574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183100,458943000,5250,5250,5250,5250,1384
|
|
20240716,183000,458943000,5250,5250,5250,5250,0
|
|
20240716,182900,458943000,5250,5250,5250,5250,0
|
|
20240716,182800,458943000,5250,5250,5250,5250,0
|
|
20240716,182700,458943000,5250,5250,5250,5250,0
|
|
20240716,182600,458943000,5250,5250,5250,5250,0
|
|
20240716,182500,458943000,5250,5250,5250,5250,0
|
|
20240716,182400,458943000,5250,5250,5250,5250,0
|
|
20240716,182300,458943000,5250,5250,5250,5250,0
|
|
20240716,182200,458943000,5250,5250,5250,5250,0
|
|
20240716,182100,458943000,5250,5250,5250,5250,0
|
|
20240716,182000,458943000,5250,5250,5250,5250,0
|
|
20240716,181900,458943000,5250,5250,5250,5250,0
|
|
20240716,181800,458943000,5250,5250,5250,5250,0
|
|
20240716,181700,458943000,5250,5250,5250,5250,0
|
|
20240716,181600,458943000,5250,5250,5250,5250,0
|
|
20240716,181500,458943000,5250,5250,5250,5250,0
|
|
20240716,181400,458943000,5250,5250,5250,5250,0
|
|
20240716,181300,458943000,5250,5250,5250,5250,0
|
|
20240716,181200,458943000,5250,5250,5250,5250,0
|
|
20240716,181100,458943000,5250,5250,5250,5250,0
|
|
20240716,181000,458943000,5250,5250,5250,5250,0
|
|
20240716,180900,458943000,5250,5250,5250,5250,0
|
|
20240716,180800,458943000,5250,5250,5250,5250,0
|
|
20240716,180700,458943000,5250,5250,5250,5250,0
|
|
20240716,180600,458943000,5250,5250,5250,5250,0
|
|
20240716,180500,458943000,5250,5250,5250,5250,0
|
|
20240716,180400,458943000,5250,5250,5250,5250,0
|
|
20240716,180300,458943000,5250,5250,5250,5250,0
|
|
20240716,180200,458943000,5250,5250,5250,5250,0
|
|
20240716,180100,458943000,5250,5250,5250,5250,1384
|
|
20240716,180000,458943000,5250,5250,5250,5250,0
|
|
20240716,175900,458943000,5250,5250,5250,5250,0
|
|
20240716,175800,458943000,5250,5250,5250,5250,0
|
|
20240716,175700,458943000,5250,5250,5250,5250,0
|
|
20240716,175600,458943000,5250,5250,5250,5250,0
|
|
20240716,175500,458943000,5250,5250,5250,5250,0
|
|
20240716,175400,458943000,5250,5250,5250,5250,0
|
|
20240716,175300,458943000,5250,5250,5250,5250,0
|
|
20240716,175200,458943000,5250,5250,5250,5250,0
|
|
20240716,175100,458943000,5250,5250,5250,5250,0
|
|
20240716,175000,458943000,5250,5250,5250,5250,0
|
|
20240716,174900,458943000,5250,5250,5250,5250,0
|
|
20240716,174800,458943000,5250,5250,5250,5250,0
|
|
20240716,174700,458943000,5250,5250,5250,5250,0
|
|
20240716,174600,458943000,5250,5250,5250,5250,0
|
|
20240716,174500,458943000,5250,5250,5250,5250,0
|
|
20240716,174400,458943000,5250,5250,5250,5250,0
|
|
20240716,174300,458943000,5250,5250,5250,5250,0
|
|
20240716,174200,458943000,5250,5250,5250,5250,0
|
|
20240716,174100,458943000,5250,5250,5250,5250,0
|
|
20240716,174000,458943000,5250,5250,5250,5250,0
|
|
20240716,173900,458943000,5250,5250,5250,5250,0
|
|
20240716,173800,458943000,5250,5250,5250,5250,0
|
|
20240716,173700,458943000,5250,5250,5250,5250,0
|
|
20240716,173600,458943000,5250,5250,5250,5250,0
|
|
20240716,173500,458943000,5250,5250,5250,5250,0
|
|
20240716,173400,458943000,5250,5250,5250,5250,0
|
|
20240716,173300,458943000,5250,5250,5250,5250,0
