690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,202700,678731090,5850,5850,5850,5850,5698
|
|
20240717,202600,678731090,5850,5850,5850,5850,0
|
|
20240717,202500,678731090,5850,5850,5850,5850,0
|
|
20240717,202400,678731090,5850,5850,5850,5850,0
|
|
20240717,202300,678731090,5850,5850,5850,5850,0
|
|
20240717,202200,678731090,5850,5850,5850,5850,0
|
|
20240717,202100,678731090,5850,5850,5850,5850,0
|
|
20240717,202000,678731090,5850,5850,5850,5850,0
|
|
20240717,201900,678731090,5850,5850,5850,5850,0
|
|
20240717,201800,678731090,5850,5850,5850,5850,0
|
|
20240717,201700,678731090,5850,5850,5850,5850,0
|
|
20240717,201600,678731090,5850,5850,5850,5850,0
|
|
20240717,201500,678731090,5850,5850,5850,5850,0
|
|
20240717,201400,678731090,5850,5850,5850,5850,0
|
|
20240717,201300,678731090,5850,5850,5850,5850,0
|
|
20240717,201200,678731090,5850,5850,5850,5850,0
|
|
20240717,201100,678731090,5850,5850,5850,5850,0
|
|
20240717,201000,678731090,5850,5850,5850,5850,0
|
|
20240717,200900,678731090,5850,5850,5850,5850,0
|
|
20240717,200800,678731090,5850,5850,5850,5850,0
|
|
20240717,200700,678731090,5850,5850,5850,5850,0
|
|
20240717,200600,678731090,5850,5850,5850,5850,0
|
|
20240717,200500,678731090,5850,5850,5850,5850,0
|
|
20240717,200400,678731090,5850,5850,5850,5850,0
|
|
20240717,200300,678731090,5850,5850,5850,5850,0
|
|
20240717,200200,678731090,5850,5850,5850,5850,0
|
|
20240717,200100,678731090,5850,5850,5850,5850,0
|
|
20240717,200000,678731090,5850,5850,5850,5850,0
|
|
20240717,195900,678731090,5850,5850,5850,5850,0
|
|
20240717,195800,678731090,5850,5850,5850,5850,0
|
|
20240717,195700,678731090,5850,5850,5850,5850,5698
|
|
20240717,195600,678731090,5850,5850,5850,5850,0
|
|
20240717,195500,678731090,5850,5850,5850,5850,0
|
|
20240717,195400,678731090,5850,5850,5850,5850,0
|
|
20240717,195300,678731090,5850,5850,5850,5850,0
|
|
20240717,195200,678731090,5850,5850,5850,5850,0
|
|
20240717,195100,678731090,5850,5850,5850,5850,0
|
|
20240717,195000,678731090,5850,5850,5850,5850,0
|
|
20240717,194900,678731090,5850,5850,5850,5850,0
|
|
20240717,194800,678731090,5850,5850,5850,5850,0
|
|
20240717,194700,678731090,5850,5850,5850,5850,0
|
|
20240717,194600,678731090,5850,5850,5850,5850,0
|
|
20240717,194500,678731090,5850,5850,5850,5850,0
|
|
20240717,194400,678731090,5850,5850,5850,5850,0
|
|
20240717,194300,678731090,5850,5850,5850,5850,0
|
|
20240717,194200,678731090,5850,5850,5850,5850,0
|
|
20240717,194100,678731090,5850,5850,5850,5850,0
|
|
20240717,194000,678731090,5850,5850,5850,5850,0
|
|
20240717,193900,678731090,5850,5850,5850,5850,0
|
|
20240717,193800,678731090,5850,5850,5850,5850,0
|
|
20240717,193700,678731090,5850,5850,5850,5850,0
|
|
20240717,193600,678731090,5850,5850,5850,5850,0
|
|
20240717,193500,678731090,5850,5850,5850,5850,0
|
|
20240717,193400,678731090,5850,5850,5850,5850,0
|
|
20240717,193300,678731090,5850,5850,5850,5850,0
|
|
20240717,193200,678731090,5850,5850,5850,5850,0
|
|
20240717,193100,678731090,5850,5850,5850,5850,0
|
|
20240717,193000,678731090,5850,5850,5850,5850,0
|
|
20240717,192900,678731090,5850,5850,5850,5850,0
|
|
20240717,192800,678731090,5850,5850,5850,5850,0
|
|
20240717,192700,678731090,5850,5850,5850,5850,5698
|
|
20240717,192600,678731090,5850,5850,5850,5850,0
|
|
20240717,192500,678731090,5850,5850,5850,5850,0
|
|
20240717,192400,678731090,5850,5850,5850,5850,0
|
|
20240717,192300,678731090,5850,5850,5850,5850,0
|
|
20240717,192200,678731090,5850,5850,5850,5850,0
|
|
20240717,192100,678731090,5850,5850,5850,5850,0
|
|
20240717,192000,678731090,5850,5850,5850,5850,0
|
|
20240717,191900,678731090,5850,5850,5850,5850,0
|
|
20240717,191800,678731090,5850,5850,5850,5850,0
|
|
20240717,191700,678731090,5850,5850,5850,5850,0
|
|
20240717,191600,678731090,5850,5850,5850,5850,0
|
|
20240717,191500,678731090,5850,5850,5850,5850,0
|
|
20240717,191400,678731090,5850,5850,5850,5850,0
|
|
20240717,191300,678731090,5850,5850,5850,5850,0
|
|
20240717,191200,678731090,5850,5850,5850,5850,0
|
|
20240717,191100,678731090,5850,5850,5850,5850,0
|
|
20240717,191000,678731090,5850,5850,5850,5850,0
|
|
20240717,190900,678731090,5850,5850,5850,5850,0
|
|
20240717,190800,678731090,5850,5850,5850,5850,0
|
|
20240717,190700,678731090,5850,5850,5850,5850,0
|
|
20240717,190600,678731090,5850,5850,5850,5850,0
|
|
20240717,190500,678731090,5850,5850,5850,5850,0
|
|
20240717,190400,678731090,5850,5850,5850,5850,0
|
|
20240717,190300,678731090,5850,5850,5850,5850,0
|
|
20240717,190200,678731090,5850,5850,5850,5850,0
