,5790,5790,0
|
|
20240708,140500,661448980,5790,5790,5790,5790,0
|
|
20240708,140400,661448980,5790,5790,5790,5790,25
|
|
20240708,140300,661304230,5790,5790,5790,5790,0
|
|
20240708,140200,661304230,5790,5790,5790,5790,0
|
|
20240708,140100,661304230,5790,5790,5790,5790,5
|
|
20240708,140000,661275280,5790,5790,5790,5790,400
|
|
20240708,135900,658959280,5790,5790,5790,5790,9
|
|
20240708,135800,658907170,5790,5790,5790,5790,54
|
|
20240708,135700,658594510,5790,5790,5790,5790,6
|
|
20240708,135600,658559770,5790,5790,5790,5790,19
|
|
20240708,135500,658449760,5790,5790,5790,5790,0
|
|
20240708,135400,658449760,5790,5790,5790,5790,0
|
|
20240708,135300,658449760,5790,5790,5790,5790,0
|
|
20240708,135200,658449760,5790,5790,5790,5790,0
|
|
20240708,135100,658449760,5790,5790,5790,5790,921
|
|
20240708,135000,653117170,5790,5790,5790,5790,175
|
|
20240708,134900,652103920,5790,5790,5790,5790,41
|
|
20240708,134800,651866530,5790,5790,5790,5790,0
|
|
20240708,134700,651866530,5790,5790,5790,5790,260
|
|
20240708,134600,650361130,5790,5790,5790,5790,0
|
|
20240708,134500,650361130,5790,5790,5790,5790,0
|
|
20240708,134400,650361130,5790,5790,5790,5790,0
|
|
20240708,134300,650361130,5790,5790,5790,5790,1
|
|
20240708,134200,650355340,5790,5790,5790,5790,0
|
|
20240708,134100,650355340,5790,5790,5790,5790,3
|
|
20240708,134000,650337970,5780,5780,5780,5780,768
|
|
20240708,133900,645898930,5790,5790,5790,5790,0
|
|
20240708,133800,645898930,5790,5790,5790,5790,2
|
|
20240708,133700,645887350,5780,5780,5780,5780,90
|
|
20240708,133600,645367150,5790,5790,5790,5790,0
|
|
20240708,133500,645367150,5790,5790,5790,5790,0
|
|
20240708,133400,645367150,5790,5790,5790,5790,1
|
|
20240708,133300,645361360,5790,5790,5790,5790,0
|
|
20240708,133200,645361360,5790,5790,5790,5790,0
|
|
20240708,133100,645361360,5790,5790,5790,5790,0
|
|
20240708,133000,645361360,5790,5790,5790,5790,0
|
|
20240708,132900,645361360,5790,5790,5790,5790,819
|
|
20240708,132800,640619350,5800,5800,5800,5800,5
|
|
20240708,132700,640590350,5790,5790,5790,5790,0
|
|
20240708,132600,640590350,5790,5790,5790,5790,0
|
|
20240708,132500,640590350,5790,5790,5790,5790,192
|
|
20240708,132400,639478670,5780,5780,5780,5780,81
|
|
20240708,132300,639010490,5790,5790,5790,5790,15
|
|
20240708,132200,638923640,5790,5790,5790,5790,0
|
|
20240708,132100,638923640,5790,5800,5800,5790,935
|
|
20240708,132000,633509530,5800,5800,5800,5800,0
|
|
20240708,131900,633509530,5800,5800,5800,5800,1000
|
|
20240708,131800,627709530,5800,5800,5800,5800,0
|
|
20240708,131700,627709530,5800,5800,5800,5800,12
|
|
20240708,131600,627639930,5800,5800,5800,5800,11
|
|
20240708,131500,627576130,5790,5790,5790,5790,0
|
|
20240708,131400,627576130,5790,5790,5790,5790,100
|
|
20240708,131300,626997130,5790,5790,5790,5790,50
|
|
20240708,131200,626707630,5790,5790,5790,5790,1061
|
|
20240708,131100,620564440,5790,5790,5790,5790,300
|
|
20240708,131000,618827440,5790,5790,5790,5790,0
|
|
20240708,130900,618827440,5790,5790,5790,5790,0
|
|
20240708,130800,618827440,5790,5790,5790,5790,0
|
|
20240708,130700,618827440,5790,5790,5790,5790,10
|
|
20240708,130600,618769540,5790,5790,5790,5790,5
|
|
20240708,130500,618740590,5790,5790,5790,5790,0
|
|
