684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,202100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,202000,1175210230,5410,5410,5410,5410,0
|
|
20240722,201900,1175210230,5410,5410,5410,5410,0
|
|
20240722,201800,1175210230,5410,5410,5410,5410,0
|
|
20240722,201700,1175210230,5410,5410,5410,5410,0
|
|
20240722,201600,1175210230,5410,5410,5410,5410,0
|
|
20240722,201500,1175210230,5410,5410,5410,5410,0
|
|
20240722,201400,1175210230,5410,5410,5410,5410,0
|
|
20240722,201300,1175210230,5410,5410,5410,5410,0
|
|
20240722,201200,1175210230,5410,5410,5410,5410,0
|
|
20240722,201100,1175210230,5410,5410,5410,5410,0
|
|
20240722,201000,1175210230,5410,5410,5410,5410,0
|
|
20240722,200900,1175210230,5410,5410,5410,5410,0
|
|
20240722,200800,1175210230,5410,5410,5410,5410,0
|
|
20240722,200700,1175210230,5410,5410,5410,5410,0
|
|
20240722,200600,1175210230,5410,5410,5410,5410,0
|
|
20240722,200500,1175210230,5410,5410,5410,5410,0
|
|
20240722,200400,1175210230,5410,5410,5410,5410,0
|
|
20240722,200300,1175210230,5410,5410,5410,5410,0
|
|
20240722,200200,1175210230,5410,5410,5410,5410,0
|
|
20240722,200100,1175210230,5410,5410,5410,5410,0
|
|
20240722,200000,1175210230,5410,5410,5410,5410,0
|
|
20240722,195900,1175210230,5410,5410,5410,5410,0
|
|
20240722,195800,1175210230,5410,5410,5410,5410,0
|
|
20240722,195700,1175210230,5410,5410,5410,5410,0
|
|
20240722,195600,1175210230,5410,5410,5410,5410,0
|
|
20240722,195500,1175210230,5410,5410,5410,5410,0
|
|
20240722,195400,1175210230,5410,5410,5410,5410,0
|
|
20240722,195300,1175210230,5410,5410,5410,5410,0
|
|
20240722,195200,1175210230,5410,5410,5410,5410,0
|
|
20240722,195100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,195000,1175210230,5410,5410,5410,5410,0
|
|
20240722,194900,1175210230,5410,5410,5410,5410,0
|
|
20240722,194800,1175210230,5410,5410,5410,5410,0
|
|
20240722,194700,1175210230,5410,5410,5410,5410,0
|
|
20240722,194600,1175210230,5410,5410,5410,5410,0
|
|
20240722,194500,1175210230,5410,5410,5410,5410,0
|
|
20240722,194400,1175210230,5410,5410,5410,5410,0
|
|
20240722,194300,1175210230,5410,5410,5410,5410,0
|
|
20240722,194200,1175210230,5410,5410,5410,5410,0
|
|
20240722,194100,1175210230,5410,5410,5410,5410,0
|
|
20240722,194000,1175210230,5410,5410,5410,5410,0
|
|
20240722,193900,1175210230,5410,5410,5410,5410,0
|
|
20240722,193800,1175210230,5410,5410,5410,5410,0
|
|
20240722,193700,1175210230,5410,5410,5410,5410,0
|
|
20240722,193600,1175210230,5410,5410,5410,5410,0
|
|
20240722,193500,1175210230,5410,5410,5410,5410,0
|
|
20240722,193400,1175210230,5410,5410,5410,5410,0
|
|
20240722,193300,1175210230,5410,5410,5410,5410,0
|
|
20240722,193200,1175210230,5410,5410,5410,5410,0
|
|
20240722,193100,1175210230,5410,5410,5410,5410,0
|
|
20240722,193000,1175210230,5410,5410,5410,5410,0
|
|
20240722,192900,1175210230,5410,5410,5410,5410,0
|
|
20240722,192800,1175210230,5410,5410,5410,5410,0
|
|
20240722,192700,1175210230,5410,5410,5410,5410,0
|
|
20240722,192600,1175210230,5410,5410,5410,5410,0
|
|
20240722,192500,1175210230,5410,5410,5410,5410,0
|
|
20240722,192400,1175210230,5410,5410,5410,5410,0
|
|
20240722,192300,1175210230,5410,5410,5410,5410,0
|
|
20240722,192200,1175210230,5410,5410,5410,5410,0
|
|
20240722,192100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,192000,1175210230,5410,5410,5410,5410,0
|
|
20240722,191900,1175210230,5410,5410,5410,5410,0
|
|
20240722,191800,1175210230,5410,5410,5410,5410,0
|
|
20240722,191700,1175210230,5410,5410,5410,5410,0
|
|
20240722,191600,1175210230,5410,5410,5410,5410,0
|
|
20240722,191500,1175210230,5410,5410,5410,5410,0
|
|
20240722,191400,1175210230,5410,5410,5410,5410,0
|
|
20240722,191300,1175210230,5410,5410,5410,5410,0
|
|
20240722,191200,1175210230,5410,5410,5410,5410,0
|
|
20240722,191100,1175210230,5410,5410,5410,5410,0
|
|
20240722,191000,1175210230,5410,5410,5410,5410,0
|
|
20240722,190900,1175210230,5410,5410,5410,5410,0
|
|
20240722,190800,1175210230,5410,5410,5410,5410,0
|
|
20240722,190700,1175210230,5410,5410,5410,5410,0
|
|
20240722,190600,1175210230,5410,5410,5410,5410,0
|
|
20240722,190500,1175210230,5410,5410,5410,5410,0
|
|
20240722,190400,1175210230,5410,5410,5410,5410,0
|
|
20240722,190300,1175210230,5410,5410,5410,5410,0
|
|
20240722,190200,1175210230,5410,5410,5410,5410,0
|
|
20240722,190100,1175210230,5410,5410,5410,5410,0
|
|
20240722,190000,1175210230,5410,5410,5410,5410,0
|
|
20240722,185900,1175210230,5410,5410,5410,5410,0
|
|
20240722,185800,1175210230,5410,5410,5410,5410,0
|
|