|
|
20240717,190100,678731090,5850,5850,5850,5850,0
|
|
20240717,190000,678731090,5850,5850,5850,5850,0
|
|
20240717,185900,678731090,5850,5850,5850,5850,0
|
|
20240717,185800,678731090,5850,5850,5850,5850,0
|
|
20240717,185700,678731090,5850,5850,5850,5850,5698
|
|
20240717,185600,678731090,5850,5850,5850,5850,0
|
|
20240717,185500,678731090,5850,5850,5850,5850,0
|
|
20240717,185400,678731090,5850,5850,5850,5850,0
|
|
20240717,185300,678731090,5850,5850,5850,5850,0
|
|
20240717,185200,678731090,5850,5850,5850,5850,0
|
|
20240717,185100,678731090,5850,5850,5850,5850,0
|
|
20240717,185000,678731090,5850,5850,5850,5850,0
|
|
20240717,184900,678731090,5850,5850,5850,5850,0
|
|
20240717,184800,678731090,5850,5850,5850,5850,0
|
|
20240717,184700,678731090,5850,5850,5850,5850,0
|
|
20240717,184600,678731090,5850,5850,5850,5850,0
|
|
20240717,184500,678731090,5850,5850,5850,5850,0
|
|
20240717,184400,678731090,5850,5850,5850,5850,0
|
|
20240717,184300,678731090,5850,5850,5850,5850,0
|
|
20240717,184200,678731090,5850,5850,5850,5850,0
|
|
20240717,184100,678731090,5850,5850,5850,5850,0
|
|
20240717,184000,678731090,5850,5850,5850,5850,0
|
|
20240717,183900,678731090,5850,5850,5850,5850,0
|
|
20240717,183800,678731090,5850,5850,5850,5850,0
|
|
20240717,183700,678731090,5850,5850,5850,5850,0
|
|
20240717,183600,678731090,5850,5850,5850,5850,0
|
|
20240717,183500,678731090,5850,5850,5850,5850,0
|
|
20240717,183400,678731090,5850,5850,5850,5850,0
|
|
20240717,183300,678731090,5850,5850,5850,5850,0
|
|
20240717,183200,678731090,5850,5850,5850,5850,0
|
|
20240717,183100,678731090,5850,5850,5850,5850,0
|
|
20240717,183000,678731090,5850,5850,5850,5850,0
|
|
20240717,182900,678731090,5850,5850,5850,5850,0
|
|
20240717,182800,678731090,5850,5850,5850,5850,0
|
|
20240717,182700,678731090,5850,5850,5850,5850,5698
|
|
20240717,182600,678731090,5850,5850,5850,5850,0
|
|
20240717,182500,678731090,5850,5850,5850,5850,0
|
|
20240717,182400,678731090,5850,5850,5850,5850,0
|
|
20240717,182300,678731090,5850,5850,5850,5850,0
|
|
20240717,182200,678731090,5850,5850,5850,5850,0
|
|
20240717,182100,678731090,5850,5850,5850,5850,0
|
|
20240717,182000,678731090,5850,5850,5850,5850,0
|
|
20240717,181900,678731090,5850,5850,5850,5850,0
|
|
20240717,181800,678731090,5850,5850,5850,5850,0
|
|
20240717,181700,678731090,5850,5850,5850,5850,0
|
|
20240717,181600,678731090,5850,5850,5850,5850,0
|
|
20240717,181500,678731090,5850,5850,5850,5850,0
|
|
20240717,181400,678731090,5850,5850,5850,5850,0
|
|
20240717,181300,678731090,5850,5850,5850,5850,0
|
|
20240717,181200,678731090,5850,5850,5850,5850,0
|
|
20240717,181100,678731090,5850,5850,5850,5850,0
|
|
20240717,181000,678731090,5850,5850,5850,5850,0
|
|
20240717,180900,678731090,5850,5850,5850,5850,0
|
|
20240717,180800,678731090,5850,5850,5850,5850,0
|
|
20240717,180700,678731090,5850,5850,5850,5850,0
|
|
20240717,180600,678731090,5850,5850,5850,5850,0
|
|
20240717,180500,678731090,5850,5850,5850,5850,0
|
|
20240717,180400,678731090,5850,5850,5850,5850,0
|
|
20240717,180300,678731090,5850,5850,5850,5850,0
|
|
20240717,180200,678731090,5850,5850,5850,5850,0
|
|
20240717,180100,678731090,5850,5850,5850,5850,0
|
|
20240717,180000,678731090,5850,5850,5850,5850,0
|
|
20240717,175900,678731090,5850,5850,5850,5850,0
|
|
20240717,175800,678731090,5850,5850,5850,5850,0
|
|
20240717,175700,678731090,5850,5850,5850,5850,5698
|
|
20240717,175600,678731090,5850,5850,5850,5850,0
|
|
20240717,175500,678731090,5850,5850,5850,5850,0
|
|
20240717,175400,678731090,5850,5850,5850,5850,0
|
|
20240717,175300,678731090,5850,5850,5850,5850,0
|
|
20240717,175200,678731090,5850,5850,5850,5850,0
|
|
20240717,175100,678731090,5850,5850,5850,5850,0
|
|
20240717,175000,678731090,5850,5850,5850,5850,0
|
|
20240717,174900,678731090,5850,5850,5850,5850,0
|
|
20240717,174800,678731090,5850,5850,5850,5850,0
|
|
20240717,174700,678731090,5850,5850,5850,5850,0
|
|
20240717,174600,678731090,5850,5850,5850,5850,0
|
|
20240717,174500,678731090,5850,5850,5850,5850,0
|
|
20240717,174400,678731090,5850,5850,5850,5850,0
|
|
20240717,174300,678731090,5850,5850,5850,5850,0
|
|
20240717,174200,678731090,5850,5850,5850,5850,0
|
|
20240717,174100,678731090,5850,5850,5850,5850,0
|
|
20240717,174000,678731090,5850,5850,5850,5850,0
|
|
20240717,173900,678731090,5850,5850,5850,5850,0
|
|
20240717,173800,678731090,5850,5850,5850,5850,0
|
|
20240717,173700,678731090,5850,5850,5850,5850,0
|
|
20240717,173600,678731090,5850,5850,5850,5850,0
|
|