20240708,130400,618740590,5790,5790,5790,5790,0
|
|
20240708,130300,618740590,5790,5790,5790,5790,4
|
|
20240708,130200,618717430,5790,5770,5790,5770,10947
|
|
20240708,130100,555349180,5770,5770,5770,5770,0
|
|
20240708,130000,555349180,5770,5770,5770,5770,0
|
|
20240708,125900,555349180,5770,5770,5770,5770,0
|
|
20240708,125800,555349180,5770,5770,5770,5770,4
|
|
20240708,125700,555326100,5760,5760,5760,5760,0
|
|
20240708,125600,555326100,5760,5760,5760,5760,2
|
|
20240708,125500,555314580,5760,5770,5770,5760,156
|
|
20240708,125400,554415990,5770,5770,5770,5770,200
|
|
20240708,125300,553261990,5770,5770,5770,5770,0
|
|
20240708,125200,553261990,5770,5770,5770,5770,0
|
|
20240708,125100,553261990,5770,5770,5770,5770,0
|
|
20240708,125000,553261990,5770,5770,5770,5770,1
|
|
20240708,124900,553256220,5760,5760,5760,5760,0
|
|
20240708,124800,553256220,5760,5760,5760,5760,4
|
|
20240708,124700,553233180,5760,5760,5760,5760,9
|
|
20240708,124600,553181340,5760,5760,5760,5760,1
|
|
20240708,124500,553175580,5760,5770,5770,5760,186
|
|
20240708,124400,552104210,5760,5760,5760,5760,0
|
|
20240708,124300,552104210,5760,5760,5760,5760,15
|
|
20240708,124200,552017810,5760,5760,5760,5760,50
|
|
20240708,124100,551729810,5760,5760,5760,5760,50
|
|
20240708,124000,551441810,5770,5770,5770,5770,0
|
|
20240708,123900,551441810,5770,5770,5770,5770,0
|
|
20240708,123800,551441810,5770,5770,5770,5770,1
|
|
20240708,123700,551436040,5760,5760,5760,5760,0
|
|
20240708,123600,551436040,5760,5760,5760,5760,0
|
|
20240708,123500,551436040,5760,5760,5760,5760,0
|
|
20240708,123400,551436040,5760,5760,5760,5760,1624
|
|
20240708,123300,542081800,5760,5760,5760,5760,0
|
|
20240708,123200,542081800,5760,5760,5760,5760,0
|
|
20240708,123100,542081800,5760,5760,5760,5760,0
|
|
20240708,123000,542081800,5760,5760,5760,5760,0
|
|
20240708,122900,542081800,5760,5760,5760,5760,0
|
|
20240708,122800,542081800,5760,5760,5760,5760,0
|
|
20240708,122700,542081800,5760,5760,5760,5760,0
|
|
20240708,122600,542081800,5760,5760,5760,5760,584
|
|
20240708,122500,538717960,5750,5750,5750,5750,0
|
|
20240708,122400,538717960,5750,5750,5750,5750,0
|
|
20240708,122300,538717960,5750,5750,5750,5750,0
|
|
20240708,122200,538717960,5750,5750,5750,5750,0
|
|
20240708,122100,538717960,5750,5750,5750,5750,170
|
|
20240708,122000,537740460,5750,5750,5750,5750,20
|
|
20240708,121900,537625460,5750,5750,5750,5750,0
|
|
20240708,121800,537625460,5750,5750,5750,5750,0
|
|
20240708,121700,537625460,5750,5750,5750,5750,524
|
|
20240708,121600,534612460,5750,5760,5760,5740,614
|
|
20240708,121500,531077920,5760,5740,5760,5740,402
|
|
20240708,121400,528767220,5760,5760,5760,5760,0
|
|
20240708,121300,528767220,5760,5760,5760,5760,1
|
|
20240708,121200,528761460,5750,5750,5750,5750,50
|
|
20240708,121100,528473960,5750,5750,5750,5750,0
|
|
20240708,121000,528473960,5750,5750,5750,5750,26
|
|
20240708,120900,528324460,5750,5750,5750,5750,2548
|
|
20240708,120800,513673460,5750,5760,5760,5750,3389
|
|
20240708,120700,494184700,5770,5770,5770,5770,200
|
|
20240708,120600,493030700,5770,5770,5770,5770,0
|
|
20240708,120500,493030700,5770,5770,5770,5760,334
|
|
20240708,120400,491106760,5760,5760,5760,5760,0
|
|
20240708,120300,491106760,5760,5760,5760,5760,32
