695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,203200,539979930,5900,5900,5900,5900,1553
|
|
20240709,203100,539979930,5900,5900,5900,5900,0
|
|
20240709,203000,539979930,5900,5900,5900,5900,0
|
|
20240709,202900,539979930,5900,5900,5900,5900,0
|
|
20240709,202800,539979930,5900,5900,5900,5900,0
|
|
20240709,202700,539979930,5900,5900,5900,5900,0
|
|
20240709,202600,539979930,5900,5900,5900,5900,0
|
|
20240709,202500,539979930,5900,5900,5900,5900,0
|
|
20240709,202400,539979930,5900,5900,5900,5900,0
|
|
20240709,202300,539979930,5900,5900,5900,5900,0
|
|
20240709,202200,539979930,5900,5900,5900,5900,0
|
|
20240709,202100,539979930,5900,5900,5900,5900,0
|
|
20240709,202000,539979930,5900,5900,5900,5900,0
|
|
20240709,201900,539979930,5900,5900,5900,5900,0
|
|
20240709,201800,539979930,5900,5900,5900,5900,0
|
|
20240709,201700,539979930,5900,5900,5900,5900,0
|
|
20240709,201600,539979930,5900,5900,5900,5900,0
|
|
20240709,201500,539979930,5900,5900,5900,5900,0
|
|
20240709,201400,539979930,5900,5900,5900,5900,0
|
|
20240709,201300,539979930,5900,5900,5900,5900,0
|
|
20240709,201200,539979930,5900,5900,5900,5900,0
|
|
20240709,201100,539979930,5900,5900,5900,5900,0
|
|
20240709,201000,539979930,5900,5900,5900,5900,0
|
|
20240709,200900,539979930,5900,5900,5900,5900,0
|
|
20240709,200800,539979930,5900,5900,5900,5900,0
|
|
20240709,200700,539979930,5900,5900,5900,5900,0
|
|
20240709,200600,539979930,5900,5900,5900,5900,0
|
|
20240709,200500,539979930,5900,5900,5900,5900,0
|
|
20240709,200400,539979930,5900,5900,5900,5900,0
|
|
20240709,200300,539979930,5900,5900,5900,5900,0
|
|
20240709,200200,539979930,5900,5900,5900,5900,1553
|
|
20240709,200100,539979930,5900,5900,5900,5900,0
|
|
20240709,200000,539979930,5900,5900,5900,5900,0
|
|
20240709,195900,539979930,5900,5900,5900,5900,0
|
|
20240709,195800,539979930,5900,5900,5900,5900,0
|
|
20240709,195700,539979930,5900,5900,5900,5900,0
|
|
20240709,195600,539979930,5900,5900,5900,5900,0
|
|
20240709,195500,539979930,5900,5900,5900,5900,0
|
|
20240709,195400,539979930,5900,5900,5900,5900,0
|
|
20240709,195300,539979930,5900,5900,5900,5900,0
|
|
20240709,195200,539979930,5900,5900,5900,5900,0
|
|
20240709,195100,539979930,5900,5900,5900,5900,0
|
|
20240709,195000,539979930,5900,5900,5900,5900,0
|
|
20240709,194900,539979930,5900,5900,5900,5900,0
|
|
20240709,194800,539979930,5900,5900,5900,5900,0
|
|
20240709,194700,539979930,5900,5900,5900,5900,0
|
|
20240709,194600,539979930,5900,5900,5900,5900,0
|
|
20240709,194500,539979930,5900,5900,5900,5900,0
|
|
20240709,194400,539979930,5900,5900,5900,5900,0
|
|
20240709,194300,539979930,5900,5900,5900,5900,0
|
|
20240709,194200,539979930,5900,5900,5900,5900,0
|
|
20240709,194100,539979930,5900,5900,5900,5900,0
|
|
20240709,194000,539979930,5900,5900,5900,5900,0
|
|
20240709,193900,539979930,5900,5900,5900,5900,0
|
|
20240709,193800,539979930,5900,5900,5900,5900,0
|
|
20240709,193700,539979930,5900,5900,5900,5900,0
|
|
20240709,193600,539979930,5900,5900,5900,5900,0
|
|
20240709,193500,539979930,5900,5900,5900,5900,0
|
|
20240709,193400,539979930,5900,5900,5900,5900,0
|
|
20240709,193300,539979930,5900,5900,5900,5900,0
|
|
20240709,193200,539979930,5900,5900,5900,5900,1553
|
|
20240709,193100,539979930,5900,5900,5900,5900,0
|
|
20240709,193000,539979930,5900,5900,5900,5900,0
|
|
20240709,192900,539979930,5900,5900,5900,5900,0
|
|
20240709,192800,539979930,5900,5900,5900,5900,0
|
|
20240709,192700,539979930,5900,5900,5900,5900,0
|
|
20240709,192600,539979930,5900,5900,5900,5900,0
|
|
20240709,192500,539979930,5900,5900,5900,5900,0
|
|
20240709,192400,539979930,5900,5900,5900,5900,0
|
|
20240709,192300,539979930,5900,5900,5900,5900,0
|
|
20240709,192200,539979930,5900,5900,5900,5900,0
|
|
20240709,192100,539979930,5900,5900,5900,5900,0
|
|
20240709,192000,539979930,5900,5900,5900,5900,0
|
|
20240709,191900,539979930,5900,5900,5900,5900,0
|
|
20240709,191800,539979930,5900,5900,5900,5900,0
|
|
20240709,191700,539979930,5900,5900,5900,5900,0
|
|
20240709,191600,539979930,5900,5900,5900,5900,0
|
|
20240709,191500,539979930,5900,5900,5900,5900,0
|
|
20240709,191400,539979930,5900,5900,5900,5900,0
|
|
20240709,191300,539979930,5900,5900,5900,5900,0
|
|
20240709,191200,539979930,5900,5900,5900,5900,0
|
|
20240709,191100,539979930,5900,5900,5900,5900,0
|
|
20240709,191000,539979930,5900,5900,5900,5900,0
|
|
20240709,190900,539979930,5900,5900,5900,5900,0
|
|
20240709,190800,539979930,5900,5900,5900,5900,0
|
|
20240709,190700,539979930,5900,5900,5900,5900,0
|
|