20240717,173500,678731090,5850,5850,5850,5850,0
|
|
20240717,173400,678731090,5850,5850,5850,5850,0
|
|
20240717,173300,678731090,5850,5850,5850,5850,0
|
|
20240717,173200,678731090,5850,5850,5850,5850,0
|
|
20240717,173100,678731090,5850,5850,5850,5850,0
|
|
20240717,173000,678731090,5850,5850,5850,5850,0
|
|
20240717,172900,678731090,5850,5850,5850,5850,0
|
|
20240717,172800,678731090,5850,5850,5850,5850,0
|
|
20240717,172700,678731090,5850,5850,5850,5850,5698
|
|
20240717,172600,678731090,5850,5850,5850,5850,0
|
|
20240717,172500,678731090,5850,5850,5850,5850,0
|
|
20240717,172400,678731090,5850,5850,5850,5850,0
|
|
20240717,172300,678731090,5850,5850,5850,5850,0
|
|
20240717,172200,678731090,5850,5850,5850,5850,0
|
|
20240717,172100,678731090,5850,5850,5850,5850,0
|
|
20240717,172000,678731090,5850,5850,5850,5850,0
|
|
20240717,171900,678731090,5850,5850,5850,5850,0
|
|
20240717,171800,678731090,5850,5850,5850,5850,0
|
|
20240717,171700,678731090,5850,5850,5850,5850,0
|
|
20240717,171600,678731090,5850,5850,5850,5850,0
|
|
20240717,171500,678731090,5850,5850,5850,5850,0
|
|
20240717,171400,678731090,5850,5850,5850,5850,0
|
|
20240717,171300,678731090,5850,5850,5850,5850,0
|
|
20240717,171200,678731090,5850,5850,5850,5850,0
|
|
20240717,171100,678731090,5850,5850,5850,5850,0
|
|
20240717,171000,678731090,5850,5850,5850,5850,0
|
|
20240717,170900,678731090,5850,5850,5850,5850,0
|
|
20240717,170800,678731090,5850,5850,5850,5850,0
|
|
20240717,170700,678731090,5850,5850,5850,5850,0
|
|
20240717,170600,678731090,5850,5850,5850,5850,0
|
|
20240717,170500,678731090,5850,5850,5850,5850,0
|
|
20240717,170400,678731090,5850,5850,5850,5850,0
|
|
20240717,170300,678731090,5850,5850,5850,5850,0
|
|
20240717,170200,678731090,5850,5850,5850,5850,0
|
|
20240717,170100,678731090,5850,5850,5850,5850,0
|
|
20240717,170000,678731090,5850,5850,5850,5850,0
|
|
20240717,165900,678731090,5850,5850,5850,5850,0
|
|
20240717,165800,678731090,5850,5850,5850,5850,0
|
|
20240717,165700,678731090,5850,5850,5850,5850,5698
|
|
20240717,165600,678731090,5850,5850,5850,5850,0
|
|
20240717,165500,678731090,5850,5850,5850,5850,0
|
|
20240717,165400,678731090,5850,5850,5850,5850,0
|
|
20240717,165300,678731090,5850,5850,5850,5850,0
|
|
20240717,165200,678731090,5850,5850,5850,5850,0
|
|
20240717,165100,678731090,5850,5850,5850,5850,0
|
|
20240717,165000,678731090,5850,5850,5850,5850,0
|
|
20240717,164900,678731090,5850,5850,5850,5850,0
|
|
20240717,164800,678731090,5850,5850,5850,5850,0
|
|
20240717,164700,678731090,5850,5850,5850,5850,0
|
|
20240717,164600,678731090,5850,5850,5850,5850,0
|
|
20240717,164500,678731090,5850,5850,5850,5850,0
|
|
20240717,164400,678731090,5850,5850,5850,5850,0
|
|
20240717,164300,678731090,5850,5850,5850,5850,0
|
|
20240717,164200,678731090,5850,5850,5850,5850,0
|
|
20240717,164100,678731090,5850,5850,5850,5850,0
|
|
20240717,164000,678731090,5850,5850,5850,5850,0
|
|
20240717,163900,678731090,5850,5850,5850,5850,0
|
|
20240717,163800,678731090,5850,5850,5850,5850,0
|
|
20240717,163700,678731090,5850,5850,5850,5850,0
|
|
20240717,163600,678731090,5850,5850,5850,5850,0
|
|
20240717,163500,678731090,5850,5850,5850,5850,0
|
|
20240717,163400,678731090,5850,5850,5850,5850,0
|
|
20240717,163300,678731090,5850,5850,5850,5850,0
|
|
20240717,163200,678731090,5850,5850,5850,5850,0
|
|
20240717,163100,678731090,5850,5850,5850,5850,0
|
|
20240717,163000,678731090,5850,5850,5850,5850,0
|
|
20240717,162900,678731090,5850,5850,5850,5850,0
|
|
20240717,162800,678731090,5850,5850,5850,5850,0
|
|
20240717,162700,678731090,5850,5850,5850,5850,5698
|
|
20240717,162600,678731090,5850,5850,5850,5850,0
|
|
20240717,162500,678731090,5850,5850,5850,5850,0
|
|
20240717,162400,678731090,5850,5850,5850,5850,0
|
|
20240717,162300,678731090,5850,5850,5850,5850,0
|
|
20240717,162200,678731090,5850,5850,5850,5850,0
|
|
20240717,162100,678731090,5850,5850,5850,5850,0
|
|
20240717,162000,678731090,5850,5850,5850,5850,0
|
|
20240717,161900,678731090,5850,5850,5850,5850,0
|
|
20240717,161800,678731090,5850,5850,5850,5850,0
|
|
20240717,161700,678731090,5850,5850,5850,5850,0
|
|
20240717,161600,678731090,5850,5850,5850,5850,0
|
|
20240717,161500,678731090,5850,5850,5850,5850,0
|
|
20240717,161400,678731090,5850,5850,5850,5850,0
|
|
20240717,161300,678731090,5850,5850,5850,5850,0
|
|
20240717,161200,678731090,5850,5850,5850,5850,0
|
|
20240717,161100,678731090,5850,5850,5850,5850,0
|
|
20240717,161000,678731090,5850,5850,5850,5850,0
|
|
20240717,160900,678731090,5850,5850,5850,5850,0
|
|