20240722,185700,1175210230,5410,5410,5410,5410,0
|
|
20240722,185600,1175210230,5410,5410,5410,5410,0
|
|
20240722,185500,1175210230,5410,5410,5410,5410,0
|
|
20240722,185400,1175210230,5410,5410,5410,5410,0
|
|
20240722,185300,1175210230,5410,5410,5410,5410,0
|
|
20240722,185200,1175210230,5410,5410,5410,5410,0
|
|
20240722,185100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,185000,1175210230,5410,5410,5410,5410,0
|
|
20240722,184900,1175210230,5410,5410,5410,5410,0
|
|
20240722,184800,1175210230,5410,5410,5410,5410,0
|
|
20240722,184700,1175210230,5410,5410,5410,5410,0
|
|
20240722,184600,1175210230,5410,5410,5410,5410,0
|
|
20240722,184500,1175210230,5410,5410,5410,5410,0
|
|
20240722,184400,1175210230,5410,5410,5410,5410,0
|
|
20240722,184300,1175210230,5410,5410,5410,5410,0
|
|
20240722,184200,1175210230,5410,5410,5410,5410,0
|
|
20240722,184100,1175210230,5410,5410,5410,5410,0
|
|
20240722,184000,1175210230,5410,5410,5410,5410,0
|
|
20240722,183900,1175210230,5410,5410,5410,5410,0
|
|
20240722,183800,1175210230,5410,5410,5410,5410,0
|
|
20240722,183700,1175210230,5410,5410,5410,5410,0
|
|
20240722,183600,1175210230,5410,5410,5410,5410,0
|
|
20240722,183500,1175210230,5410,5410,5410,5410,0
|
|
20240722,183400,1175210230,5410,5410,5410,5410,0
|
|
20240722,183300,1175210230,5410,5410,5410,5410,0
|
|
20240722,183200,1175210230,5410,5410,5410,5410,0
|
|
20240722,183100,1175210230,5410,5410,5410,5410,0
|
|
20240722,183000,1175210230,5410,5410,5410,5410,0
|
|
20240722,182900,1175210230,5410,5410,5410,5410,0
|
|
20240722,182800,1175210230,5410,5410,5410,5410,0
|
|
20240722,182700,1175210230,5410,5410,5410,5410,0
|
|
20240722,182600,1175210230,5410,5410,5410,5410,0
|
|
20240722,182500,1175210230,5410,5410,5410,5410,0
|
|
20240722,182400,1175210230,5410,5410,5410,5410,0
|
|
20240722,182300,1175210230,5410,5410,5410,5410,0
|
|
20240722,182200,1175210230,5410,5410,5410,5410,0
|
|
20240722,182100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,182000,1175210230,5410,5410,5410,5410,0
|
|
20240722,181900,1175210230,5410,5410,5410,5410,0
|
|
20240722,181800,1175210230,5410,5410,5410,5410,0
|
|
20240722,181700,1175210230,5410,5410,5410,5410,0
|
|
20240722,181600,1175210230,5410,5410,5410,5410,0
|
|
20240722,181500,1175210230,5410,5410,5410,5410,0
|
|
20240722,181400,1175210230,5410,5410,5410,5410,0
|
|
20240722,181300,1175210230,5410,5410,5410,5410,0
|
|
20240722,181200,1175210230,5410,5410,5410,5410,0
|
|
20240722,181100,1175210230,5410,5410,5410,5410,0
|
|
20240722,181000,1175210230,5410,5410,5410,5410,0
|
|
20240722,180900,1175210230,5410,5410,5410,5410,0
|
|
20240722,180800,1175210230,5410,5410,5410,5410,0
|
|
20240722,180700,1175210230,5410,5410,5410,5410,0
|
|
20240722,180600,1175210230,5410,5410,5410,5410,0
|
|
20240722,180500,1175210230,5410,5410,5410,5410,0
|
|
20240722,180400,1175210230,5410,5410,5410,5410,0
|
|
20240722,180300,1175210230,5410,5410,5410,5410,0
|
|
20240722,180200,1175210230,5410,5410,5410,5410,0
|
|
20240722,180100,1175210230,5410,5410,5410,5410,0
|
|
20240722,180000,1175210230,5410,5410,5410,5410,0
|
|
20240722,175900,1175210230,5410,5410,5410,5410,0
|
|
20240722,175800,1175210230,5410,5410,5410,5410,0
|
|
20240722,175700,1175210230,5410,5410,5410,5410,0
|
|
20240722,175600,1175210230,5410,5410,5410,5410,0
|
|
20240722,175500,1175210230,5410,5410,5410,5410,0
|
|
20240722,175400,1175210230,5410,5410,5410,5410,0
|
|
20240722,175300,1175210230,5410,5410,5410,5410,0
|
|
20240722,175200,1175210230,5410,5410,5410,5410,0
|
|
20240722,175100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,175000,1175210230,5410,5410,5410,5410,0
|
|
20240722,174900,1175210230,5410,5410,5410,5410,0
|
|
20240722,174800,1175210230,5410,5410,5410,5410,0
|
|
20240722,174700,1175210230,5410,5410,5410,5410,0
|
|
20240722,174600,1175210230,5410,5410,5410,5410,0
|
|
20240722,174500,1175210230,5410,5410,5410,5410,0
|
|
20240722,174400,1175210230,5410,5410,5410,5410,0
|
|
20240722,174300,1175210230,5410,5410,5410,5410,0
|
|
20240722,174200,1175210230,5410,5410,5410,5410,0
|
|
20240722,174100,1175210230,5410,5410,5410,5410,0
|
|
20240722,174000,1175210230,5410,5410,5410,5410,0
|
|
20240722,173900,1175210230,5410,5410,5410,5410,0
|
|
20240722,173800,1175210230,5410,5410,5410,5410,0
|
|
20240722,173700,1175210230,5410,5410,5410,5410,0
|
|
20240722,173600,1175210230,5410,5410,5410,5410,0
|
|
20240722,173500,1175210230,5410,5410,5410,5410,0
|
|
20240722,173400,1175210230,5410,5410,5410,5410,0
|
|
20240722,173300,1175210230,5410,5410,5410,5410,0
|
|