20240709,190600,539979930,5900,5900,5900,5900,0
|
|
20240709,190500,539979930,5900,5900,5900,5900,0
|
|
20240709,190400,539979930,5900,5900,5900,5900,0
|
|
20240709,190300,539979930,5900,5900,5900,5900,0
|
|
20240709,190200,539979930,5900,5900,5900,5900,1553
|
|
20240709,190100,539979930,5900,5900,5900,5900,0
|
|
20240709,190000,539979930,5900,5900,5900,5900,0
|
|
20240709,185900,539979930,5900,5900,5900,5900,0
|
|
20240709,185800,539979930,5900,5900,5900,5900,0
|
|
20240709,185700,539979930,5900,5900,5900,5900,0
|
|
20240709,185600,539979930,5900,5900,5900,5900,0
|
|
20240709,185500,539979930,5900,5900,5900,5900,0
|
|
20240709,185400,539979930,5900,5900,5900,5900,0
|
|
20240709,185300,539979930,5900,5900,5900,5900,0
|
|
20240709,185200,539979930,5900,5900,5900,5900,0
|
|
20240709,185100,539979930,5900,5900,5900,5900,0
|
|
20240709,185000,539979930,5900,5900,5900,5900,0
|
|
20240709,184900,539979930,5900,5900,5900,5900,0
|
|
20240709,184800,539979930,5900,5900,5900,5900,0
|
|
20240709,184700,539979930,5900,5900,5900,5900,0
|
|
20240709,184600,539979930,5900,5900,5900,5900,0
|
|
20240709,184500,539979930,5900,5900,5900,5900,0
|
|
20240709,184400,539979930,5900,5900,5900,5900,0
|
|
20240709,184300,539979930,5900,5900,5900,5900,0
|
|
20240709,184200,539979930,5900,5900,5900,5900,0
|
|
20240709,184100,539979930,5900,5900,5900,5900,0
|
|
20240709,184000,539979930,5900,5900,5900,5900,0
|
|
20240709,183900,539979930,5900,5900,5900,5900,0
|
|
20240709,183800,539979930,5900,5900,5900,5900,0
|
|
20240709,183700,539979930,5900,5900,5900,5900,0
|
|
20240709,183600,539979930,5900,5900,5900,5900,0
|
|
20240709,183500,539979930,5900,5900,5900,5900,0
|
|
20240709,183400,539979930,5900,5900,5900,5900,0
|
|
20240709,183300,539979930,5900,5900,5900,5900,0
|
|
20240709,183200,539979930,5900,5900,5900,5900,1553
|
|
20240709,183100,539979930,5900,5900,5900,5900,0
|
|
20240709,183000,539979930,5900,5900,5900,5900,0
|
|
20240709,182900,539979930,5900,5900,5900,5900,0
|
|
20240709,182800,539979930,5900,5900,5900,5900,0
|
|
20240709,182700,539979930,5900,5900,5900,5900,0
|
|
20240709,182600,539979930,5900,5900,5900,5900,0
|
|
20240709,182500,539979930,5900,5900,5900,5900,0
|
|
20240709,182400,539979930,5900,5900,5900,5900,0
|
|
20240709,182300,539979930,5900,5900,5900,5900,0
|
|
20240709,182200,539979930,5900,5900,5900,5900,0
|
|
20240709,182100,539979930,5900,5900,5900,5900,0
|
|
20240709,182000,539979930,5900,5900,5900,5900,0
|
|
20240709,181900,539979930,5900,5900,5900,5900,0
|
|
20240709,181800,539979930,5900,5900,5900,5900,0
|
|
20240709,181700,539979930,5900,5900,5900,5900,0
|
|
20240709,181600,539979930,5900,5900,5900,5900,0
|
|
20240709,181500,539979930,5900,5900,5900,5900,0
|
|
20240709,181400,539979930,5900,5900,5900,5900,0
|
|
20240709,181300,539979930,5900,5900,5900,5900,0
|
|
20240709,181200,539979930,5900,5900,5900,5900,0
|
|
20240709,181100,539979930,5900,5900,5900,5900,0
|
|
20240709,181000,539979930,5900,5900,5900,5900,0
|
|
20240709,180900,539979930,5900,5900,5900,5900,0
|
|
20240709,180800,539979930,5900,5900,5900,5900,0
|
|
20240709,180700,539979930,5900,5900,5900,5900,0
|
|
20240709,180600,539979930,5900,5900,5900,5900,0
|
|
20240709,180500,539979930,5900,5900,5900,5900,0
|
|
20240709,180400,539979930,5900,5900,5900,5900,0
|
|
20240709,180300,539979930,5900,5900,5900,5900,0
|
|
20240709,180200,539979930,5900,5900,5900,5900,1553
|
|
20240709,180100,539979930,5900,5900,5900,5900,0
|
|
20240709,180000,539979930,5900,5900,5900,5900,0
|
|
20240709,175900,539979930,5900,5900,5900,5900,0
|
|
20240709,175800,539979930,5900,5900,5900,5900,0
|
|
20240709,175700,539979930,5900,5900,5900,5900,0
|
|
20240709,175600,539979930,5900,5900,5900,5900,0
|
|
20240709,175500,539979930,5900,5900,5900,5900,0
|
|
20240709,175400,539979930,5900,5900,5900,5900,0
|
|
20240709,175300,539979930,5900,5900,5900,5900,0
|
|
20240709,175200,539979930,5900,5900,5900,5900,0
|
|
20240709,175100,539979930,5900,5900,5900,5900,0
|
|
20240709,175000,539979930,5900,5900,5900,5900,0
|
|
20240709,174900,539979930,5900,5900,5900,5900,0
|
|
20240709,174800,539979930,5900,5900,5900,5900,0
|
|
20240709,174700,539979930,5900,5900,5900,5900,0
|
|
20240709,174600,539979930,5900,5900,5900,5900,0
|
|
20240709,174500,539979930,5900,5900,5900,5900,0
|
|
20240709,174400,539979930,5900,5900,5900,5900,0
|
|
20240709,174300,539979930,5900,5900,5900,5900,0
|
|
20240709,174200,539979930,5900,5900,5900,5900,0
|
|
20240709,174100,539979930,5900,5900,5900,5900,0
|
|
20240709,174000,539979930,5900,5900,5900,5900,0
|
|
20240709,173900,539979930,5900,5900,5900,5900,0