|
|
20240716,173200,458943000,5250,5250,5250,5250,0
|
|
20240716,173100,458943000,5250,5250,5250,5250,1384
|
|
20240716,173000,458943000,5250,5250,5250,5250,0
|
|
20240716,172900,458943000,5250,5250,5250,5250,0
|
|
20240716,172800,458943000,5250,5250,5250,5250,0
|
|
20240716,172700,458943000,5250,5250,5250,5250,0
|
|
20240716,172600,458943000,5250,5250,5250,5250,0
|
|
20240716,172500,458943000,5250,5250,5250,5250,0
|
|
20240716,172400,458943000,5250,5250,5250,5250,0
|
|
20240716,172300,458943000,5250,5250,5250,5250,0
|
|
20240716,172200,458943000,5250,5250,5250,5250,0
|
|
20240716,172100,458943000,5250,5250,5250,5250,0
|
|
20240716,172000,458943000,5250,5250,5250,5250,0
|
|
20240716,171900,458943000,5250,5250,5250,5250,0
|
|
20240716,171800,458943000,5250,5250,5250,5250,0
|
|
20240716,171700,458943000,5250,5250,5250,5250,0
|
|
20240716,171600,458943000,5250,5250,5250,5250,0
|
|
20240716,171500,458943000,5250,5250,5250,5250,0
|
|
20240716,171400,458943000,5250,5250,5250,5250,0
|
|
20240716,171300,458943000,5250,5250,5250,5250,0
|
|
20240716,171200,458943000,5250,5250,5250,5250,0
|
|
20240716,171100,458943000,5250,5250,5250,5250,0
|
|
20240716,171000,458943000,5250,5250,5250,5250,0
|
|
20240716,170900,458943000,5250,5250,5250,5250,0
|
|
20240716,170800,458943000,5250,5250,5250,5250,0
|
|
20240716,170700,458943000,5250,5250,5250,5250,0
|
|
20240716,170600,458943000,5250,5250,5250,5250,0
|
|
20240716,170500,458943000,5250,5250,5250,5250,0
|
|
20240716,170400,458943000,5250,5250,5250,5250,0
|
|
20240716,170300,458943000,5250,5250,5250,5250,0
|
|
20240716,170200,458943000,5250,5250,5250,5250,0
|
|
20240716,170100,458943000,5250,5250,5250,5250,1384
|
|
20240716,170000,458943000,5250,5250,5250,5250,0
|
|
20240716,165900,458943000,5250,5250,5250,5250,0
|
|
20240716,165800,458943000,5250,5250,5250,5250,0
|
|
20240716,165700,458943000,5250,5250,5250,5250,0
|
|
20240716,165600,458943000,5250,5250,5250,5250,0
|
|
20240716,165500,458943000,5250,5250,5250,5250,0
|
|
20240716,165400,458943000,5250,5250,5250,5250,0
|
|
20240716,165300,458943000,5250,5250,5250,5250,0
|
|
20240716,165200,458943000,5250,5250,5250,5250,0
|
|
20240716,165100,458943000,5250,5250,5250,5250,0
|
|
20240716,165000,458943000,5250,5250,5250,5250,0
|
|
20240716,164900,458943000,5250,5250,5250,5250,0
|
|
20240716,164800,458943000,5250,5250,5250,5250,0
|
|
20240716,164700,458943000,5250,5250,5250,5250,0
|
|
20240716,164600,458943000,5250,5250,5250,5250,0
|
|
20240716,164500,458943000,5250,5250,5250,5250,0
|
|
20240716,164400,458943000,5250,5250,5250,5250,0
|
|
20240716,164300,458943000,5250,5250,5250,5250,0
|
|
20240716,164200,458943000,5250,5250,5250,5250,0
|
|
20240716,164100,458943000,5250,5250,5250,5250,0
|
|
20240716,164000,458943000,5250,5250,5250,5250,0
|
|
20240716,163900,458943000,5250,5250,5250,5250,0
|
|
20240716,163800,458943000,5250,5250,5250,5250,0
|
|
20240716,163700,458943000,5250,5250,5250,5250,0
|
|
20240716,163600,458943000,5250,5250,5250,5250,0
|
|
20240716,163500,458943000,5250,5250,5250,5250,0
|
|
20240716,163400,458943000,5250,5250,5250,5250,0
|
|