20240717,160800,678731090,5850,5850,5850,5850,0
|
|
20240717,160700,678731090,5850,5850,5850,5850,0
|
|
20240717,160600,678731090,5850,5850,5850,5850,0
|
|
20240717,160500,678731090,5850,5850,5850,5850,0
|
|
20240717,160400,678731090,5850,5850,5850,5850,0
|
|
20240717,160300,678731090,5850,5850,5850,5850,0
|
|
20240717,160200,678731090,5850,5850,5850,5850,0
|
|
20240717,160100,678731090,5850,5850,5850,5850,0
|
|
20240717,160000,678731090,5850,5850,5850,5850,0
|
|
20240717,155900,678731090,5850,5850,5850,5850,0
|
|
20240717,155800,678731090,5850,5850,5850,5850,0
|
|
20240717,155700,678731090,5850,5850,5850,5850,5698
|
|
20240717,155600,678731090,5850,5850,5850,5850,0
|
|
20240717,155500,678731090,5850,5850,5850,5850,0
|
|
20240717,155400,678731090,5850,5850,5850,5850,0
|
|
20240717,155300,678731090,5850,5850,5850,5850,0
|
|
20240717,155200,678731090,5850,5850,5850,5850,0
|
|
20240717,155100,678731090,5850,5850,5850,5850,0
|
|
20240717,155000,678731090,5850,5850,5850,5850,0
|
|
20240717,154900,678731090,5850,5850,5850,5850,0
|
|
20240717,154800,678731090,5850,5850,5850,5850,0
|
|
20240717,154700,678731090,5850,5850,5850,5850,0
|
|
20240717,154600,678731090,5850,5850,5850,5850,0
|
|
20240717,154500,678731090,5850,5850,5850,5850,0
|
|
20240717,154400,678731090,5850,5850,5850,5850,0
|
|
20240717,154300,678731090,5850,5850,5850,5850,0
|
|
20240717,154200,678731090,5850,5850,5850,5850,0
|
|
20240717,154100,678731090,5850,5850,5850,5850,0
|
|
20240717,154000,678731090,5850,5850,5850,5850,0
|
|
20240717,153900,678731090,5850,5850,5850,5850,0
|
|
20240717,153800,678731090,5850,5850,5850,5850,0
|
|
20240717,153700,678731090,5850,5850,5850,5850,0
|
|
20240717,153600,678731090,5850,5850,5850,5850,0
|
|
20240717,153500,678731090,5850,5850,5850,5850,0
|
|
20240717,153400,678731090,5850,5850,5850,5850,0
|
|
20240717,153300,678731090,5850,5850,5850,5850,0
|
|
20240717,153200,678731090,5850,5850,5850,5850,0
|
|
20240717,153100,678731090,5850,5850,5850,5850,0
|
|
20240717,153000,678731090,5850,5850,5850,5850,5698
|
|
20240717,152900,645397790,5800,5800,5800,5800,0
|
|
20240717,152800,645397790,5800,5800,5800,5800,0
|
|
20240717,152700,645397790,5800,5800,5800,5800,0
|
|
20240717,152600,645397790,5800,5800,5800,5800,0
|
|
20240717,152500,645397790,5800,5800,5800,5800,0
|
|
20240717,152400,645397790,5800,5800,5800,5800,0
|
|
20240717,152300,645397790,5800,5800,5800,5800,0
|
|
20240717,152200,645397790,5800,5800,5800,5800,0
|
|
20240717,152100,645397790,5800,5800,5800,5800,0
|
|
20240717,152000,645397790,5800,5800,5800,5800,0
|
|
20240717,151900,645397790,5800,5800,5850,5790,2947
|
|
20240717,151800,628249460,5820,5820,5820,5820,2
|
|
20240717,151700,628237820,5780,5830,5830,5780,502
|
|
20240717,151600,625334150,5790,5780,5790,5780,964
|
|
20240717,151500,619752680,5800,5780,5800,5770,1633
|
|
20240717,151400,610301830,5780,5780,5790,5780,119
|
|
20240717,151300,609613960,5790,5790,5790,5790,5
|
|
20240717,151200,609585010,5790,5790,5790,5790,0
|
|
20240717,151100,609585010,5790,5780,5790,5780,1126
|
|
20240717,151000,603066710,5790,5790,5790,5790,0
|
|
20240717,150900,603066710,5790,5790,5790,5790,1
|
|
20240717,150800,603060920,5790,5790,5790,5790,1015
|
|
20240717,150700,597184070,5790,5790,5790,5790,1
|
|
20240717,150600,597178280,5790,5790,5790,5790,0
|
|
20240717,150500,597178280,5790,5790,5790,5790,0
|
|
20240717,150400,597178280,5790,5790,5790,5790,2
|
|
20240717,150300,597166700,5780,5780,5780,5780,433
|
|
20240717,150200,594663960,5770,5800,5800,5750,15103
|
|
20240717,150100,507604140,5800,5770,5800,5770,1028
|
|
20240717,150000,501654000,5790,5780,5790,5770,4725
|
|
20240717,145900,474348000,5790,5790,5790,5790,1
|
|
20240717,145800,474342210,5790,5780,5790,5770,886
|
|
20240717,145700,469229920,5790,5790,5790,5790,0
|
|
20240717,145600,469229920,5790,5790,5790,5790,0
|
|
20240717,145500,469229920,5790,5790,5790,5790,0
|
|
20240717,145400,469229920,5790,5780,5790,5780,13
|
|
20240717,145300,469154760,5790,5790,5790,5790,0
|
|
20240717,145200,469154760,5790,5790,5790,5790,0
|
|
20240717,145100,469154760,5790,5790,5790,5790,14
|
|
20240717,145000,469073700,5790,5790,5790,5790,2
|
|
20240717,144900,469062120,5780,5780,5780,5780,0
|
|
20240717,144800,469062120,5780,5780,5780,5780,341
|
|
20240717,144700,467091140,5780,5780,5780,5780,260
|
|
20240717,144600,465588340,5790,5790,5790,5790,0
|
|
20240717,144500,465588340,5790,5790,5790,5790,0
|
|
20240717,144400,465588340,5790,5790,5790,5790,0
|
|
20240717,144300,465588340,5790,5790,5790,5790,67