20240722,173200,1175210230,5410,5410,5410,5410,0
|
|
20240722,173100,1175210230,5410,5410,5410,5410,0
|
|
20240722,173000,1175210230,5410,5410,5410,5410,0
|
|
20240722,172900,1175210230,5410,5410,5410,5410,0
|
|
20240722,172800,1175210230,5410,5410,5410,5410,0
|
|
20240722,172700,1175210230,5410,5410,5410,5410,0
|
|
20240722,172600,1175210230,5410,5410,5410,5410,0
|
|
20240722,172500,1175210230,5410,5410,5410,5410,0
|
|
20240722,172400,1175210230,5410,5410,5410,5410,0
|
|
20240722,172300,1175210230,5410,5410,5410,5410,0
|
|
20240722,172200,1175210230,5410,5410,5410,5410,0
|
|
20240722,172100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,172000,1175210230,5410,5410,5410,5410,0
|
|
20240722,171900,1175210230,5410,5410,5410,5410,0
|
|
20240722,171800,1175210230,5410,5410,5410,5410,0
|
|
20240722,171700,1175210230,5410,5410,5410,5410,0
|
|
20240722,171600,1175210230,5410,5410,5410,5410,0
|
|
20240722,171500,1175210230,5410,5410,5410,5410,0
|
|
20240722,171400,1175210230,5410,5410,5410,5410,0
|
|
20240722,171300,1175210230,5410,5410,5410,5410,0
|
|
20240722,171200,1175210230,5410,5410,5410,5410,0
|
|
20240722,171100,1175210230,5410,5410,5410,5410,0
|
|
20240722,171000,1175210230,5410,5410,5410,5410,0
|
|
20240722,170900,1175210230,5410,5410,5410,5410,0
|
|
20240722,170800,1175210230,5410,5410,5410,5410,0
|
|
20240722,170700,1175210230,5410,5410,5410,5410,0
|
|
20240722,170600,1175210230,5410,5410,5410,5410,0
|
|
20240722,170500,1175210230,5410,5410,5410,5410,0
|
|
20240722,170400,1175210230,5410,5410,5410,5410,0
|
|
20240722,170300,1175210230,5410,5410,5410,5410,0
|
|
20240722,170200,1175210230,5410,5410,5410,5410,0
|
|
20240722,170100,1175210230,5410,5410,5410,5410,0
|
|
20240722,170000,1175210230,5410,5410,5410,5410,0
|
|
20240722,165900,1175210230,5410,5410,5410,5410,0
|
|
20240722,165800,1175210230,5410,5410,5410,5410,0
|
|
20240722,165700,1175210230,5410,5410,5410,5410,0
|
|
20240722,165600,1175210230,5410,5410,5410,5410,0
|
|
20240722,165500,1175210230,5410,5410,5410,5410,0
|
|
20240722,165400,1175210230,5410,5410,5410,5410,0
|
|
20240722,165300,1175210230,5410,5410,5410,5410,0
|
|
20240722,165200,1175210230,5410,5410,5410,5410,0
|
|
20240722,165100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,165000,1175210230,5410,5410,5410,5410,0
|
|
20240722,164900,1175210230,5410,5410,5410,5410,0
|
|
20240722,164800,1175210230,5410,5410,5410,5410,0
|
|
20240722,164700,1175210230,5410,5410,5410,5410,0
|
|
20240722,164600,1175210230,5410,5410,5410,5410,0
|
|
20240722,164500,1175210230,5410,5410,5410,5410,0
|
|
20240722,164400,1175210230,5410,5410,5410,5410,0
|
|
20240722,164300,1175210230,5410,5410,5410,5410,0
|
|
20240722,164200,1175210230,5410,5410,5410,5410,0
|
|
20240722,164100,1175210230,5410,5410,5410,5410,0
|
|
20240722,164000,1175210230,5410,5410,5410,5410,0
|
|
20240722,163900,1175210230,5410,5410,5410,5410,0
|
|
20240722,163800,1175210230,5410,5410,5410,5410,0
|
|
20240722,163700,1175210230,5410,5410,5410,5410,0
|
|
20240722,163600,1175210230,5410,5410,5410,5410,0
|
|
20240722,163500,1175210230,5410,5410,5410,5410,0
|
|
20240722,163400,1175210230,5410,5410,5410,5410,0
|
|
20240722,163300,1175210230,5410,5410,5410,5410,0
|
|
20240722,163200,1175210230,5410,5410,5410,5410,0
|
|
20240722,163100,1175210230,5410,5410,5410,5410,0
|
|
20240722,163000,1175210230,5410,5410,5410,5410,0
|
|
20240722,162900,1175210230,5410,5410,5410,5410,0
|
|
20240722,162800,1175210230,5410,5410,5410,5410,0
|
|
20240722,162700,1175210230,5410,5410,5410,5410,0
|
|
20240722,162600,1175210230,5410,5410,5410,5410,0
|
|
20240722,162500,1175210230,5410,5410,5410,5410,0
|
|
20240722,162400,1175210230,5410,5410,5410,5410,0
|
|
20240722,162300,1175210230,5410,5410,5410,5410,0
|
|
20240722,162200,1175210230,5410,5410,5410,5410,0
|
|
20240722,162100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,162000,1175210230,5410,5410,5410,5410,0
|
|
20240722,161900,1175210230,5410,5410,5410,5410,0
|
|
20240722,161800,1175210230,5410,5410,5410,5410,0
|
|
20240722,161700,1175210230,5410,5410,5410,5410,0
|
|
20240722,161600,1175210230,5410,5410,5410,5410,0
|
|
20240722,161500,1175210230,5410,5410,5410,5410,0
|
|
20240722,161400,1175210230,5410,5410,5410,5410,0
|
|
20240722,161300,1175210230,5410,5410,5410,5410,0
|
|
20240722,161200,1175210230,5410,5410,5410,5410,0
|
|
20240722,161100,1175210230,5410,5410,5410,5410,0
|
|
20240722,161000,1175210230,5410,5410,5410,5410,0
|
|
20240722,160900,1175210230,5410,5410,5410,5410,0
|
|
20240722,160800,1175210230,5410,5410,5410,5410,0
|
|
20240722,160700,1175210230,5410,5410,5410,5410,0