|
|
20240709,173800,539979930,5900,5900,5900,5900,0
|
|
20240709,173700,539979930,5900,5900,5900,5900,0
|
|
20240709,173600,539979930,5900,5900,5900,5900,0
|
|
20240709,173500,539979930,5900,5900,5900,5900,0
|
|
20240709,173400,539979930,5900,5900,5900,5900,0
|
|
20240709,173300,539979930,5900,5900,5900,5900,0
|
|
20240709,173200,539979930,5900,5900,5900,5900,1553
|
|
20240709,173100,539979930,5900,5900,5900,5900,0
|
|
20240709,173000,539979930,5900,5900,5900,5900,0
|
|
20240709,172900,539979930,5900,5900,5900,5900,0
|
|
20240709,172800,539979930,5900,5900,5900,5900,0
|
|
20240709,172700,539979930,5900,5900,5900,5900,0
|
|
20240709,172600,539979930,5900,5900,5900,5900,0
|
|
20240709,172500,539979930,5900,5900,5900,5900,0
|
|
20240709,172400,539979930,5900,5900,5900,5900,0
|
|
20240709,172300,539979930,5900,5900,5900,5900,0
|
|
20240709,172200,539979930,5900,5900,5900,5900,0
|
|
20240709,172100,539979930,5900,5900,5900,5900,0
|
|
20240709,172000,539979930,5900,5900,5900,5900,0
|
|
20240709,171900,539979930,5900,5900,5900,5900,0
|
|
20240709,171800,539979930,5900,5900,5900,5900,0
|
|
20240709,171700,539979930,5900,5900,5900,5900,0
|
|
20240709,171600,539979930,5900,5900,5900,5900,0
|
|
20240709,171500,539979930,5900,5900,5900,5900,0
|
|
20240709,171400,539979930,5900,5900,5900,5900,0
|
|
20240709,171300,539979930,5900,5900,5900,5900,0
|
|
20240709,171200,539979930,5900,5900,5900,5900,0
|
|
20240709,171100,539979930,5900,5900,5900,5900,0
|
|
20240709,171000,539979930,5900,5900,5900,5900,0
|
|
20240709,170900,539979930,5900,5900,5900,5900,0
|
|
20240709,170800,539979930,5900,5900,5900,5900,0
|
|
20240709,170700,539979930,5900,5900,5900,5900,0
|
|
20240709,170600,539979930,5900,5900,5900,5900,0
|
|
20240709,170500,539979930,5900,5900,5900,5900,0
|
|
20240709,170400,539979930,5900,5900,5900,5900,0
|
|
20240709,170300,539979930,5900,5900,5900,5900,0
|
|
20240709,170200,539979930,5900,5900,5900,5900,1553
|
|
20240709,170100,539979930,5900,5900,5900,5900,0
|
|
20240709,170000,539979930,5900,5900,5900,5900,0
|
|
20240709,165900,539979930,5900,5900,5900,5900,0
|
|
20240709,165800,539979930,5900,5900,5900,5900,0
|
|
20240709,165700,539979930,5900,5900,5900,5900,0
|
|
20240709,165600,539979930,5900,5900,5900,5900,0
|
|
20240709,165500,539979930,5900,5900,5900,5900,0
|
|
20240709,165400,539979930,5900,5900,5900,5900,0
|
|
20240709,165300,539979930,5900,5900,5900,5900,0
|
|
20240709,165200,539979930,5900,5900,5900,5900,0
|
|
20240709,165100,539979930,5900,5900,5900,5900,0
|
|
20240709,165000,539979930,5900,5900,5900,5900,0
|
|
20240709,164900,539979930,5900,5900,5900,5900,0
|
|
20240709,164800,539979930,5900,5900,5900,5900,0
|
|
20240709,164700,539979930,5900,5900,5900,5900,0
|
|
20240709,164600,539979930,5900,5900,5900,5900,0
|
|
20240709,164500,539979930,5900,5900,5900,5900,0
|
|
20240709,164400,539979930,5900,5900,5900,5900,0
|
|
20240709,164300,539979930,5900,5900,5900,5900,0
|
|
20240709,164200,539979930,5900,5900,5900,5900,0
|
|
20240709,164100,539979930,5900,5900,5900,5900,0
|
|
20240709,164000,539979930,5900,5900,5900,5900,0
|
|
20240709,163900,539979930,5900,5900,5900,5900,0
|
|
20240709,163800,539979930,5900,5900,5900,5900,0
|
|
20240709,163700,539979930,5900,5900,5900,5900,0
|
|
20240709,163600,539979930,5900,5900,5900,5900,0
|
|
20240709,163500,539979930,5900,5900,5900,5900,0
|
|
20240709,163400,539979930,5900,5900,5900,5900,0
|
|
20240709,163300,539979930,5900,5900,5900,5900,0
|
|
20240709,163200,539979930,5900,5900,5900,5900,1553
|
|
20240709,163100,539979930,5900,5900,5900,5900,0
|
|
20240709,163000,539979930,5900,5900,5900,5900,0
|
|
20240709,162900,539979930,5900,5900,5900,5900,0
|
|
20240709,162800,539979930,5900,5900,5900,5900,0
|
|
20240709,162700,539979930,5900,5900,5900,5900,0
|
|
20240709,162600,539979930,5900,5900,5900,5900,0
|
|
20240709,162500,539979930,5900,5900,5900,5900,0
|
|
20240709,162400,539979930,5900,5900,5900,5900,0
|
|
20240709,162300,539979930,5900,5900,5900,5900,0
|
|
20240709,162200,539979930,5900,5900,5900,5900,0
|
|
20240709,162100,539979930,5900,5900,5900,5900,0
|
|
20240709,162000,539979930,5900,5900,5900,5900,0
|
|
20240709,161900,539979930,5900,5900,5900,5900,0
|
|
20240709,161800,539979930,5900,5900,5900,5900,0
|
|
20240709,161700,539979930,5900,5900,5900,5900,0
|
|
20240709,161600,539979930,5900,5900,5900,5900,0
|
|
20240709,161500,539979930,5900,5900,5900,5900,0
|
|
20240709,161400,539979930,5900,5900,5900,5900,0
|
|
20240709,161300,539979930,5900,5900,5900,5900,0
|
|
20240709,161200,539979930,5900,5900,5900,5900,0
|
|