|
|
20240717,144200,465200410,5780,5780,5780,5780,0
|
|
20240717,144100,465200410,5780,5780,5780,5780,220
|
|
20240717,144000,463928810,5790,5790,5790,5790,2
|
|
20240717,143900,463917230,5790,5790,5790,5790,128
|
|
20240717,143800,463176110,5790,5790,5790,5790,0
|
|
20240717,143700,463176110,5790,5790,5790,5790,0
|
|
20240717,143600,463176110,5790,5790,5790,5790,0
|
|
20240717,143500,463176110,5790,5790,5790,5790,0
|
|
20240717,143400,463176110,5790,5810,5810,5790,151
|
|
20240717,143300,462301800,5790,5820,5820,5790,2350
|
|
20240717,143200,448627020,5790,5790,5790,5790,633
|
|
20240717,143100,444961950,5780,5780,5780,5780,210
|
|
20240717,143000,443748150,5780,5780,5780,5780,0
|
|
20240717,142900,443748150,5780,5780,5780,5780,100
|
|
20240717,142800,443170150,5780,5780,5780,5780,0
|
|
20240717,142700,443170150,5780,5780,5780,5780,0
|
|
20240717,142600,443170150,5780,5780,5780,5780,0
|
|
20240717,142500,443170150,5780,5780,5780,5780,0
|
|
20240717,142400,443170150,5780,5780,5780,5780,0
|
|
20240717,142300,443170150,5780,5780,5780,5780,100
|
|
20240717,142200,442592150,5780,5780,5780,5780,1
|
|
20240717,142100,442586370,5780,5780,5780,5780,0
|
|
20240717,142000,442586370,5780,5790,5790,5780,994
|
|
20240717,141900,436831860,5800,5800,5800,5800,0
|
|
20240717,141800,436831860,5800,5800,5800,5800,0
|
|
20240717,141700,436831860,5800,5800,5800,5800,472
|
|
20240717,141600,434094260,5810,5810,5810,5810,0
|
|
20240717,141500,434094260,5810,5810,5810,5810,0
|
|
20240717,141400,434094260,5810,5810,5810,5810,1
|
|
20240717,141300,434088450,5800,5820,5820,5800,51
|
|
20240717,141200,433792630,5800,5800,5800,5800,0
|
|
20240717,141100,433792630,5800,5800,5800,5800,0
|
|
20240717,141000,433792630,5800,5800,5800,5800,1247
|
|
20240717,140900,426560030,5790,5790,5790,5790,374
|
|
20240717,140800,424394570,5800,5800,5800,5800,60
|
|
20240717,140700,424046570,5790,5790,5790,5790,579
|
|
20240717,140600,420694160,5790,5790,5790,5790,0
|
|
20240717,140500,420694160,5790,5790,5790,5790,0
|
|
20240717,140400,420694160,5790,5790,5790,5790,0
|
|
20240717,140300,420694160,5790,5790,5790,5790,0
|
|
20240717,140200,420694160,5790,5790,5790,5790,0
|
|
20240717,140100,420694160,5790,5790,5790,5790,11
|
|
20240717,140000,420630470,5780,5780,5780,5780,0
|
|
20240717,135900,420630470,5780,5780,5780,5780,0
|
|
20240717,135800,420630470,5780,5780,5780,5780,0
|
|
20240717,135700,420630470,5780,5780,5780,5780,0
|
|
20240717,135600,420630470,5780,5780,5780,5780,0
|
|
20240717,135500,420630470,5780,5780,5780,5780,0
|
|
20240717,135400,420630470,5780,5780,5780,5780,0
|
|
20240717,135300,420630470,5780,5780,5780,5780,0
|
|
20240717,135200,420630470,5780,5780,5780,5780,0
|
|
20240717,135100,420630470,5780,5780,5780,5780,0
|
|
20240717,135000,420630470,5780,5780,5780,5780,0
|
|
20240717,134900,420630470,5780,5780,5780,5780,0
|
|
20240717,134800,420630470,5780,5800,5800,5780,1773
|
|
20240717,134700,410365570,5800,5800,5800,5800,0
|
|
20240717,134600,410365570,5800,5800,5800,5800,722
|
|
20240717,134500,406177970,5800,5800,5800,5800,1
|
|
20240717,134400,406172170,5800,5800,5800,5800,0
|
|
20240717,134300,406172170,5800,5800,5800,5800,0
|
|
20240717,134200,406172170,5800,5800,5800,5800,0
|
|
20240717,134100,406172170,5800,5800,5800,5800,0
|
|
20240717,134000,406172170,5800,5800,5800,5800,0
|
|
20240717,133900,406172170,5800,5800,5800,5800,0
|
|
20240717,133800,406172170,5800,5800,5800,5800,601
|
|
20240717,133700,402686370,5790,5800,5800,5790,121
|
|
20240717,133600,401984770,5800,5790,5800,5790,432
|
|
20240717,133500,399479510,5800,5790,5800,5790,21
|
|
20240717,133400,399357720,5790,5790,5790,5790,0
|
|
20240717,133300,399357720,5790,5790,5800,5790,715
|
|
20240717,133200,395214170,5800,5800,5800,5790,612
|
|
20240717,133100,391665260,5810,5810,5810,5810,1065
|
|
20240717,133000,385477610,5820,5820,5820,5820,0
|
|
20240717,132900,385477610,5820,5820,5820,5820,0
|
|
20240717,132800,385477610,5820,5820,5820,5820,0
|
|
20240717,132700,385477610,5820,5820,5830,5820,301
|
|
20240717,132600,383725770,5820,5820,5820,5820,320
|
|
20240717,132500,381863370,5820,5820,5820,5820,0
|
|
20240717,132400,381863370,5820,5820,5820,5820,60
|
|
20240717,132300,381514170,5810,5810,5810,5810,0
|
|
20240717,132200,381514170,5810,5810,5810,5810,0
|
|
20240717,132100,381514170,5810,5830,5830,5810,1557
|
|
20240717,132000,372454290,5830,5830,5830,5830,0
|
|
20240717,131900,372454290,5830,5830,5830,5830,0
|
|
20240717,131800,372454290,5830,5830,5830,5830,1
|
|
20240717,131700,372448460,5830,5830,5830,5830,0