20240716,163300,458943000,5250,5250,5250,5250,0
|
|
20240716,163200,458943000,5250,5250,5250,5250,0
|
|
20240716,163100,458943000,5250,5250,5250,5250,1384
|
|
20240716,163000,458943000,5250,5250,5250,5250,0
|
|
20240716,162900,458943000,5250,5250,5250,5250,0
|
|
20240716,162800,458943000,5250,5250,5250,5250,0
|
|
20240716,162700,458943000,5250,5250,5250,5250,0
|
|
20240716,162600,458943000,5250,5250,5250,5250,0
|
|
20240716,162500,458943000,5250,5250,5250,5250,0
|
|
20240716,162400,458943000,5250,5250,5250,5250,0
|
|
20240716,162300,458943000,5250,5250,5250,5250,0
|
|
20240716,162200,458943000,5250,5250,5250,5250,0
|
|
20240716,162100,458943000,5250,5250,5250,5250,0
|
|
20240716,162000,458943000,5250,5250,5250,5250,0
|
|
20240716,161900,458943000,5250,5250,5250,5250,0
|
|
20240716,161800,458943000,5250,5250,5250,5250,0
|
|
20240716,161700,458943000,5250,5250,5250,5250,0
|
|
20240716,161600,458943000,5250,5250,5250,5250,0
|
|
20240716,161500,458943000,5250,5250,5250,5250,0
|
|
20240716,161400,458943000,5250,5250,5250,5250,0
|
|
20240716,161300,458943000,5250,5250,5250,5250,0
|
|
20240716,161200,458943000,5250,5250,5250,5250,0
|
|
20240716,161100,458943000,5250,5250,5250,5250,0
|
|
20240716,161000,458943000,5250,5250,5250,5250,0
|
|
20240716,160900,458943000,5250,5250,5250,5250,0
|
|
20240716,160800,458943000,5250,5250,5250,5250,0
|
|
20240716,160700,458943000,5250,5250,5250,5250,0
|
|
20240716,160600,458943000,5250,5250,5250,5250,0
|
|
20240716,160500,458943000,5250,5250,5250,5250,0
|
|
20240716,160400,458943000,5250,5250,5250,5250,0
|
|
20240716,160300,458943000,5250,5250,5250,5250,0
|
|
20240716,160200,458943000,5250,5250,5250,5250,0
|
|
20240716,160100,458943000,5250,5250,5250,5250,1384
|
|
20240716,160000,458943000,5250,5250,5250,5250,0
|
|
20240716,155900,458943000,5250,5250,5250,5250,0
|
|
20240716,155800,458943000,5250,5250,5250,5250,0
|
|
20240716,155700,458943000,5250,5250,5250,5250,0
|
|
20240716,155600,458943000,5250,5250,5250,5250,0
|
|
20240716,155500,458943000,5250,5250,5250,5250,0
|
|
20240716,155400,458943000,5250,5250,5250,5250,0
|
|
20240716,155300,458943000,5250,5250,5250,5250,0
|
|
20240716,155200,458943000,5250,5250,5250,5250,0
|
|
20240716,155100,458943000,5250,5250,5250,5250,0
|
|
20240716,155000,458943000,5250,5250,5250,5250,0
|
|
20240716,154900,458943000,5250,5250,5250,5250,0
|
|
20240716,154800,458943000,5250,5250,5250,5250,0
|
|
20240716,154700,458943000,5250,5250,5250,5250,0
|
|
20240716,154600,458943000,5250,5250,5250,5250,0
|
|
20240716,154500,458943000,5250,5250,5250,5250,0
|
|
20240716,154400,458943000,5250,5250,5250,5250,0
|
|
20240716,154300,458943000,5250,5250,5250,5250,0
|
|
20240716,154200,458943000,5250,5250,5250,5250,0
|
|
20240716,154100,458943000,5250,5250,5250,5250,0
|
|
20240716,154000,458943000,5250,5250,5250,5250,0
|
|
20240716,153900,458943000,5250,5250,5250,5250,0
|
|
20240716,153800,458943000,5250,5250,5250,5250,0
|
|
20240716,153700,458943000,5250,5250,5250,5250,0
|
|
20240716,153600,458943000,5250,5250,5250,5250,0
|
|
20240716,153500,458943000,5250,5250,5250,5250,0
|
|
20240716,153400,458943000,5250,5250,5250,5250,0
|
|