20240709,161100,539979930,5900,5900,5900,5900,0
|
|
20240709,161000,539979930,5900,5900,5900,5900,0
|
|
20240709,160900,539979930,5900,5900,5900,5900,0
|
|
20240709,160800,539979930,5900,5900,5900,5900,0
|
|
20240709,160700,539979930,5900,5900,5900,5900,0
|
|
20240709,160600,539979930,5900,5900,5900,5900,0
|
|
20240709,160500,539979930,5900,5900,5900,5900,0
|
|
20240709,160400,539979930,5900,5900,5900,5900,0
|
|
20240709,160300,539979930,5900,5900,5900,5900,0
|
|
20240709,160200,539979930,5900,5900,5900,5900,1553
|
|
20240709,160100,539979930,5900,5900,5900,5900,0
|
|
20240709,160000,539979930,5900,5900,5900,5900,0
|
|
20240709,155900,539979930,5900,5900,5900,5900,0
|
|
20240709,155800,539979930,5900,5900,5900,5900,0
|
|
20240709,155700,539979930,5900,5900,5900,5900,0
|
|
20240709,155600,539979930,5900,5900,5900,5900,0
|
|
20240709,155500,539979930,5900,5900,5900,5900,0
|
|
20240709,155400,539979930,5900,5900,5900,5900,0
|
|
20240709,155300,539979930,5900,5900,5900,5900,0
|
|
20240709,155200,539979930,5900,5900,5900,5900,0
|
|
20240709,155100,539979930,5900,5900,5900,5900,0
|
|
20240709,155000,539979930,5900,5900,5900,5900,0
|
|
20240709,154900,539979930,5900,5900,5900,5900,0
|
|
20240709,154800,539979930,5900,5900,5900,5900,0
|
|
20240709,154700,539979930,5900,5900,5900,5900,0
|
|
20240709,154600,539979930,5900,5900,5900,5900,0
|
|
20240709,154500,539979930,5900,5900,5900,5900,0
|
|
20240709,154400,539979930,5900,5900,5900,5900,0
|
|
20240709,154300,539979930,5900,5900,5900,5900,0
|
|
20240709,154200,539979930,5900,5900,5900,5900,0
|
|
20240709,154100,539979930,5900,5900,5900,5900,0
|
|
20240709,154000,539979930,5900,5900,5900,5900,0
|
|
20240709,153900,539979930,5900,5900,5900,5900,0
|
|
20240709,153800,539979930,5900,5900,5900,5900,0
|
|
20240709,153700,539979930,5900,5900,5900,5900,0
|
|
20240709,153600,539979930,5900,5900,5900,5900,0
|
|
20240709,153500,539979930,5900,5900,5900,5900,0
|
|
20240709,153400,539979930,5900,5900,5900,5900,0
|
|
20240709,153300,539979930,5900,5900,5900,5900,0
|
|
20240709,153200,539979930,5900,5900,5900,5900,1553
|
|
20240709,153100,539979930,5900,5900,5900,5900,0
|
|
20240709,153000,539979930,5900,5900,5900,5900,1553
|
|
20240709,152900,530817230,5900,5900,5900,5900,0
|
|
20240709,152800,530817230,5900,5900,5900,5900,0
|
|
20240709,152700,530817230,5900,5900,5900,5900,0
|
|
20240709,152600,530817230,5900,5900,5900,5900,0
|
|
20240709,152500,530817230,5900,5900,5900,5900,0
|
|
20240709,152400,530817230,5900,5900,5900,5900,0
|
|
20240709,152300,530817230,5900,5900,5900,5900,0
|
|
20240709,152200,530817230,5900,5900,5900,5900,0
|
|
20240709,152100,530817230,5900,5900,5900,5900,0
|
|
20240709,152000,530817230,5900,5900,5900,5900,0
|
|
20240709,151900,530817230,5900,5880,5900,5880,991
|
|
20240709,151800,524987010,5880,5880,5880,5880,18
|
|
20240709,151700,524881170,5900,5880,5900,5880,30
|
|
20240709,151600,524704570,5900,5900,5900,5900,10
|
|
20240709,151500,524645570,5900,5900,5900,5900,551
|
|
20240709,151400,521394670,5900,5900,5900,5900,0
|
|
20240709,151300,521394670,5900,5900,5900,5900,0
|
|
20240709,151200,521394670,5900,5890,5900,5890,25
|
|
20240709,151100,521247400,5900,5900,5900,5900,0
|
|
20240709,151000,521247400,5900,5890,5900,5890,1533
|
|
20240709,150900,512206280,5900,5890,5900,5890,301
|
|
20240709,150800,510433370,5900,5900,5900,5900,0
|
|
20240709,150700,510433370,5900,5900,5900,5900,3
|
|
20240709,150600,510415670,5890,5890,5890,5890,601
|
|
20240709,150500,506875780,5900,5900,5900,5900,0
|
|
20240709,150400,506875780,5900,5900,5900,5900,0
|
|
20240709,150300,506875780,5900,5900,5900,5900,2
|
|
20240709,150200,506863980,5890,5890,5890,5890,150
|
|
20240709,150100,505980480,5900,5900,5900,5900,2
|
|
20240709,150000,505968680,5890,5890,5890,5890,0
|
|
20240709,145900,505968680,5890,5900,5900,5890,85
|
|
20240709,145800,505467530,5900,5890,5900,5890,100
|
|
20240709,145700,504878030,5900,5900,5900,5900,1
|
|
20240709,145600,504872130,5890,5890,5890,5890,109
|
|
20240709,145500,504230120,5900,5900,5900,5900,0
|
|
20240709,145400,504230120,5900,5900,5900,5890,38
|
|
20240709,145300,504006270,5900,5890,5900,5890,24
|
|
20240709,145200,503864880,5900,5890,5900,5890,73
|
|
20240709,145100,503434890,5890,5890,5900,5890,104
|
|
20240709,145000,502822320,5900,5890,5900,5890,269
|
|
20240709,144900,501236810,5890,5900,5900,5890,74
|
|
20240709,144800,500800700,5890,5900,5900,5890,101
|
|
20240709,144700,500205100,5900,5890,5900,5890,63
|
|
20240709,144600,499834020,5890,5890,5900,5890,179
|
|
20240709,144500,498779410,5900,5890,5900,5890,54