|
|
20240722,160600,1175210230,5410,5410,5410,5410,0
|
|
20240722,160500,1175210230,5410,5410,5410,5410,0
|
|
20240722,160400,1175210230,5410,5410,5410,5410,0
|
|
20240722,160300,1175210230,5410,5410,5410,5410,0
|
|
20240722,160200,1175210230,5410,5410,5410,5410,0
|
|
20240722,160100,1175210230,5410,5410,5410,5410,0
|
|
20240722,160000,1175210230,5410,5410,5410,5410,0
|
|
20240722,155900,1175210230,5410,5410,5410,5410,0
|
|
20240722,155800,1175210230,5410,5410,5410,5410,0
|
|
20240722,155700,1175210230,5410,5410,5410,5410,0
|
|
20240722,155600,1175210230,5410,5410,5410,5410,0
|
|
20240722,155500,1175210230,5410,5410,5410,5410,0
|
|
20240722,155400,1175210230,5410,5410,5410,5410,0
|
|
20240722,155300,1175210230,5410,5410,5410,5410,0
|
|
20240722,155200,1175210230,5410,5410,5410,5410,0
|
|
20240722,155100,1175210230,5410,5410,5410,5410,2156
|
|
20240722,155000,1175210230,5410,5410,5410,5410,0
|
|
20240722,154900,1175210230,5410,5410,5410,5410,0
|
|
20240722,154800,1175210230,5410,5410,5410,5410,0
|
|
20240722,154700,1175210230,5410,5410,5410,5410,0
|
|
20240722,154600,1175210230,5410,5410,5410,5410,0
|
|
20240722,154500,1175210230,5410,5410,5410,5410,0
|
|
20240722,154400,1175210230,5410,5410,5410,5410,0
|
|
20240722,154300,1175210230,5410,5410,5410,5410,0
|
|
20240722,154200,1175210230,5410,5410,5410,5410,0
|
|
20240722,154100,1175210230,5410,5410,5410,5410,0
|
|
20240722,154000,1175210230,5410,5410,5410,5410,0
|
|
20240722,153900,1175210230,5410,5410,5410,5410,0
|
|
20240722,153800,1175210230,5410,5410,5410,5410,0
|
|
20240722,153700,1175210230,5410,5410,5410,5410,0
|
|
20240722,153600,1175210230,5410,5410,5410,5410,0
|
|
20240722,153500,1175210230,5410,5410,5410,5410,0
|
|
20240722,153400,1175210230,5410,5410,5410,5410,0
|
|
20240722,153300,1175210230,5410,5410,5410,5410,0
|
|
20240722,153200,1175210230,5410,5410,5410,5410,0
|
|
20240722,153100,1175210230,5410,5410,5410,5410,0
|
|
20240722,153000,1175210230,5410,5410,5410,5410,2156
|
|
20240722,152900,1163546270,5420,5420,5420,5420,0
|
|
20240722,152800,1163546270,5420,5420,5420,5420,0
|
|
20240722,152700,1163546270,5420,5420,5420,5420,0
|
|
20240722,152600,1163546270,5420,5420,5420,5420,0
|
|
20240722,152500,1163546270,5420,5420,5420,5420,0
|
|
20240722,152400,1163546270,5420,5420,5420,5420,0
|
|
20240722,152300,1163546270,5420,5420,5420,5420,0
|
|
20240722,152200,1163546270,5420,5420,5420,5420,0
|
|
20240722,152100,1163546270,5420,5420,5420,5420,0
|
|
20240722,152000,1163546270,5420,5420,5420,5420,0
|
|
20240722,151900,1163546270,5420,5460,5460,5420,1912
|
|
20240722,151800,1153146090,5450,5450,5450,5450,23
|
|
20240722,151700,1153020740,5460,5460,5460,5460,100
|
|
20240722,151600,1152474740,5460,5460,5460,5450,1462
|
|
20240722,151500,1144495670,5480,5480,5480,5480,0
|
|
20240722,151400,1144495670,5480,5450,5480,5450,5
|
|
20240722,151300,1144468390,5480,5480,5480,5480,0
|
|
20240722,151200,1144468390,5480,5480,5480,5480,0
|
|
20240722,151100,1144468390,5480,5480,5480,5480,1
|
|
20240722,151000,1144462910,5450,5430,5450,5430,2673
|
|
20240722,150900,1129910160,5430,5430,5430,5430,0
|
|
20240722,150800,1129910160,5430,5430,5430,5430,0
|
|
20240722,150700,1129910160,5430,5430,5430,5430,0
|
|
20240722,150600,1129910160,5430,5440,5440,5430,1320
|
|
20240722,150500,1122729370,5430,5430,5430,5430,328
|
|
20240722,150400,1120948330,5430,5440,5440,5430,2208
|
|
20240722,150300,1108944170,5440,5450,5450,5430,4539
|
|
20240722,150200,1084256680,5450,5450,5450,5450,115
|
|
20240722,150100,1083629930,5480,5460,5480,5450,149
|
|
20240722,150000,1082817840,5480,5480,5480,5480,0
|
|
20240722,145900,1082817840,5480,5480,5480,5480,0
|
|
20240722,145800,1082817840,5480,5480,5480,5480,0
|
|
20240722,145700,1082817840,5480,5480,5480,5480,0
|
|
20240722,145600,1082817840,5480,5480,5480,5480,0
|
|
20240722,145500,1082817840,5480,5480,5480,5480,0
|
|
20240722,145400,1082817840,5480,5480,5480,5480,8
|
|
20240722,145300,1082774000,5480,5480,5480,5460,76
|
|
20240722,145200,1082358920,5480,5480,5480,5480,0
|
|
20240722,145100,1082358920,5480,5480,5480,5480,10
|
|
20240722,145000,1082304120,5480,5480,5480,5480,0
|
|
20240722,144900,1082304120,5480,5480,5480,5480,50
|
|
20240722,144800,1082030120,5480,5480,5480,5480,0
|
|
20240722,144700,1082030120,5480,5460,5480,5460,504
|
|
20240722,144600,1079274490,5460,5460,5460,5460,100
|
|
20240722,144500,1078728490,5450,5450,5450,5450,0
|
|
20240722,144400,1078728490,5450,5450,5450,5450,0
|
|
20240722,144300,1078728490,5450,5450,5450,5450,0
|
|