|
|
20240717,131600,372448460,5830,5830,5830,5830,0
|
|
20240717,131500,372448460,5830,5830,5830,5830,0
|
|
20240717,131400,372448460,5830,5830,5830,5830,0
|
|
20240717,131300,372448460,5830,5830,5830,5830,0
|
|
20240717,131200,372448460,5830,5830,5830,5830,0
|
|
20240717,131100,372448460,5830,5830,5830,5830,0
|
|
20240717,131000,372448460,5830,5830,5830,5830,0
|
|
20240717,130900,372448460,5830,5830,5830,5830,0
|
|
20240717,130800,372448460,5830,5820,5830,5820,934
|
|
20240717,130700,367004390,5820,5820,5820,5820,0
|
|
20240717,130600,367004390,5820,5820,5820,5820,0
|
|
20240717,130500,367004390,5820,5840,5840,5820,117
|
|
20240717,130400,366323430,5820,5820,5820,5820,0
|
|
20240717,130300,366323430,5820,5820,5820,5820,0
|
|
20240717,130200,366323430,5820,5820,5820,5820,0
|
|
20240717,130100,366323430,5820,5820,5820,5820,0
|
|
20240717,130000,366323430,5820,5820,5820,5820,0
|
|
20240717,125900,366323430,5820,5810,5820,5810,342
|
|
20240717,125800,364335300,5800,5800,5800,5800,35
|
|
20240717,125700,364132300,5810,5810,5810,5810,0
|
|
20240717,125600,364132300,5810,5810,5810,5810,0
|
|
20240717,125500,364132300,5810,5810,5810,5810,0
|
|
20240717,125400,364132300,5810,5810,5810,5810,0
|
|
20240717,125300,364132300,5810,5810,5810,5810,0
|
|
20240717,125200,364132300,5810,5810,5810,5810,0
|
|
20240717,125100,364132300,5810,5810,5810,5810,0
|
|
20240717,125000,364132300,5810,5810,5810,5810,0
|
|
20240717,124900,364132300,5810,5810,5810,5810,53
|
|
20240717,124800,363824370,5810,5810,5810,5810,0
|
|
20240717,124700,363824370,5810,5810,5810,5810,0
|
|
20240717,124600,363824370,5810,5810,5810,5810,0
|
|
20240717,124500,363824370,5810,5810,5810,5810,0
|
|
20240717,124400,363824370,5810,5810,5810,5810,0
|
|
20240717,124300,363824370,5810,5810,5810,5810,0
|
|
20240717,124200,363824370,5810,5810,5810,5810,10
|
|
20240717,124100,363766270,5810,5810,5810,5810,0
|
|
20240717,124000,363766270,5810,5810,5810,5810,222
|
|
20240717,123900,362476450,5800,5800,5800,5800,0
|
|
20240717,123800,362476450,5800,5800,5800,5800,0
|
|
20240717,123700,362476450,5800,5800,5800,5800,0
|
|
20240717,123600,362476450,5800,5800,5800,5800,0
|
|
20240717,123500,362476450,5800,5800,5800,5800,0
|
|
20240717,123400,362476450,5800,5800,5800,5800,0
|
|
20240717,123300,362476450,5800,5800,5800,5800,75
|
|
20240717,123200,362041450,5800,5800,5800,5800,0
|
|
20240717,123100,362041450,5800,5800,5800,5800,0
|
|
20240717,123000,362041450,5800,5800,5800,5800,0
|
|
20240717,122900,362041450,5800,5800,5800,5800,0
|
|
20240717,122800,362041450,5800,5800,5800,5800,0
|
|
20240717,122700,362041450,5800,5800,5800,5800,0
|
|
20240717,122600,362041450,5800,5800,5800,5800,0
|
|
20240717,122500,362041450,5800,5790,5800,5790,261
|
|
20240717,122400,360527690,5790,5790,5790,5790,0
|
|
20240717,122300,360527690,5790,5790,5790,5790,0
|
|
20240717,122200,360527690,5790,5790,5790,5790,0
|
|
20240717,122100,360527690,5790,5790,5790,5790,0
|
|
20240717,122000,360527690,5790,5790,5790,5790,0
|
|
20240717,121900,360527690,5790,5800,5800,5790,1886
|
|
20240717,121800,349590110,5800,5800,5800,5800,0
|
|
20240717,121700,349590110,5800,5800,5800,5800,0
|
|
20240717,121600,349590110,5800,5800,5800,5800,0
|
|
20240717,121500,349590110,5800,5800,5800,5800,1
|
|
20240717,121400,349584310,5800,5800,5800,5800,100
|
|
20240717,121300,349004310,5800,5800,5800,5800,100
|
|
20240717,121200,348424310,5820,5820,5820,5820,400
|
|
20240717,121100,346096310,5800,5800,5800,5800,61
|
|
20240717,121000,345742510,5800,5810,5810,5800,63
|
|
20240717,120900,345376860,5820,5820,5850,5820,482
|
|
20240717,120800,342569700,5820,5820,5820,5820,94
|
|
20240717,120700,342022620,5820,5810,5820,5800,224
|
|
20240717,120600,340721170,5810,5810,5810,5810,0
|
|
20240717,120500,340721170,5810,5810,5810,5810,0
|
|
20240717,120400,340721170,5810,5810,5810,5810,0
|
|
20240717,120300,340721170,5810,5810,5810,5810,0
|
|
20240717,120200,340721170,5810,5810,5810,5810,0
|
|
20240717,120100,340721170,5810,5810,5810,5810,0
|
|
20240717,120000,340721170,5810,5810,5810,5810,0
|
|
20240717,115900,340721170,5810,5820,5830,5800,2129
|
|
20240717,115800,328351690,5810,5810,5810,5810,128
|
|
20240717,115700,327608010,5800,5800,5800,5800,0
|
|
20240717,115600,327608010,5800,5800,5800,5800,142
|
|
20240717,115500,326784410,5800,5800,5800,5800,0
|
|
20240717,115400,326784410,5800,5800,5800,5800,0
|
|
20240717,115300,326784410,5800,5800,5800,5800,0
|
|
20240717,115200,326784410,5800,5800,5800,5800,0
|
|
20240717,115100,326784410,5800,5800,5800,5800,0