|
|
20240709,144400,498461330,5900,5900,5900,5900,2
|
|
20240709,144300,498449530,5890,5900,5900,5890,202
|
|
20240709,144200,497259730,5890,5900,5900,5890,351
|
|
20240709,144100,495188840,5900,5900,5900,5900,1
|
|
20240709,144000,495182940,5900,5900,5900,5900,0
|
|
20240709,143900,495182940,5900,5900,5900,5900,0
|
|
20240709,143800,495182940,5900,5890,5900,5890,314
|
|
20240709,143700,493330410,5900,5900,5900,5900,0
|
|
20240709,143600,493330410,5900,5910,5910,5890,1280
|
|
20240709,143500,485776710,5910,5910,5910,5910,144
|
|
20240709,143400,484925670,5920,5920,5920,5920,0
|
|
20240709,143300,484925670,5920,5920,5920,5920,150
|
|
20240709,143200,484037670,5920,5920,5920,5920,50
|
|
20240709,143100,483741670,5920,5910,5920,5910,3
|
|
20240709,143000,483723920,5920,5920,5920,5920,0
|
|
20240709,142900,483723920,5920,5920,5920,5920,100
|
|
20240709,142800,483131920,5920,5920,5920,5920,0
|
|
20240709,142700,483131920,5920,5920,5920,5920,13
|
|
20240709,142600,483054960,5930,5930,5930,5930,0
|
|
20240709,142500,483054960,5930,5930,5930,5930,0
|
|
20240709,142400,483054960,5930,5930,5930,5930,10
|
|
20240709,142300,482995660,5930,5930,5930,5930,0
|
|
20240709,142200,482995660,5930,5930,5930,5930,0
|
|
20240709,142100,482995660,5930,5930,5930,5930,0
|
|
20240709,142000,482995660,5930,5930,5930,5930,2
|
|
20240709,141900,482983800,5920,5930,5930,5920,126
|
|
20240709,141800,482236670,5930,5920,5930,5920,712
|
|
20240709,141700,478021620,5940,5940,5940,5940,0
|
|
20240709,141600,478021620,5940,5940,5940,5940,0
|
|
20240709,141500,478021620,5940,5940,5940,5940,1
|
|
20240709,141400,478015680,5940,5940,5940,5940,0
|
|
20240709,141300,478015680,5940,5910,5940,5910,1723
|
|
20240709,141200,467815490,5920,5920,5920,5920,0
|
|
20240709,141100,467815490,5920,5920,5920,5920,0
|
|
20240709,141000,467815490,5920,5920,5920,5920,0
|
|
20240709,140900,467815490,5920,5920,5920,5920,0
|
|
20240709,140800,467815490,5920,5900,5920,5900,215
|
|
20240709,140700,466546970,5900,5910,5910,5900,3381
|
|
20240709,140600,446599060,5900,5920,5920,5900,2585
|
|
20240709,140500,431309250,5940,5940,5940,5940,0
|
|
20240709,140400,431309250,5940,5940,5940,5940,0
|
|
20240709,140300,431309250,5940,5940,5940,5940,0
|
|
20240709,140200,431309250,5940,5940,5940,5940,6
|
|
20240709,140100,431273610,5940,5940,5940,5940,0
|
|
20240709,140000,431273610,5940,5940,5940,5940,0
|
|
20240709,135900,431273610,5940,5940,5940,5940,0
|
|
20240709,135800,431273610,5940,5930,5940,5920,932
|
|
20240709,135700,425749600,5940,5940,5940,5940,0
|
|
20240709,135600,425749600,5940,5940,5940,5940,20
|
|
20240709,135500,425630800,5940,5940,5940,5940,0
|
|
20240709,135400,425630800,5940,5940,5940,5940,38
|
|
20240709,135300,425405080,5940,5940,5940,5940,84
|
|
20240709,135200,424906120,5940,5940,5940,5940,0
|
|
20240709,135100,424906120,5940,5940,5940,5940,10
|
|
20240709,135000,424846720,5940,5940,5940,5940,0
|
|
20240709,134900,424846720,5940,5940,5940,5940,0
|
|
20240709,134800,424846720,5940,5940,5940,5940,0
|
|
20240709,134700,424846720,5940,5940,5940,5940,20
|
|
20240709,134600,424727920,5940,5940,5940,5940,0
|
|
20240709,134500,424727920,5940,5940,5940,5940,0
|
|
20240709,134400,424727920,5940,5940,5940,5940,0
|
|
20240709,134300,424727920,5940,5940,5940,5940,0
|
|
20240709,134200,424727920,5940,5930,5940,5930,472
|
|
20240709,134100,421928940,5940,5940,5940,5940,10
|
|
20240709,134000,421869540,5940,5940,5940,5940,10
|
|
20240709,133900,421810140,5940,5940,5940,5940,45
|
|
20240709,133800,421542840,5940,5940,5940,5940,0
|
|
20240709,133700,421542840,5940,5940,5940,5940,0
|
|
20240709,133600,421542840,5940,5940,5940,5940,60
|
|
20240709,133500,421186440,5940,5940,5940,5940,100
|
|
20240709,133400,420592440,5940,5940,5940,5940,30
|
|
20240709,133300,420414240,5940,5940,5940,5940,20
|
|
20240709,133200,420295440,5940,5940,5940,5940,80
|
|
20240709,133100,419820240,5940,5940,5940,5940,0
|
|
20240709,133000,419820240,5940,5940,5940,5940,1
|
|
20240709,132900,419814300,5930,5930,5930,5930,0
|
|
20240709,132800,419814300,5930,5930,5930,5930,40
|
|
20240709,132700,419577100,5930,5930,5930,5930,254
|
|
20240709,132600,418070880,5950,5950,5950,5950,0
|
|
20240709,132500,418070880,5950,5950,5950,5950,0
|
|
20240709,132400,418070880,5950,5940,5950,5940,1003
|
|
20240709,132300,412107720,5940,5940,5940,5940,2
|
|
20240709,132200,412095840,5930,5930,5930,5930,0
|
|
20240709,132100,412095840,5930,5930,5930,5930,238
|
|
20240709,132000,410684500,5930,5950,5950,5930,220
|
|
20240709,131900,409377900,5950,5950,5950,5950,0
|
|