20240722,144200,1078728490,5450,5450,5450,5450,0
|
|
20240722,144100,1078728490,5450,5450,5450,5450,0
|
|
20240722,144000,1078728490,5450,5450,5450,5450,14
|
|
20240722,143900,1078652190,5440,5450,5450,5440,70
|
|
20240722,143800,1078271190,5450,5450,5450,5450,0
|
|
20240722,143700,1078271190,5450,5450,5450,5450,0
|
|
20240722,143600,1078271190,5450,5450,5450,5450,0
|
|
20240722,143500,1078271190,5450,5450,5450,5450,0
|
|
20240722,143400,1078271190,5450,5450,5450,5450,10
|
|
20240722,143300,1078216690,5450,5450,5450,5450,1
|
|
20240722,143200,1078211240,5450,5450,5450,5450,2
|
|
20240722,143100,1078200340,5440,5430,5440,5430,1739
|
|
20240722,143000,1068755590,5430,5430,5430,5430,2
|
|
20240722,142900,1068744730,5430,5430,5430,5430,5
|
|
20240722,142800,1068717580,5420,5410,5420,5400,606
|
|
20240722,142700,1065435000,5400,5410,5410,5400,28
|
|
20240722,142600,1065283710,5410,5410,5410,5410,118
|
|
20240722,142500,1064645330,5430,5430,5430,5430,5
|
|
20240722,142400,1064618180,5430,5430,5430,5430,0
|
|
20240722,142300,1064618180,5430,5430,5430,5430,24
|
|
20240722,142200,1064487860,5430,5430,5430,5430,1
|
|
20240722,142100,1064482430,5400,5420,5420,5400,9336
|
|
20240722,142000,1013967680,5420,5420,5420,5420,0
|
|
20240722,141900,1013967680,5420,5420,5420,5420,0
|
|
20240722,141800,1013967680,5420,5420,5420,5420,0
|
|
20240722,141700,1013967680,5420,5420,5420,5420,0
|
|
20240722,141600,1013967680,5420,5420,5420,5420,0
|
|
20240722,141500,1013967680,5420,5420,5420,5420,0
|
|
20240722,141400,1013967680,5420,5420,5420,5420,0
|
|
20240722,141300,1013967680,5420,5430,5430,5420,1500
|
|
20240722,141200,1005837550,5430,5430,5430,5430,11
|
|
20240722,141100,1005777820,5430,5430,5430,5430,100
|
|
20240722,141000,1005234820,5430,5430,5430,5430,0
|
|
20240722,140900,1005234820,5430,5430,5430,5430,1719
|
|
20240722,140800,995900650,5430,5430,5430,5430,598
|
|
20240722,140700,992653510,5430,5430,5430,5430,86
|
|
20240722,140600,992186530,5430,5430,5430,5430,121
|
|
20240722,140500,991529500,5440,5440,5440,5440,1
|
|
20240722,140400,991524060,5430,5430,5430,5430,0
|
|
20240722,140300,991524060,5430,5430,5430,5430,29
|
|
20240722,140200,991366590,5440,5440,5440,5440,1
|
|
20240722,140100,991361150,5440,5450,5450,5440,162
|
|
20240722,140000,990479830,5450,5450,5450,5450,0
|
|
20240722,135900,990479830,5450,5450,5450,5450,1
|
|
20240722,135800,990474380,5450,5450,5450,5450,0
|
|
20240722,135700,990474380,5450,5450,5450,5450,0
|
|
20240722,135600,990474380,5450,5450,5450,5450,0
|
|
20240722,135500,990474380,5450,5450,5450,5450,0
|
|
20240722,135400,990474380,5450,5440,5450,5440,624
|
|
20240722,135300,987073820,5450,5450,5450,5450,0
|
|
20240722,135200,987073820,5450,5450,5450,5450,0
|
|
20240722,135100,987073820,5450,5450,5450,5450,0
|
|
20240722,135000,987073820,5450,5450,5450,5450,3
|
|
20240722,134900,987057470,5450,5450,5450,5450,0
|
|
20240722,134800,987057470,5450,5450,5450,5450,1000
|
|
20240722,134700,981607470,5450,5450,5450,5450,10
|
|
20240722,134600,981552970,5450,5460,5460,5450,80
|
|
20240722,134500,981116470,5460,5460,5460,5460,9
|
|
20240722,134400,981067330,5450,5460,5460,5450,541
|
|
20240722,134300,978117700,5450,5450,5450,5450,10
|
|
20240722,134200,978063200,5450,5440,5450,5440,10579
|
|
20240722,134100,920505040,5440,5440,5440,5440,0
|
|
20240722,134000,920505040,5440,5440,5440,5440,1
|
|
20240722,133900,920499600,5440,5440,5440,5440,0
|
|
20240722,133800,920499600,5440,5440,5440,5440,0
|
|
20240722,133700,920499600,5440,5440,5440,5440,10
|
|
20240722,133600,920445200,5440,5440,5440,5440,0
|
|
20240722,133500,920445200,5440,5440,5440,5440,0
|
|
20240722,133400,920445200,5440,5440,5440,5440,0
|
|
20240722,133300,920445200,5440,5440,5440,5440,0
|
|
20240722,133200,920445200,5440,5440,5440,5440,0
|
|
20240722,133100,920445200,5440,5440,5440,5440,1829
|
|
20240722,133000,910495440,5430,5420,5430,5420,1828
|
|
20240722,132900,900571050,5420,5420,5420,5420,85
|
|
20240722,132800,900110350,5420,5420,5420,5420,316
|
|
20240722,132700,898397630,5430,5430,5430,5420,481
|
|
20240722,132600,895787360,5440,5440,5440,5440,0
|
|
20240722,132500,895787360,5440,5440,5440,5440,25
|
|
20240722,132400,895651360,5440,5440,5440,5440,0
|
|
20240722,132300,895651360,5440,5440,5440,5440,0
|
|
20240722,132200,895651360,5440,5440,5440,5440,20
|
|
20240722,132100,895542560,5440,5440,5440,5440,0
|
|
20240722,132000,895542560,5440,5440,5440,5440,0
|
|
20240722,131900,895542560,5440,5440,5440,5440,260
|
|
20240722,131800,894128160,5440,5440,5440,5440,656
|
|
20240722,131700,890559520,5430,5430,5430,5430,496