|
|
20240717,115000,326784410,5800,5800,5800,5800,0
|
|
20240717,114900,326784410,5800,5800,5800,5800,0
|
|
20240717,114800,326784410,5800,5800,5800,5800,0
|
|
20240717,114700,326784410,5800,5800,5800,5800,0
|
|
20240717,114600,326784410,5800,5790,5800,5790,17
|
|
20240717,114500,326685840,5800,5800,5800,5800,0
|
|
20240717,114400,326685840,5800,5800,5800,5800,0
|
|
20240717,114300,326685840,5800,5780,5800,5780,101
|
|
20240717,114200,326102040,5780,5780,5780,5780,0
|
|
20240717,114100,326102040,5780,5780,5780,5780,0
|
|
20240717,114000,326102040,5780,5780,5780,5780,0
|
|
20240717,113900,326102040,5780,5780,5780,5780,0
|
|
20240717,113800,326102040,5780,5780,5780,5780,0
|
|
20240717,113700,326102040,5780,5780,5780,5780,0
|
|
20240717,113600,326102040,5780,5800,5800,5780,158
|
|
20240717,113500,325187800,5780,5800,5800,5780,109
|
|
20240717,113400,324557760,5780,5780,5780,5780,0
|
|
20240717,113300,324557760,5780,5780,5780,5780,0
|
|
20240717,113200,324557760,5780,5780,5780,5780,11
|
|
20240717,113100,324494180,5790,5790,5790,5790,0
|
|
20240717,113000,324494180,5790,5790,5790,5790,0
|
|
20240717,112900,324494180,5790,5790,5790,5790,0
|
|
20240717,112800,324494180,5790,5790,5790,5790,1
|
|
20240717,112700,324488390,5800,5800,5800,5800,0
|
|
20240717,112600,324488390,5800,5800,5800,5800,1
|
|
20240717,112500,324482590,5800,5800,5800,5800,0
|
|
20240717,112400,324482590,5800,5800,5800,5800,0
|
|
20240717,112300,324482590,5800,5800,5800,5800,0
|
|
20240717,112200,324482590,5800,5800,5800,5800,100
|
|
20240717,112100,323902590,5800,5800,5800,5800,1
|
|
20240717,112000,323896790,5790,5790,5790,5790,0
|
|
20240717,111900,323896790,5790,5790,5790,5790,0
|
|
20240717,111800,323896790,5790,5790,5790,5790,0
|
|
20240717,111700,323896790,5790,5790,5790,5790,264
|
|
20240717,111600,322368230,5790,5790,5790,5790,0
|
|
20240717,111500,322368230,5790,5790,5790,5790,0
|
|
20240717,111400,322368230,5790,5790,5790,5790,0
|
|
20240717,111300,322368230,5790,5790,5790,5790,0
|
|
20240717,111200,322368230,5790,5790,5790,5790,0
|
|
20240717,111100,322368230,5790,5790,5790,5790,125
|
|
20240717,111000,321644480,5780,5780,5780,5780,0
|
|
20240717,110900,321644480,5780,5780,5780,5780,0
|
|
20240717,110800,321644480,5780,5780,5780,5780,0
|
|
20240717,110700,321644480,5780,5780,5780,5780,422
|
|
20240717,110600,319205320,5790,5790,5790,5790,0
|
|
20240717,110500,319205320,5790,5790,5790,5790,0
|
|
20240717,110400,319205320,5790,5790,5790,5790,0
|
|
20240717,110300,319205320,5790,5790,5790,5790,0
|
|
20240717,110200,319205320,5790,5790,5790,5790,0
|
|
20240717,110100,319205320,5790,5790,5790,5790,30
|
|
20240717,110000,319031620,5780,5780,5780,5780,0
|
|
20240717,105900,319031620,5780,5780,5780,5780,0
|
|
20240717,105800,319031620,5780,5780,5780,5780,23
|
|
20240717,105700,318898680,5780,5780,5780,5780,0
|
|
20240717,105600,318898680,5780,5780,5780,5780,1
|
|
20240717,105500,318892900,5770,5780,5780,5770,346
|
|
20240717,105400,316893990,5780,5780,5780,5780,0
|
|
20240717,105300,316893990,5780,5780,5780,5780,0
|
|
20240717,105200,316893990,5780,5790,5790,5780,69
|
|
20240717,105100,316495150,5800,5780,5810,5780,62
|
|
20240717,105000,316136550,5770,5770,5770,5770,0
|
|
20240717,104900,316136550,5770,5770,5770,5770,0
|
|
20240717,104800,316136550,5770,5770,5770,5770,0
|
|
20240717,104700,316136550,5770,5780,5780,5770,52
|
|
20240717,104600,315836500,5780,5780,5780,5780,0
|
|
20240717,104500,315836500,5780,5780,5780,5780,11
|
|
20240717,104400,315772920,5780,5780,5780,5780,2
|
|
20240717,104300,315761360,5780,5780,5780,5780,1307
|
|
20240717,104200,308206900,5780,5770,5780,5760,1280
|
|
20240717,104100,300829820,5770,5770,5770,5770,0
|
|
20240717,104000,300829820,5770,5770,5770,5770,11
|
|
20240717,103900,300766350,5780,5780,5780,5780,0
|
|
20240717,103800,300766350,5780,5780,5780,5780,0
|
|
20240717,103700,300766350,5780,5770,5780,5770,901
|
|
20240717,103600,295567570,5770,5770,5770,5770,0
|
|
20240717,103500,295567570,5770,5780,5780,5770,2561
|
|
20240717,103400,280766820,5790,5790,5790,5790,1072
|
|
20240717,103300,274559940,5800,5800,5800,5800,0
|
|
20240717,103200,274559940,5800,5800,5800,5800,0
|
|
20240717,103100,274559940,5800,5790,5800,5790,1030
|
|
20240717,103000,268585960,5780,5790,5800,5780,313
|
|
20240717,102900,266771340,5790,5790,5790,5790,0
|
|
20240717,102800,266771340,5790,5790,5790,5790,201
|
|
20240717,102700,265607550,5800,5800,5800,5800,100
|
|
20240717,102600,265027550,5800,5800,5800,5800,6
|
|
20240717,102500,264992750,5800,5800,5800,5800,0