20240709,131800,409377900,5950,5930,5950,5930,184
|
|
20240709,131700,408283120,5930,5950,5950,5930,19
|
|
20240709,131600,408170110,5950,5950,5950,5950,1
|
|
20240709,131500,408164160,5940,5940,5940,5940,0
|
|
20240709,131400,408164160,5940,5940,5940,5940,523
|
|
20240709,131300,405057540,5950,5950,5950,5950,30
|
|
20240709,131200,404879040,5960,5960,5960,5960,1
|
|
20240709,131100,404873080,5940,5960,5960,5940,2368
|
|
20240709,131000,390791610,5970,5970,5970,5970,15
|
|
20240709,130900,390702060,5970,5970,5970,5970,159
|
|
20240709,130800,389752830,5970,5970,5970,5970,0
|
|
20240709,130700,389752830,5970,5970,5970,5970,0
|
|
20240709,130600,389752830,5970,5970,5970,5970,53
|
|
20240709,130500,389436420,5970,5970,5970,5970,5
|
|
20240709,130400,389406570,5970,5960,5970,5960,134
|
|
20240709,130300,388607530,5960,5970,5970,5960,99
|
|
20240709,130200,388017480,5960,5960,5970,5960,1004
|
|
20240709,130100,382033630,5960,5950,5960,5950,7
|
|
20240709,130000,381991970,5950,5960,5960,5950,453
|
|
20240709,125900,379296610,5950,5950,5950,5950,1844
|
|
20240709,125800,368324810,5950,5940,5950,5940,102
|
|
20240709,125700,367718920,5950,5940,5950,5940,42
|
|
20240709,125600,367469430,5950,5950,5950,5950,38
|
|
20240709,125500,367243330,5950,5950,5950,5950,400
|
|
20240709,125400,364863330,5950,5950,5950,5950,11
|
|
20240709,125300,364797880,5940,5940,5940,5940,1000
|
|
20240709,125200,358857880,5940,5940,5940,5940,1
|
|
20240709,125100,358851940,5920,5940,5940,5920,32
|
|
20240709,125000,358662460,5940,5940,5940,5940,200
|
|
20240709,124900,357474460,5940,5940,5940,5940,0
|
|
20240709,124800,357474460,5940,5940,5940,5940,0
|
|
20240709,124700,357474460,5940,5940,5940,5940,0
|
|
20240709,124600,357474460,5940,5940,5940,5940,0
|
|
20240709,124500,357474460,5940,5920,5940,5920,1004
|
|
20240709,124400,351530740,5940,5940,5940,5940,0
|
|
20240709,124300,351530740,5940,5940,5940,5930,13
|
|
20240709,124200,351453630,5930,5930,5930,5930,0
|
|
20240709,124100,351453630,5930,5930,5930,5930,200
|
|
20240709,124000,350267630,5920,5940,5940,5920,1455
|
|
20240709,123900,341652030,5930,5930,5930,5930,0
|
|
20240709,123800,341652030,5930,5930,5930,5930,70
|
|
20240709,123700,341236930,5940,5940,5940,5940,2
|
|
20240709,123600,341225050,5920,5930,5940,5920,578
|
|
20240709,123500,337801280,5940,5940,5940,5940,40
|
|
20240709,123400,337563680,5940,5940,5940,5940,0
|
|
20240709,123300,337563680,5940,5940,5940,5940,0
|
|
20240709,123200,337563680,5940,5940,5940,5940,10
|
|
20240709,123100,337504280,5940,5930,5940,5930,12
|
|
20240709,123000,337433110,5930,5930,5930,5930,31
|
|
20240709,122900,337249280,5920,5920,5930,5920,2177
|
|
20240709,122800,324359420,5930,5930,5930,5930,606
|
|
20240709,122700,320765840,5930,5930,5930,5930,500
|
|
20240709,122600,317800840,5930,5930,5930,5930,0
|
|
20240709,122500,317800840,5930,5930,5930,5930,170
|
|
20240709,122400,316792740,5930,5930,5930,5930,1
|
|
20240709,122300,316786810,5930,5930,5930,5930,1
|
|
20240709,122200,316780880,5910,5920,5920,5910,4
|
|
20240709,122100,316757210,5930,5930,5930,5930,170
|
|
20240709,122000,315749110,5910,5910,5910,5910,130
|
|
20240709,121900,314980810,5930,5920,5930,5920,144
|
|
20240709,121800,314127490,5930,5930,5930,5930,0
|
|
20240709,121700,314127490,5930,5930,5930,5930,40
|
|
20240709,121600,313890290,5930,5930,5930,5930,0
|
|
20240709,121500,313890290,5930,5930,5930,5930,0
|
|
20240709,121400,313890290,5930,5930,5930,5930,40
|
|
20240709,121300,313653090,5930,5930,5930,5930,0
|
|
20240709,121200,313653090,5930,5930,5930,5930,0
|
|
20240709,121100,313653090,5930,5930,5930,5930,0
|
|
20240709,121000,313653090,5930,5930,5930,5930,0
|
|
20240709,120900,313653090,5930,5930,5930,5930,5
|
|
20240709,120800,313623440,5910,5910,5910,5910,0
|
|
20240709,120700,313623440,5910,5910,5910,5910,0
|
|
20240709,120600,313623440,5910,5910,5910,5910,0
|
|
20240709,120500,313623440,5910,5910,5910,5910,0
|
|
20240709,120400,313623440,5910,5910,5910,5910,0
|
|
20240709,120300,313623440,5910,5910,5910,5910,1
|
|
20240709,120200,313617530,5910,5910,5910,5910,0
|
|
20240709,120100,313617530,5910,5910,5910,5910,242
|
|
20240709,120000,312187310,5930,5930,5930,5930,0
|
|
20240709,115900,312187310,5930,5930,5930,5930,0
|
|
20240709,115800,312187310,5930,5930,5930,5930,0
|
|
20240709,115700,312187310,5930,5930,5930,5930,0
|
|
20240709,115600,312187310,5930,5930,5930,5930,0
|
|
20240709,115500,312187310,5930,5930,5930,5930,0
|
|
20240709,115400,312187310,5930,5930,5930,5930,18
|
|
20240709,115300,312080570,5930,5930,5930,5930,0
|
|