20240716,153300,458943000,5250,5250,5250,5250,0
|
|
20240716,153200,458943000,5250,5250,5250,5250,0
|
|
20240716,153100,458943000,5250,5250,5250,5250,1384
|
|
20240716,153000,458943000,5250,5250,5250,5250,1384
|
|
20240716,152900,451677000,5250,5250,5250,5250,0
|
|
20240716,152800,451677000,5250,5250,5250,5250,0
|
|
20240716,152700,451677000,5250,5250,5250,5250,0
|
|
20240716,152600,451677000,5250,5250,5250,5250,0
|
|
20240716,152500,451677000,5250,5250,5250,5250,0
|
|
20240716,152400,451677000,5250,5250,5250,5250,0
|
|
20240716,152300,451677000,5250,5250,5250,5250,0
|
|
20240716,152200,451677000,5250,5250,5250,5250,0
|
|
20240716,152100,451677000,5250,5250,5250,5250,0
|
|
20240716,152000,451677000,5250,5250,5250,5250,0
|
|
20240716,151900,451677000,5250,5250,5250,5230,140
|
|
20240716,151800,450943170,5230,5230,5240,5230,176
|
|
20240716,151700,450021980,5240,5230,5240,5230,35
|
|
20240716,151600,449838630,5240,5240,5240,5230,428
|
|
20240716,151500,447599210,5230,5230,5230,5230,5
|
|
20240716,151400,447573060,5240,5240,5240,5240,1
|
|
20240716,151300,447567820,5230,5230,5230,5230,5
|
|
20240716,151200,447541670,5240,5240,5240,5240,6
|
|
20240716,151100,447510230,5240,5240,5240,5240,0
|
|
20240716,151000,447510230,5240,5240,5240,5240,1
|
|
20240716,150900,447504990,5230,5230,5230,5230,0
|
|
20240716,150800,447504990,5230,5230,5230,5230,20
|
|
20240716,150700,447400390,5240,5240,5240,5240,60
|
|
20240716,150600,447085990,5240,5240,5240,5230,53
|
|
20240716,150500,446808780,5240,5240,5240,5240,24
|
|
20240716,150400,446683020,5240,5240,5240,5240,0
|
|
20240716,150300,446683020,5240,5240,5240,5240,0
|
|
20240716,150200,446683020,5240,5240,5240,5240,1
|
|
20240716,150100,446677780,5240,5240,5240,5240,100
|
|
20240716,150000,446153780,5240,5240,5240,5240,0
|
|
20240716,145900,446153780,5240,5240,5240,5240,0
|
|
20240716,145800,446153780,5240,5240,5240,5240,435
|
|
20240716,145700,443874380,5230,5230,5230,5230,500
|
|
20240716,145600,441259380,5240,5240,5240,5240,0
|
|
20240716,145500,441259380,5240,5240,5240,5240,0
|
|
20240716,145400,441259380,5240,5240,5240,5240,0
|
|
20240716,145300,441259380,5240,5240,5240,5240,3
|
|
20240716,145200,441243660,5240,5230,5240,5230,411
|
|
20240716,145100,439090300,5230,5220,5230,5220,311
|
|
20240716,145000,437466470,5230,5230,5230,5230,50
|
|
20240716,144900,437204970,5230,5230,5230,5230,0
|
|
20240716,144800,437204970,5230,5230,5240,5230,14
|
|
20240716,144700,437131670,5230,5230,5240,5230,109
|
|
20240716,144600,436561590,5230,5230,5240,5220,2002
|
|
20240716,144500,426104680,5240,5230,5240,5230,51
|
|
20240716,144400,425837940,5240,5240,5240,5240,3
|
|
20240716,144300,425822220,5240,5240,5240,5240,2
|
|
20240716,144200,425811740,5240,5240,5240,5240,6
|
|
20240716,144100,425780300,5240,5230,5240,5230,223
|
|
20240716,144000,424614000,5240,5240,5240,5240,22
|
|
20240716,143900,424498720,5240,5240,5240,5240,4
|
|
20240716,143800,424477760,5230,5240,5240,5230,161
|
|
20240716,143700,423635660,5230,5240,5240,5230,503
|
|
20240716,143600,421003940,5240,5230,5240,5230,371
|
|
20240716,143500,419063600,5230,5230,5230,5230,0
|
|