|
|
20240708,120200,490922440,5750,5750,5750,5750,0
|
|
20240708,120100,490922440,5750,5750,5750,5750,1000
|
|
20240708,120000,485172440,5750,5750,5750,5750,0
|
|
20240708,115900,485172440,5750,5750,5750,5750,0
|
|
20240708,115800,485172440,5750,5750,5750,5750,729
|
|
20240708,115700,480980690,5760,5760,5760,5760,1157
|
|
20240708,115600,474316370,5770,5770,5770,5770,0
|
|
20240708,115500,474316370,5770,5770,5770,5770,0
|
|
20240708,115400,474316370,5770,5770,5770,5770,3173
|
|
20240708,115300,456008160,5770,5770,5770,5770,5
|
|
20240708,115200,455979310,5780,5780,5780,5780,1996
|
|
20240708,115100,444442430,5790,5790,5790,5790,1768
|
|
20240708,115000,434205710,5800,5800,5800,5800,0
|
|
20240708,114900,434205710,5800,5800,5800,5800,0
|
|
20240708,114800,434205710,5800,5800,5800,5800,0
|
|
20240708,114700,434205710,5800,5800,5800,5800,665
|
|
20240708,114600,430348710,5800,5800,5800,5800,0
|
|
20240708,114500,430348710,5800,5800,5800,5800,200
|
|
20240708,114400,429188710,5790,5790,5790,5790,0
|
|
20240708,114300,429188710,5790,5790,5790,5790,0
|
|
20240708,114200,429188710,5790,5790,5790,5790,5
|
|
20240708,114100,429159760,5800,5800,5800,5800,1
|
|
20240708,114000,429153960,5800,5800,5800,5800,0
|
|
20240708,113900,429153960,5800,5800,5800,5800,0
|
|
20240708,113800,429153960,5800,5800,5800,5800,21
|
|
20240708,113700,429032160,5810,5800,5810,5800,202
|
|
20240708,113600,427858560,5800,5800,5800,5800,0
|
|
20240708,113500,427858560,5800,5800,5800,5800,0
|
|
20240708,113400,427858560,5800,5800,5800,5800,1940
|
|
20240708,113300,416606560,5820,5820,5820,5820,0
|
|
20240708,113200,416606560,5820,5820,5820,5820,0
|
|
20240708,113100,416606560,5820,5820,5820,5820,24
|
|
20240708,113000,416466880,5820,5810,5820,5810,35
|
|
20240708,112900,416263200,5820,5820,5820,5820,0
|
|
20240708,112800,416263200,5820,5810,5820,5810,2
|
|
20240708,112700,416251570,5810,5810,5810,5810,534
|
|
20240708,112600,413149030,5810,5810,5810,5810,1
|
|
20240708,112500,413143220,5800,5800,5800,5800,0
|
|
20240708,112400,413143220,5800,5800,5800,5800,0
|
|
20240708,112300,413143220,5800,5800,5800,5800,0
|
|
20240708,112200,413143220,5800,5800,5800,5800,0
|
|
20240708,112100,413143220,5800,5800,5800,5800,32
|
|
20240708,112000,412957620,5800,5800,5800,5800,1
|
|
20240708,111900,412951820,5800,5800,5800,5800,1
|
|
20240708,111800,412946020,5800,5800,5800,5800,0
|
|
20240708,111700,412946020,5800,5800,5800,5800,420
|
|
20240708,111600,410510020,5810,5810,5810,5810,1
|
|
20240708,111500,410504210,5810,5810,5810,5810,173
|
|
20240708,111400,409499080,5800,5820,5830,5800,389
|
|
20240708,111300,407231820,5830,5800,5830,5800,1632
|
|
20240708,111200,397743320,5800,5790,5800,5790,2226
|
|
20240708,111100,384844780,5780,5780,5780,5780,0
|
|
20240708,111000,384844780,5780,5780,5780,5780,0
|
|
20240708,110900,384844780,5780,5780,5780,5780,608
|
|
20240708,110800,381330540,5780,5780,5780,5780,10
|
|
20240708,110700,381272740,5780,5780,5780,5780,9
|
|
20240708,110600,381220720,5780,5780,5780,5780,300
|
|
20240708,110500,379486720,5780,5780,5780,5780,10
|
|
20240708,110400,379428920,5780,5780,5780,5780,166
|
|
20240708,110300,378469440,5780,5780,5780,5780,0
|
|
20240708,110200,378469440,5780,5780,5780,5780,1
|
|