|
|
20240722,131600,887866240,5410,5410,5410,5410,0
|
|
20240722,131500,887866240,5410,5430,5430,5410,993
|
|
20240722,131400,882490710,5440,5440,5440,5440,0
|
|
20240722,131300,882490710,5440,5440,5440,5440,0
|
|
20240722,131200,882490710,5440,5430,5440,5430,108
|
|
20240722,131100,881903770,5430,5430,5430,5430,0
|
|
20240722,131000,881903770,5430,5430,5430,5430,63
|
|
20240722,130900,881561680,5430,5430,5430,5430,0
|
|
20240722,130800,881561680,5430,5430,5430,5430,61
|
|
20240722,130700,881230450,5430,5430,5430,5430,128
|
|
20240722,130600,880535410,5430,5430,5430,5430,17
|
|
20240722,130500,880443100,5420,5430,5430,5420,1105
|
|
20240722,130400,874452780,5430,5430,5430,5430,0
|
|
20240722,130300,874452780,5430,5430,5430,5430,1
|
|
20240722,130200,874447350,5440,5440,5440,5440,2
|
|
20240722,130100,874436470,5440,5440,5440,5440,0
|
|
20240722,130000,874436470,5440,5440,5440,5440,1
|
|
20240722,125900,874431030,5420,5420,5420,5420,0
|
|
20240722,125800,874431030,5420,5410,5420,5410,1339
|
|
20240722,125700,867184240,5400,5410,5410,5390,2940
|
|
20240722,125600,851313020,5410,5410,5410,5410,0
|
|
20240722,125500,851313020,5410,5450,5450,5400,15637
|
|
20240722,125400,766629310,5440,5440,5440,5440,0
|
|
20240722,125300,766629310,5440,5440,5440,5440,800
|
|
20240722,125200,762277310,5430,5440,5440,5430,482
|
|
20240722,125100,759659740,5440,5440,5440,5440,0
|
|
20240722,125000,759659740,5440,5440,5440,5440,469
|
|
20240722,124900,757108380,5450,5450,5450,5450,0
|
|
20240722,124800,757108380,5450,5450,5450,5450,6
|
|
20240722,124700,757075680,5440,5440,5440,5440,0
|
|
20240722,124600,757075680,5440,5440,5440,5440,0
|
|
20240722,124500,757075680,5440,5440,5440,5440,0
|
|
20240722,124400,757075680,5440,5440,5440,5440,0
|
|
20240722,124300,757075680,5440,5440,5440,5440,0
|
|
20240722,124200,757075680,5440,5440,5440,5440,200
|
|
20240722,124100,755987680,5440,5440,5440,5440,332
|
|
20240722,124000,754181600,5440,5440,5440,5440,0
|
|
20240722,123900,754181600,5440,5440,5440,5440,6
|
|
20240722,123800,754148960,5440,5440,5440,5440,0
|
|
20240722,123700,754148960,5440,5440,5440,5440,0
|
|
20240722,123600,754148960,5440,5440,5440,5440,0
|
|
20240722,123500,754148960,5440,5440,5440,5440,1
|
|
20240722,123400,754143520,5440,5440,5440,5440,0
|
|
20240722,123300,754143520,5440,5440,5440,5440,0
|
|
20240722,123200,754143520,5440,5440,5440,5440,9
|
|
20240722,123100,754094560,5430,5430,5430,5430,1
|
|
20240722,123000,754089130,5430,5440,5440,5430,1035
|
|
20240722,122900,748468390,5450,5450,5450,5450,0
|
|
20240722,122800,748468390,5450,5450,5450,5450,0
|
|
20240722,122700,748468390,5450,5450,5450,5450,0
|
|
20240722,122600,748468390,5450,5450,5450,5450,0
|
|
20240722,122500,748468390,5450,5450,5450,5450,0
|
|
20240722,122400,748468390,5450,5450,5450,5450,10
|
|
20240722,122300,748413890,5450,5450,5450,5450,3
|
|
20240722,122200,748397540,5440,5440,5440,5440,343
|
|
20240722,122100,746531620,5440,5440,5440,5440,326
|
|
20240722,122000,744758180,5450,5450,5450,5450,0
|
|
20240722,121900,744758180,5450,5450,5450,5450,0
|
|
20240722,121800,744758180,5450,5450,5450,5450,0
|
|
20240722,121700,744758180,5450,5450,5450,5450,0
|
|
20240722,121600,744758180,5450,5450,5450,5450,1
|
|
20240722,121500,744752730,5430,5430,5430,5430,0
|
|
20240722,121400,744752730,5430,5430,5430,5430,0
|
|
20240722,121300,744752730,5430,5430,5430,5430,0
|
|
20240722,121200,744752730,5430,5430,5430,5430,0
|
|
20240722,121100,744752730,5430,5430,5430,5430,0
|
|
20240722,121000,744752730,5430,5430,5430,5430,4256
|
|
20240722,120900,721642650,5420,5420,5420,5420,296
|
|
20240722,120800,720038330,5430,5430,5430,5430,0
|
|
20240722,120700,720038330,5430,5430,5430,5430,3225
|
|
20240722,120600,702526580,5440,5440,5440,5440,0
|
|
20240722,120500,702526580,5440,5440,5440,5440,0
|
|
20240722,120400,702526580,5440,5440,5440,5440,0
|
|
20240722,120300,702526580,5440,5440,5440,5440,0
|
|
20240722,120200,702526580,5440,5440,5440,5440,105
|
|
20240722,120100,701955380,5450,5450,5450,5450,0
|
|
20240722,120000,701955380,5450,5450,5450,5450,1
|
|
20240722,115900,701949930,5440,5440,5440,5440,0
|
|
20240722,115800,701949930,5440,5440,5440,5440,0
|
|
20240722,115700,701949930,5440,5440,5440,5440,0
|
|
20240722,115600,701949930,5440,5440,5440,5440,12
|
|
20240722,115500,701884650,5440,5440,5440,5440,40
|
|
20240722,115400,701667050,5440,5440,5440,5440,100
|
|
20240722,115300,701123050,5440,5440,5440,5440,0
|
|
20240722,115200,701123050,5440,5440,5440,5440,0
|
|
20240722,115100,701123050,5440,5440,5440,5440,0