20240709,115200,312080570,5930,5930,5930,5930,1
|
|
20240709,115100,312074640,5910,5910,5910,5910,22
|
|
20240709,115000,311944620,5930,5930,5930,5930,0
|
|
20240709,114900,311944620,5930,5930,5930,5930,0
|
|
20240709,114800,311944620,5930,5930,5930,5930,0
|
|
20240709,114700,311944620,5930,5930,5930,5910,1462
|
|
20240709,114600,303282010,5920,5920,5920,5920,0
|
|
20240709,114500,303282010,5920,5920,5920,5920,1
|
|
20240709,114400,303276090,5930,5920,5930,5920,59
|
|
20240709,114300,302926800,5910,5910,5910,5910,77
|
|
20240709,114200,302471730,5930,5930,5930,5930,0
|
|
20240709,114100,302471730,5930,5930,5930,5920,4
|
|
20240709,114000,302448030,5920,5920,5920,5920,159
|
|
20240709,113900,301506750,5920,5920,5920,5920,0
|
|
20240709,113800,301506750,5920,5920,5920,5920,300
|
|
20240709,113700,299730750,5920,5920,5920,5920,150
|
|
20240709,113600,298842750,5920,5920,5920,5920,0
|
|
20240709,113500,298842750,5920,5920,5920,5920,0
|
|
20240709,113400,298842750,5920,5920,5920,5920,0
|
|
20240709,113300,298842750,5920,5920,5920,5920,1
|
|
20240709,113200,298836830,5920,5920,5920,5920,0
|
|
20240709,113100,298836830,5920,5920,5920,5920,1
|
|
20240709,113000,298830910,5910,5910,5910,5910,117
|
|
20240709,112900,298139440,5900,5900,5900,5900,0
|
|
20240709,112800,298139440,5900,5890,5900,5890,201
|
|
20240709,112700,296955540,5900,5900,5900,5900,0
|
|
20240709,112600,296955540,5900,5900,5900,5900,0
|
|
20240709,112500,296955540,5900,5900,5900,5900,50
|
|
20240709,112400,296660540,5900,5900,5900,5900,2
|
|
20240709,112300,296648740,5900,5900,5900,5900,0
|
|
20240709,112200,296648740,5900,5910,5910,5900,47
|
|
20240709,112100,296371390,5910,5910,5910,5910,1
|
|
20240709,112000,296365480,5910,5910,5910,5910,21
|
|
20240709,111900,296241370,5910,5910,5910,5910,0
|
|
20240709,111800,296241370,5910,5900,5910,5900,51
|
|
20240709,111700,295940260,5900,5900,5900,5900,1
|
|
20240709,111600,295934360,5890,5890,5890,5890,0
|
|
20240709,111500,295934360,5890,5890,5890,5890,6
|
|
20240709,111400,295899020,5890,5890,5890,5890,20
|
|
20240709,111300,295781220,5900,5900,5900,5900,1
|
|
20240709,111200,295775320,5900,5900,5900,5900,7
|
|
20240709,111100,295734020,5900,5900,5900,5900,0
|
|
20240709,111000,295734020,5900,5900,5900,5900,0
|
|
20240709,110900,295734020,5900,5900,5900,5900,1
|
|
20240709,110800,295728120,5880,5880,5880,5880,545
|
|
20240709,110700,292523520,5900,5900,5900,5900,0
|
|
20240709,110600,292523520,5900,5900,5900,5900,2
|
|
20240709,110500,292511720,5900,5900,5900,5900,0
|
|
20240709,110400,292511720,5900,5900,5900,5900,0
|
|
20240709,110300,292511720,5900,5900,5900,5900,10
|
|
20240709,110200,292452720,5900,5900,5900,5900,0
|
|
20240709,110100,292452720,5900,5900,5900,5900,0
|
|
20240709,110000,292452720,5900,5900,5900,5900,17
|
|
20240709,105900,292352420,5900,5900,5900,5900,0
|
|
20240709,105800,292352420,5900,5900,5900,5900,0
|
|
20240709,105700,292352420,5900,5900,5900,5900,0
|
|
20240709,105600,292352420,5900,5900,5900,5900,0
|
|
20240709,105500,292352420,5900,5900,5900,5900,0
|
|
20240709,105400,292352420,5900,5900,5900,5900,0
|
|
20240709,105300,292352420,5900,5900,5900,5900,0
|
|
20240709,105200,292352420,5900,5900,5900,5900,0
|
|
20240709,105100,292352420,5900,5890,5900,5890,502
|
|
20240709,105000,289395630,5890,5890,5890,5890,0
|
|
20240709,104900,289395630,5890,5890,5890,5890,0
|
|
20240709,104800,289395630,5890,5890,5890,5890,0
|
|
20240709,104700,289395630,5890,5890,5890,5890,0
|
|
20240709,104600,289395630,5890,5890,5890,5890,0
|
|
20240709,104500,289395630,5890,5890,5890,5890,139
|
|
20240709,104400,288576920,5900,5910,5910,5900,982
|
|
20240709,104300,282780050,5910,5910,5910,5910,1
|
|
20240709,104200,282774140,5930,5930,5930,5930,0
|
|
20240709,104100,282774140,5930,5930,5930,5930,0
|
|
20240709,104000,282774140,5930,5930,5930,5930,0
|
|
20240709,103900,282774140,5930,5930,5930,5930,1
|
|
20240709,103800,282768210,5920,5920,5920,5910,1907
|
|
20240709,103700,271497310,5930,5930,5930,5930,2
|
|
20240709,103600,271485450,5930,5930,5930,5930,370
|
|
20240709,103500,269291350,5940,5940,5940,5940,0
|
|
20240709,103400,269291350,5940,5940,5940,5940,0
|
|
20240709,103300,269291350,5940,5940,5940,5940,1
|
|
20240709,103200,269285410,5940,5940,5940,5940,1228
|
|
20240709,103100,261991090,5940,5930,5940,5930,3
|
|
20240709,103000,261973280,5930,5930,5930,5930,27
|
|
20240709,102900,261813170,5950,5920,5970,5920,1987
|
|
20240709,102800,250003430,5910,5910,5910,5910,200
|
|
20240709,102700,248821430,5910,5910,5910,5910,1
|
|
20240709,102600,248815520,5930,5910,5930,5910,105