|
|
20240717,102400,264992750,5800,5800,5800,5800,0
|
|
20240717,102300,264992750,5800,5800,5800,5800,0
|
|
20240717,102200,264992750,5800,5800,5800,5800,0
|
|
20240717,102100,264992750,5800,5800,5800,5800,100
|
|
20240717,102000,264412750,5790,5790,5790,5790,0
|
|
20240717,101900,264412750,5790,5790,5790,5790,0
|
|
20240717,101800,264412750,5790,5790,5790,5790,1000
|
|
20240717,101700,258622750,5790,5790,5790,5790,1
|
|
20240717,101600,258616960,5780,5780,5780,5780,2
|
|
20240717,101500,258605400,5780,5780,5780,5780,175
|
|
20240717,101400,257593900,5770,5770,5770,5770,279
|
|
20240717,101300,255984070,5780,5770,5780,5770,34
|
|
20240717,101200,255787880,5780,5780,5780,5780,0
|
|
20240717,101100,255787880,5780,5770,5780,5770,369
|
|
20240717,101000,253658650,5780,5780,5780,5780,0
|
|
20240717,100900,253658650,5780,5780,5780,5780,1
|
|
20240717,100800,253652870,5780,5780,5780,5780,0
|
|
20240717,100700,253652870,5780,5780,5780,5780,0
|
|
20240717,100600,253652870,5780,5780,5780,5780,22
|
|
20240717,100500,253525710,5770,5770,5770,5770,1571
|
|
20240717,100400,244461040,5770,5760,5770,5760,2
|
|
20240717,100300,244449510,5760,5760,5760,5760,0
|
|
20240717,100200,244449510,5760,5760,5770,5750,1186
|
|
20240717,100100,237610350,5750,5750,5750,5750,0
|
|
20240717,100000,237610350,5750,5750,5750,5740,263
|
|
20240717,095900,236098110,5740,5760,5770,5740,5707
|
|
20240717,095800,203242400,5760,5770,5770,5760,1432
|
|
20240717,095700,194989790,5770,5770,5770,5770,112
|
|
20240717,095600,194343550,5770,5770,5770,5760,147
|
|
20240717,095500,193495370,5760,5760,5770,5760,311
|
|
20240717,095400,191703990,5760,5780,5780,5760,1389
|
|
20240717,095300,183681720,5780,5780,5780,5780,0
|
|
20240717,095200,183681720,5780,5780,5780,5780,256
|
|
20240717,095100,182202040,5770,5770,5770,5760,4
|
|
20240717,095000,182178970,5770,5800,5800,5770,6697
|
|
20240717,094900,143460480,5800,5800,5800,5800,0
|
|
20240717,094800,143460480,5800,5800,5800,5790,962
|
|
20240717,094700,137880900,5800,5800,5800,5800,1
|
|
20240717,094600,137875100,5790,5800,5800,5790,2379
|
|
20240717,094500,124078210,5810,5810,5810,5800,56
|
|
20240717,094400,123752860,5800,5800,5800,5800,301
|
|
20240717,094300,122007060,5820,5810,5820,5810,710
|
|
20240717,094200,117878180,5810,5810,5810,5810,0
|
|
20240717,094100,117878180,5810,5810,5810,5810,16
|
|
20240717,094000,117785220,5810,5810,5810,5800,213
|
|
20240717,093900,116549390,5820,5820,5820,5820,10
|
|
20240717,093800,116491190,5820,5810,5820,5810,51
|
|
20240717,093700,116194870,5810,5810,5810,5800,85
|
|
20240717,093600,115701320,5810,5810,5810,5810,10
|
|
20240717,093500,115643220,5810,5810,5810,5810,11
|
|
20240717,093400,115579310,5810,5800,5810,5800,384
|
|
20240717,093300,113352100,5800,5810,5820,5790,2489
|
|
20240717,093200,98906590,5810,5810,5830,5810,938
|
|
20240717,093100,93456490,5810,5850,5880,5800,5371
|
|
20240717,093000,62128900,5880,5860,5880,5830,2060
|
|
20240717,092900,50073830,5860,5830,5860,5830,476
|
|
20240717,092800,47287790,5830,5850,5850,5830,254
|
|
20240717,092700,45806890,5870,5820,5870,5820,840
|
|
20240717,092600,40895710,5810,5810,5810,5810,861
|
|
20240717,092500,35893300,5810,5800,5810,5800,90
|
|
20240717,092400,35371170,5810,5800,5810,5800,3
|
|
20240717,092300,35353750,5810,5810,5810,5810,542
|
|
20240717,092200,32204730,5810,5810,5810,5810,10
|
|
20240717,092100,32146630,5810,5810,5810,5810,0
|
|
20240717,092000,32146630,5810,5810,5810,5810,0
|
|
20240717,091900,32146630,5810,5810,5810,5810,0
|
|
20240717,091800,32146630,5810,5810,5810,5810,0
|
|
20240717,091700,32146630,5810,5810,5810,5800,307
|
|
20240717,091600,30364900,5810,5810,5810,5810,10
|
|
20240717,091500,30306800,5810,5800,5810,5800,301
|
|
20240717,091400,28560970,5800,5800,5810,5800,402
|
|
20240717,091300,26229150,5800,5800,5800,5800,100
|
|
20240717,091200,25649150,5810,5810,5810,5810,50
|
|
20240717,091100,25358650,5810,5800,5810,5800,41
|
|
20240717,091000,25120840,5810,5810,5810,5810,0
|
|
20240717,090900,25120840,5810,5810,5810,5810,35
|
|
20240717,090800,24917490,5810,5820,5820,5810,862
|
|
20240717,090700,19902660,5830,5840,5850,5830,186
|
|
20240717,090600,18818250,5830,5850,5850,5830,120
|
|
20240717,090500,18118630,5830,5830,5830,5830,1
|
|
20240717,090400,18112800,5850,5850,5850,5850,0
|
|
20240717,090300,18112800,5850,5820,5850,5820,816
|
|
20240717,090200,13363650,5820,5800,5820,5800,501
|
|
20240717,090100,10457830,5810,5820,5820,5800,208
|
|
20240717,090000,9250340,5840,5850,5850,5800,1583
|