|
|
20240722,115000,701123050,5440,5440,5440,5440,0
|
|
20240722,114900,701123050,5440,5440,5440,5440,0
|
|
20240722,114800,701123050,5440,5440,5440,5440,0
|
|
20240722,114700,701123050,5440,5440,5440,5440,0
|
|
20240722,114600,701123050,5440,5440,5440,5440,0
|
|
20240722,114500,701123050,5440,5440,5440,5440,120
|
|
20240722,114400,700470250,5460,5460,5460,5460,0
|
|
20240722,114300,700470250,5460,5460,5460,5460,58
|
|
20240722,114200,700153570,5440,5440,5440,5440,15
|
|
20240722,114100,700071970,5460,5460,5460,5460,0
|
|
20240722,114000,700071970,5460,5460,5460,5460,0
|
|
20240722,113900,700071970,5460,5460,5460,5460,10
|
|
20240722,113800,700017370,5460,5460,5460,5460,0
|
|
20240722,113700,700017370,5460,5440,5460,5440,1725
|
|
20240722,113600,690616110,5440,5440,5440,5440,0
|
|
20240722,113500,690616110,5440,5440,5440,5440,0
|
|
20240722,113400,690616110,5440,5440,5440,5440,406
|
|
20240722,113300,688407470,5430,5430,5430,5430,0
|
|
20240722,113200,688407470,5430,5430,5430,5430,0
|
|
20240722,113100,688407470,5430,5430,5430,5430,1007
|
|
20240722,113000,682939460,5430,5420,5430,5410,1203
|
|
20240722,112900,676427690,5420,5430,5440,5420,603
|
|
20240722,112800,673156380,5430,5440,5440,5430,313
|
|
20240722,112700,671453970,5440,5410,5470,5410,3573
|
|
20240722,112600,652046330,5410,5420,5430,5410,901
|
|
20240722,112500,647162540,5420,5430,5430,5420,99
|
|
20240722,112400,646625770,5440,5430,5440,5430,51
|
|
20240722,112300,646348340,5430,5430,5430,5430,2
|
|
20240722,112200,646337480,5430,5430,5430,5430,286
|
|
20240722,112100,644784500,5440,5440,5440,5440,3487
|
|
20240722,112000,625815220,5450,5450,5450,5450,56
|
|
20240722,111900,625510020,5450,5450,5450,5450,331
|
|
20240722,111800,623706070,5460,5460,5460,5460,0
|
|
20240722,111700,623706070,5460,5460,5460,5460,2
|
|
20240722,111600,623695150,5460,5460,5460,5460,0
|
|
20240722,111500,623695150,5460,5460,5460,5460,0
|
|
20240722,111400,623695150,5460,5460,5460,5460,0
|
|
20240722,111300,623695150,5460,5460,5460,5460,0
|
|
20240722,111200,623695150,5460,5460,5460,5460,1
|
|
20240722,111100,623689690,5440,5440,5440,5440,0
|
|
20240722,111000,623689690,5440,5440,5440,5440,0
|
|
20240722,110900,623689690,5440,5450,5450,5440,500
|
|
20240722,110800,620967950,5470,5470,5470,5470,1
|
|
20240722,110700,620962480,5450,5450,5450,5450,113
|
|
20240722,110600,620346630,5450,5450,5450,5450,0
|
|
20240722,110500,620346630,5450,5450,5450,5450,0
|
|
20240722,110400,620346630,5450,5450,5450,5450,1
|
|
20240722,110300,620341180,5440,5450,5450,5440,51
|
|
20240722,110200,620063730,5450,5450,5450,5450,0
|
|
20240722,110100,620063730,5450,5450,5450,5450,0
|
|
20240722,110000,620063730,5450,5450,5450,5450,0
|
|
20240722,105900,620063730,5450,5450,5450,5450,5
|
|
20240722,105800,620036480,5440,5440,5440,5440,100
|
|
20240722,105700,619492480,5440,5440,5440,5440,747
|
|
20240722,105600,615428800,5440,5440,5440,5440,100
|
|
20240722,105500,614884800,5440,5440,5440,5440,0
|
|
20240722,105400,614884800,5440,5440,5440,5440,0
|
|
20240722,105300,614884800,5440,5440,5440,5440,100
|
|
20240722,105200,614340800,5440,5440,5440,5440,0
|
|
20240722,105100,614340800,5440,5440,5440,5440,4963
|
|
20240722,105000,587342080,5440,5440,5440,5440,2000
|
|
20240722,104900,576462080,5450,5450,5450,5450,11
|
|
20240722,104800,576402130,5440,5440,5440,5440,1538
|
|
20240722,104700,568035410,5430,5430,5430,5430,25
|
|
20240722,104600,567899660,5420,5420,5420,5420,12
|
|
20240722,104500,567834620,5420,5440,5440,5420,5145
|
|
20240722,104400,539928700,5440,5450,5450,5440,1329
|
|
20240722,104300,532695940,5450,5450,5450,5450,8749
|
|
20240722,104200,485013890,5460,5460,5460,5460,191
|
|
20240722,104100,483971030,5450,5450,5450,5440,1719
|
|
20240722,104000,474603490,5430,5430,5430,5430,106
|
|
20240722,103900,474027910,5430,5430,5430,5430,1000
|
|
20240722,103800,468597910,5450,5440,5450,5430,440
|
|
20240722,103700,466207870,5440,5450,5450,5440,4144
|
|
20240722,103600,443663700,5450,5460,5460,5450,3089
|
|
20240722,103500,426828550,5460,5460,5460,5460,0
|
|
20240722,103400,426828550,5460,5460,5460,5460,3438
|
|
20240722,103300,408057070,5470,5470,5470,5470,0
|
|
20240722,103200,408057070,5470,5470,5470,5470,0
|
|
20240722,103100,408057070,5470,5480,5480,5470,235
|
|
20240722,103000,406771610,5490,5490,5490,5490,3
|
|
20240722,102900,406755140,5490,5490,5490,5490,0
|
|
20240722,102800,406755140,5490,5490,5490,5490,0
|
|
20240722,102700,406755140,5490,5490,5490,5490,2
|
|
20240722,102600,406744160,5480,5480,5480,5480,0
|
|