|
|
20240709,102500,248194910,5910,5910,5910,5910,100
|
|
20240709,102400,247603910,5930,5930,5930,5930,1
|
|
20240709,102300,247597980,5920,5920,5920,5920,486
|
|
20240709,102200,244720860,5930,5930,5930,5930,0
|
|
20240709,102100,244720860,5930,5930,5930,5930,240
|
|
20240709,102000,243297660,5930,5920,5930,5920,296
|
|
20240709,101900,241543140,5920,5920,5920,5920,1
|
|
20240709,101800,241537220,5930,5930,5930,5930,2
|
|
20240709,101700,241525360,5920,5920,5920,5920,1
|
|
20240709,101600,241519440,5920,5920,5930,5920,762
|
|
20240709,101500,237008390,5920,5920,5920,5920,100
|
|
20240709,101400,236416390,5920,5920,5920,5920,0
|
|
20240709,101300,236416390,5920,5920,5920,5920,188
|
|
20240709,101200,235303430,5920,5910,5920,5910,201
|
|
20240709,101100,234115510,5920,5920,5920,5920,51
|
|
20240709,101000,233813590,5910,5910,5910,5910,142
|
|
20240709,100900,232974370,5900,5900,5900,5900,2
|
|
20240709,100800,232962570,5890,5900,5900,5890,2001
|
|
20240709,100700,221156680,5910,5910,5910,5910,21
|
|
20240709,100600,221032570,5910,5900,5910,5900,840
|
|
20240709,100500,216070310,5900,5900,5900,5900,21
|
|
20240709,100400,215946410,5890,5910,5910,5890,1800
|
|
20240709,100300,205331850,5910,5910,5910,5900,391
|
|
20240709,100200,203021120,5910,5920,5920,5910,388
|
|
20240709,100100,200727790,5920,5920,5920,5920,50
|
|
20240709,100000,200431790,5920,5920,5930,5920,2788
|
|
20240709,095900,183900970,5930,5870,5930,5870,10783
|
|
20240709,095800,120310030,5870,5870,5870,5870,47
|
|
20240709,095700,120034140,5880,5870,5880,5870,286
|
|
20240709,095600,118352840,5870,5870,5870,5870,1
|
|
20240709,095500,118346970,5860,5860,5860,5860,135
|
|
20240709,095400,117555870,5860,5860,5860,5860,1
|
|
20240709,095300,117550010,5860,5860,5860,5860,3
|
|
20240709,095200,117532430,5860,5860,5860,5860,200
|
|
20240709,095100,116360430,5860,5860,5860,5860,236
|
|
20240709,095000,114977470,5870,5870,5870,5870,339
|
|
20240709,094900,112987540,5870,5860,5870,5860,1008
|
|
20240709,094800,107070660,5870,5870,5890,5860,2922
|
|
20240709,094700,89912560,5870,5870,5870,5870,11
|
|
20240709,094600,89847990,5870,5850,5870,5850,1532
|
|
20240709,094500,80879800,5830,5840,5850,5830,94
|
|
20240709,094400,80330750,5840,5830,5840,5830,549
|
|
20240709,094300,77128720,5820,5830,5830,5820,403
|
|
20240709,094200,74782540,5830,5830,5830,5830,1
|
|
20240709,094100,74776710,5820,5830,5830,5820,713
|
|
20240709,094000,70626950,5830,5820,5830,5820,101
|
|
20240709,093900,70039120,5820,5820,5820,5820,0
|
|
20240709,093800,70039120,5820,5820,5820,5820,0
|
|
20240709,093700,70039120,5820,5820,5820,5820,0
|
|
20240709,093600,70039120,5820,5830,5830,5820,102
|
|
20240709,093500,69445460,5830,5830,5830,5830,389
|
|
20240709,093400,67177590,5820,5830,5830,5820,2
|
|
20240709,093300,67165940,5830,5820,5830,5820,4
|
|
20240709,093200,67142630,5830,5840,5840,5820,239
|
|
20240709,093100,65751510,5830,5840,5840,5830,1252
|
|
20240709,093000,58452340,5840,5830,5840,5830,2
|
|
20240709,092900,58440670,5830,5840,5840,5830,139
|
|
20240709,092800,57629890,5850,5850,5850,5850,1
|
|
20240709,092700,57624040,5850,5860,5860,5830,2757
|
|
20240709,092600,41527000,5840,5850,5860,5840,458
|
|
20240709,092500,38848890,5850,5850,5850,5850,381
|
|
20240709,092400,36620040,5850,5840,5850,5840,1160
|
|
20240709,092300,29845310,5840,5840,5840,5840,60
|
|
20240709,092200,29494910,5840,5830,5840,5830,544
|
|
20240709,092100,26322900,5830,5820,5830,5820,156
|
|
20240709,092000,25413710,5810,5810,5810,5810,1
|
|
20240709,091900,25407900,5810,5830,5830,5810,49
|
|
20240709,091800,25122940,5830,5830,5830,5830,99
|
|
20240709,091700,24545770,5830,5820,5830,5820,10
|
|
20240709,091600,24487480,5820,5810,5820,5810,271
|
|
20240709,091500,22911310,5810,5810,5810,5810,363
|
|
20240709,091400,20802280,5810,5820,5820,5810,409
|
|
20240709,091300,18423160,5820,5820,5820,5820,116
|
|
20240709,091200,17748040,5830,5830,5830,5830,0
|
|
20240709,091100,17748040,5830,5830,5830,5830,0
|
|
20240709,091000,17748040,5830,5830,5840,5820,558
|
|
20240709,090900,14495330,5820,5830,5830,5820,400
|
|
20240709,090800,12165330,5830,5830,5830,5830,0
|
|
20240709,090700,12165330,5830,5830,5830,5830,5
|
|
20240709,090600,12136180,5840,5820,5840,5820,181
|
|
20240709,090500,11082740,5840,5840,5850,5820,429
|
|
20240709,090400,8574790,5840,5840,5840,5820,286
|
|
20240709,090300,6906250,5840,5810,5840,5810,140
|
|
20240709,090200,6090670,5810,5810,5810,5810,26
|
|
20240709,090100,5939610,5810,5800,5810,5800,490
|
|
20240709,090000,3097200,5800,5800,5800,5800,534
|