20240716,143400,419063600,5230,5230,5230,5230,6
|
|
20240716,143300,419032220,5220,5220,5220,5220,250
|
|
20240716,143200,417727220,5220,5230,5230,5220,1003
|
|
20240716,143100,412491530,5230,5230,5230,5230,1
|
|
20240716,143000,412486300,5230,5230,5230,5230,752
|
|
20240716,142900,408553340,5240,5240,5240,5240,0
|
|
20240716,142800,408553340,5240,5240,5240,5240,0
|
|
20240716,142700,408553340,5240,5240,5240,5240,7
|
|
20240716,142600,408516660,5240,5240,5240,5240,0
|
|
20240716,142500,408516660,5240,5240,5240,5240,3
|
|
20240716,142400,408500940,5240,5240,5240,5240,10
|
|
20240716,142300,408448540,5240,5240,5240,5240,0
|
|
20240716,142200,408448540,5240,5240,5240,5240,200
|
|
20240716,142100,407400540,5240,5240,5240,5240,2
|
|
20240716,142000,407390060,5240,5240,5240,5240,4
|
|
20240716,141900,407369100,5240,5240,5240,5240,0
|
|
20240716,141800,407369100,5240,5240,5240,5240,13
|
|
20240716,141700,407300980,5240,5240,5250,5240,2894
|
|
20240716,141600,392136400,5240,5240,5240,5240,1001
|
|
20240716,141500,386891160,5240,5240,5240,5240,0
|
|
20240716,141400,386891160,5240,5240,5240,5240,0
|
|
20240716,141300,386891160,5240,5240,5240,5240,197
|
|
20240716,141200,385858880,5240,5240,5240,5240,0
|
|
20240716,141100,385858880,5240,5240,5240,5240,60
|
|
20240716,141000,385544480,5240,5240,5240,5240,0
|
|
20240716,140900,385544480,5240,5240,5240,5240,0
|
|
20240716,140800,385544480,5240,5240,5240,5240,5
|
|
20240716,140700,385518280,5240,5240,5240,5240,0
|
|
20240716,140600,385518280,5240,5240,5240,5240,5
|
|
20240716,140500,385492080,5240,5240,5240,5240,317
|
|
20240716,140400,383831000,5240,5240,5240,5240,0
|
|
20240716,140300,383831000,5240,5240,5240,5240,5
|
|
20240716,140200,383804800,5230,5230,5230,5230,1
|
|
20240716,140100,383799570,5240,5240,5240,5240,2
|
|
20240716,140000,383789090,5240,5240,5240,5240,0
|
|
20240716,135900,383789090,5240,5240,5240,5240,4
|
|
20240716,135800,383768130,5240,5240,5240,5240,39
|
|
20240716,135700,383563770,5240,5240,5240,5240,0
|
|
20240716,135600,383563770,5240,5240,5240,5240,2
|
|
20240716,135500,383553290,5240,5240,5240,5240,4
|
|
20240716,135400,383532330,5240,5240,5240,5240,1
|
|
20240716,135300,383527090,5240,5220,5240,5220,4047
|
|
20240716,135200,362359530,5220,5220,5220,5220,400
|
|
20240716,135100,360271530,5220,5220,5220,5220,10
|
|
20240716,135000,360219330,5220,5210,5220,5210,82
|
|
20240716,134900,359792090,5210,5210,5210,5210,0
|
|
20240716,134800,359792090,5210,5210,5210,5210,0
|
|
20240716,134700,359792090,5210,5210,5210,5210,0
|
|
20240716,134600,359792090,5210,5210,5210,5210,0
|
|
20240716,134500,359792090,5210,5210,5210,5210,142
|
|
20240716,134400,359052270,5220,5220,5220,5220,0
|
|
20240716,134300,359052270,5220,5220,5220,5220,0
|
|
20240716,134200,359052270,5220,5220,5220,5220,20
|
|
20240716,134100,358947870,5220,5220,5220,5220,50
|
|
20240716,134000,358686870,5220,5220,5220,5220,395
|
|
20240716,133900,356624970,5210,5210,5210,5210,0
|
|
20240716,133800,356624970,5210,5210,5210,5210,0
|
|
20240716,133700,356624970,5210,5210,5210,5210,0
|
|
20240716,133600,356624970,5210,5210,5210,5210,200
|
|