20240722,102500,406744160,5480,5480,5480,5480,0
|
|
20240722,102400,406744160,5480,5480,5480,5480,0
|
|
20240722,102300,406744160,5480,5480,5480,5480,0
|
|
20240722,102200,406744160,5480,5480,5480,5480,0
|
|
20240722,102100,406744160,5480,5480,5480,5480,0
|
|
20240722,102000,406744160,5480,5470,5480,5470,38
|
|
20240722,101900,406536280,5470,5470,5470,5470,1207
|
|
20240722,101800,399933990,5480,5470,5490,5470,80
|
|
20240722,101700,399496080,5490,5490,5490,5490,0
|
|
20240722,101600,399496080,5490,5490,5490,5490,0
|
|
20240722,101500,399496080,5490,5490,5490,5490,624
|
|
20240722,101400,396070320,5490,5490,5490,5490,0
|
|
20240722,101300,396070320,5490,5490,5490,5490,1
|
|
20240722,101200,396064830,5490,5480,5490,5480,102
|
|
20240722,101100,395505860,5490,5490,5490,5490,10
|
|
20240722,101000,395450960,5490,5490,5510,5490,5116
|
|
20240722,100900,367364100,5510,5510,5510,5510,0
|
|
20240722,100800,367364100,5510,5510,5510,5510,1
|
|
20240722,100700,367358590,5510,5510,5510,5510,0
|
|
20240722,100600,367358590,5510,5510,5510,5510,6
|
|
20240722,100500,367325530,5510,5510,5510,5510,1
|
|
20240722,100400,367320020,5490,5490,5490,5490,0
|
|
20240722,100300,367320020,5490,5490,5490,5490,0
|
|
20240722,100200,367320020,5490,5510,5510,5490,1001
|
|
20240722,100100,361824510,5490,5490,5500,5490,5199
|
|
20240722,100000,333271990,5470,5470,5470,5470,176
|
|
20240722,095900,332309270,5470,5470,5470,5470,3201
|
|
20240722,095800,314799800,5480,5480,5480,5480,235
|
|
20240722,095700,313512000,5480,5490,5490,5480,5231
|
|
20240722,095600,284845290,5490,5490,5490,5490,2
|
|
20240722,095500,284834310,5500,5500,5500,5500,1
|
|
20240722,095400,284828810,5490,5490,5490,5490,2
|
|
20240722,095300,284817830,5490,5490,5490,5490,1871
|
|
20240722,095200,274546040,5490,5490,5490,5490,600
|
|
20240722,095100,271252040,5500,5510,5510,5500,593
|
|
20240722,095000,267990340,5510,5510,5510,5510,52
|
|
20240722,094900,267703820,5500,5500,5500,5500,2189
|
|
20240722,094800,255664320,5510,5510,5510,5500,2016
|
|
20240722,094700,244576210,5500,5510,5510,5500,21279
|
|
20240722,094600,127522530,5510,5510,5510,5510,604
|
|
20240722,094500,124194490,5510,5510,5510,5510,0
|
|
20240722,094400,124194490,5510,5510,5510,5510,2150
|
|
20240722,094300,112347990,5520,5520,5520,5520,601
|
|
20240722,094200,109030470,5530,5530,5530,5530,0
|
|
20240722,094100,109030470,5530,5530,5530,5530,0
|
|
20240722,094000,109030470,5530,5540,5540,5530,1469
|
|
20240722,093900,100905200,5540,5570,5570,5540,473
|
|
20240722,093800,98284750,5540,5540,5540,5540,5
|
|
20240722,093700,98257050,5530,5530,5530,5530,0
|
|
20240722,093600,98257050,5530,5560,5560,5530,302
|
|
20240722,093500,96577990,5550,5550,5550,5550,0
|
|
20240722,093400,96577990,5550,5550,5550,5550,1000
|
|
20240722,093300,91027990,5550,5550,5550,5550,0
|
|
20240722,093200,91027990,5550,5550,5550,5550,20
|
|
20240722,093100,90916990,5550,5540,5550,5520,551
|
|
20240722,093000,87870440,5550,5550,5550,5550,1
|
|
20240722,092900,87864890,5540,5550,5550,5540,523
|
|
20240722,092800,84967370,5540,5530,5540,5530,382
|
|
20240722,092700,82851480,5530,5530,5530,5530,1000
|
|
20240722,092600,77321480,5510,5520,5520,5510,2391
|
|
20240722,092500,64123250,5530,5530,5530,5530,1
|
|
20240722,092400,64117720,5530,5540,5540,5530,2846
|
|
20240722,092300,48379330,5540,5540,5540,5540,2
|
|
20240722,092200,48368250,5540,5540,5540,5540,253
|
|
20240722,092100,46966630,5540,5540,5540,5540,0
|
|
20240722,092000,46966630,5540,5540,5540,5540,0
|
|
20240722,091900,46966630,5540,5540,5540,5540,62
|
|
20240722,091800,46623150,5540,5540,5540,5540,1261
|
|
20240722,091700,39637210,5540,5550,5550,5540,6
|
|
20240722,091600,39603930,5550,5540,5560,5530,867
|
|
20240722,091500,34800990,5550,5560,5560,5550,807
|
|
20240722,091400,30320310,5570,5570,5570,5570,0
|
|
20240722,091300,30320310,5570,5570,5570,5570,0
|
|
20240722,091200,30320310,5570,5570,5570,5570,11
|
|
20240722,091100,30259040,5580,5570,5580,5560,228
|
|
20240722,091000,28991090,5560,5580,5580,5560,78
|
|
20240722,090900,28555910,5570,5570,5570,5570,0
|
|
20240722,090800,28555910,5570,5560,5570,5560,10
|
|
20240722,090700,28500280,5580,5570,5580,5570,10
|
|
20240722,090600,28444510,5570,5550,5570,5550,521
|
|
20240722,090500,25549870,5560,5540,5560,5540,141
|
|
20240722,090400,24768710,5560,5560,5570,5550,2135
|
|
20240722,090300,12914520,5560,5560,5560,5560,0
|
|
20240722,090200,12914520,5560,5580,5580,5550,971
|
|
20240722,090100,7510200,5630,5580,5630,5560,955
|
|
20240722,090000,2193850,5580,5600,5640,5580,392
|