20240708,110100,378463660,5770,5770,5770,5770,20
|
|
20240708,110000,378348260,5780,5780,5780,5780,0
|
|
20240708,105900,378348260,5780,5780,5780,5780,0
|
|
20240708,105800,378348260,5780,5780,5780,5780,2
|
|
20240708,105700,378336700,5780,5780,5780,5780,0
|
|
20240708,105600,378336700,5780,5780,5780,5780,0
|
|
20240708,105500,378336700,5780,5780,5780,5780,2
|
|
20240708,105400,378325140,5790,5790,5790,5790,0
|
|
20240708,105300,378325140,5790,5790,5790,5790,0
|
|
20240708,105200,378325140,5790,5790,5790,5790,0
|
|
20240708,105100,378325140,5790,5790,5790,5790,0
|
|
20240708,105000,378325140,5790,5790,5790,5790,0
|
|
20240708,104900,378325140,5790,5790,5790,5790,8
|
|
20240708,104800,378278820,5790,5790,5790,5790,15
|
|
20240708,104700,378191970,5790,5780,5790,5780,2954
|
|
20240708,104600,361089320,5780,5780,5780,5780,0
|
|
20240708,104500,361089320,5780,5790,5790,5780,949
|
|
20240708,104400,355603870,5800,5800,5800,5800,75
|
|
20240708,104300,355168870,5790,5790,5790,5790,83
|
|
20240708,104200,354688300,5790,5790,5790,5790,21
|
|
20240708,104100,354566710,5790,5790,5790,5790,0
|
|
20240708,104000,354566710,5790,5790,5790,5790,0
|
|
20240708,103900,354566710,5790,5790,5790,5790,0
|
|
20240708,103800,354566710,5790,5790,5790,5790,0
|
|
20240708,103700,354566710,5790,5790,5790,5790,1
|
|
20240708,103600,354560920,5800,5800,5800,5800,0
|
|
20240708,103500,354560920,5800,5800,5800,5800,0
|
|
20240708,103400,354560920,5800,5790,5800,5790,111
|
|
20240708,103300,353917150,5800,5790,5800,5790,83
|
|
20240708,103200,353435880,5780,5780,5780,5780,1
|
|
20240708,103100,353430100,5770,5770,5770,5770,48
|
|
20240708,103000,353153140,5790,5790,5790,5790,0
|
|
20240708,102900,353153140,5790,5790,5790,5790,0
|
|
20240708,102800,353153140,5790,5800,5800,5790,38
|
|
20240708,102700,352932920,5810,5780,5810,5780,1000
|
|
20240708,102600,347142000,5770,5770,5770,5770,380
|
|
20240708,102500,344949400,5760,5760,5760,5760,0
|
|
20240708,102400,344949400,5760,5760,5760,5760,0
|
|
20240708,102300,344949400,5760,5760,5760,5760,500
|
|
20240708,102200,342069400,5760,5780,5780,5760,121
|
|
20240708,102100,341372020,5770,5770,5770,5770,51
|
|
20240708,102000,341077750,5770,5770,5770,5770,0
|
|
20240708,101900,341077750,5770,5770,5770,5770,0
|
|
20240708,101800,341077750,5770,5770,5770,5770,100
|
|
20240708,101700,340500750,5770,5770,5770,5770,50
|
|
20240708,101600,340212250,5760,5760,5760,5760,200
|
|
20240708,101500,339060250,5760,5760,5760,5760,0
|
|
20240708,101400,339060250,5760,5760,5760,5760,0
|
|
20240708,101300,339060250,5760,5760,5760,5760,0
|
|
20240708,101200,339060250,5760,5760,5760,5760,117
|
|
20240708,101100,338386330,5780,5780,5780,5780,21
|
|
20240708,101000,338264950,5770,5780,5780,5770,66
|
|
20240708,100900,337884020,5780,5780,5780,5780,0
|
|
20240708,100800,337884020,5780,5780,5780,5780,1
|
|
20240708,100700,337878240,5780,5780,5780,5780,0
|
|
20240708,100600,337878240,5780,5770,5780,5770,194
|
|
20240708,100500,336757860,5790,5790,5790,5780,1861
|
|
20240708,100400,325992880,5800,5800,5800,5790,1160
|
|
20240708,100300,319266140,5800,5800,5800,5800,568
|
|
20240708,100200,315971740,5790,5780,5790,5780,984
|
|
20240708,100100,310277280,5780,5780,5780,5780,412
|
|
20240708,100000,307895920,5800,5780,5800,5770,1896
|
|
20240708,095900,296921480,5780,5780,5780,5770,1607
|
|
20240708,095800,287633030,5770,5750,5770,5750,3680
|
|
20240708,095700,266404000,5750,5750,5750,5750,500
|
|
20240708,095600,263529000,5740,5740,5740,5740,211
|
|
20240708,095500,262317860,5740,5740,5740,5740,3373
|
|
20240708,095400,242956840,5740,5730,5740,5730,1217
|
|
20240708,095300,235983270,5730,5730,5730,5730,0
|
|
20240708,095200,235983270,5730,5730,5730,5730,287
|
|
20240708,095100,234338760,5720,5720,5720,5720,1
|
|
20240708,095000,234333040,5720,5720,5720,5720,10
|
|
20240708,094900,234275840,5720,5720,5720,5720,406
|
|
20240708,094800,231953520,5730,5730,5730,5730,500
|
|
20240708,094700,229088520,5730,5720,5730,5720,152
|
|
20240708,094600,228218560,5720,5720,5720,5720,0
|
|
20240708,094500,228218560,5720,5720,5720,5720,0
|
|
20240708,094400,228218560,5720,5720,5720,5720,0
|
|
20240708,094300,228218560,5720,5710,5720,5710,1403
|
|
20240708,094200,220193650,5720,5720,5720,5720,0
|
|
20240708,094100,220193650,5720,5710,5720,5710,2059
|
|
20240708,094000,208419020,5710,5710,5710,5710,1009
|
|
20240708,093900,202657630,5700,5700,5700,5700,0
|
|
20240708,093800,202657630,5700,5700,5700,5700,0
|
|
20240708,093700,202657630,5700,5700,5700,5700,0
|
|
20240708,093600,202657630,5700,5700,5700,5700,1
|
|
20240708,093500,202651930,5700,5690,5700,5690,502
|
|
20240708,093400,199795540,5700,5670,5700,5670,1190
|
|
20240708,093300,193025160,5650,5690,5690,5650,8274
|
|
20240708,093200,146175290,5690,5690,5690,5690,200
|
|
20240708,093100,145037290,5690,5690,5690,5690,784
|
|
20240708,093000,140576330,5690,5690,5700,5690,392
|
|
20240708,092900,138344340,5690,5710,5710,5690,2001
|
|
20240708,092800,126943510,5710,5710,5710,5710,117
|
|
20240708,092700,126275440,5710,5710,5710,5710,518
|
|
20240708,092600,123317660,5730,5730,5730,5720,597
|
|
20240708,092500,119901860,5720,5720,5720,5720,0
|
|
20240708,092400,119901860,5720,5720,5720,5720,10
|
|
20240708,092300,119844660,5730,5740,5740,5730,1599
|
|
20240708,092200,110682090,5750,5740,5750,5730,1220
|
|
20240708,092100,103689110,5740,5750,5770,5740,728
|
|
20240708,092000,99500480,5750,5750,5750,5750,510
|
|
20240708,091900,96567980,5770,5770,5770,5760,700
|
|
20240708,091800,92529010,5760,5760,5780,5760,1172
|
|
20240708,091700,85770310,5770,5770,5800,5770,620
|
|
20240708,091600,82189980,5760,5780,5800,5760,2353
|
|
20240708,091500,68569430,5760,5730,5770,5730,3846
|
|
20240708,091400,46482110,5730,5720,5730,5720,1158
|
|
20240708,091300,39858290,5710,5710,5710,5710,0
|
|
20240708,091200,39858290,5710,5710,5710,5710,653
|
|
20240708,091100,36129660,5710,5710,5710,5710,284
|
|
20240708,091000,34508020,5710,5710,5710,5710,242
|
|
20240708,090900,33126200,5710,5710,5710,5710,0
|
|
20240708,090800,33126200,5710,5710,5710,5710,44
|
|
20240708,090700,32874960,5720,5720,5720,5720,0
|
|
20240708,090600,32874960,5720,5720,5720,5720,149
|
|
20240708,090500,32022680,5720,5700,5720,5700,306
|
|
20240708,090400,30275120,5700,5690,5710,5690,738
|
|
20240708,090300,26073490,5680,5680,5680,5680,47
|
|
20240708,090200,25806530,5680,5680,5680,5680,89
|
|
20240708,090100,25301010,5670,5670,5670,5670,166
|
|
20240708,090000,24359790,5710,5750,5750,5670,4250
|