20240716,133500,355582970,5210,5210,5210,5210,200
|
|
20240716,133400,354540970,5210,5220,5220,5210,111
|
|
20240716,133300,353962580,5220,5220,5220,5220,0
|
|
20240716,133200,353962580,5220,5220,5220,5220,0
|
|
20240716,133100,353962580,5220,5220,5220,5220,0
|
|
20240716,133000,353962580,5220,5220,5220,5220,50
|
|
20240716,132900,353701580,5220,5220,5220,5220,500
|
|
20240716,132800,351091580,5220,5220,5220,5220,2
|
|
20240716,132700,351081140,5230,5230,5230,5230,0
|
|
20240716,132600,351081140,5230,5230,5230,5230,2
|
|
20240716,132500,351070680,5230,5230,5230,5230,5
|
|
20240716,132400,351044530,5230,5230,5230,5230,3
|
|
20240716,132300,351028840,5230,5230,5230,5230,15
|
|
20240716,132200,350950390,5230,5230,5230,5230,7
|
|
20240716,132100,350913780,5230,5220,5230,5220,5
|
|
20240716,132000,350887650,5220,5220,5220,5220,0
|
|
20240716,131900,350887650,5220,5220,5220,5220,0
|
|
20240716,131800,350887650,5220,5220,5220,5220,1
|
|
20240716,131700,350882430,5220,5220,5220,5220,0
|
|
20240716,131600,350882430,5220,5220,5220,5220,100
|
|
20240716,131500,350360430,5220,5220,5220,5220,0
|
|
20240716,131400,350360430,5220,5220,5220,5220,0
|
|
20240716,131300,350360430,5220,5220,5220,5220,4
|
|
20240716,131200,350339550,5220,5220,5220,5220,3
|
|
20240716,131100,350323890,5230,5230,5230,5230,2
|
|
20240716,131000,350313430,5220,5220,5220,5220,6
|
|
20240716,130900,350282110,5220,5220,5220,5220,202
|
|
20240716,130800,349227670,5210,5210,5210,5210,0
|
|
20240716,130700,349227670,5210,5210,5210,5210,0
|
|
20240716,130600,349227670,5210,5220,5220,5210,22
|
|
20240716,130500,349112980,5220,5220,5220,5220,0
|
|
20240716,130400,349112980,5220,5220,5220,5220,1
|
|
20240716,130300,349107760,5210,5210,5210,5210,771
|
|
20240716,130200,345090850,5220,5220,5220,5220,0
|
|
20240716,130100,345090850,5220,5220,5220,5220,0
|
|
20240716,130000,345090850,5220,5220,5220,5220,60
|
|
20240716,125900,344777650,5220,5220,5220,5220,200
|
|
20240716,125800,343733650,5220,5220,5220,5220,0
|
|
20240716,125700,343733650,5220,5220,5220,5220,20
|
|
20240716,125600,343629250,5220,5220,5220,5220,73
|
|
20240716,125500,343248190,5230,5220,5230,5220,30
|
|
20240716,125400,343091490,5220,5220,5220,5220,1501
|
|
20240716,125300,335256270,5220,5220,5220,5220,10
|
|
20240716,125200,335204070,5220,5220,5220,5220,0
|
|
20240716,125100,335204070,5220,5220,5220,5220,100
|
|
20240716,125000,334682070,5220,5220,5220,5220,0
|
|
20240716,124900,334682070,5220,5220,5220,5220,0
|
|
20240716,124800,334682070,5220,5220,5220,5220,1
|
|
20240716,124700,334676850,5220,5220,5220,5220,5
|
|
20240716,124600,334650750,5220,5220,5220,5220,0
|
|
20240716,124500,334650750,5220,5220,5220,5220,0
|
|
20240716,124400,334650750,5220,5220,5220,5220,0
|
|
20240716,124300,334650750,5220,5220,5220,5220,0
|
|
20240716,124200,334650750,5220,5220,5220,5220,0
|
|
20240716,124100,334650750,5220,5220,5220,5220,0
|
|
20240716,124000,334650750,5220,5220,5220,5220,1
|
|
20240716,123900,334645530,5220,5220,5220,5220,0
|
|
20240716,123800,334645530,5220,5220,5220,5220,500
|
|
20240716,123700,332035530,5220,5220,5220,5220,353
|
|
20240716,123600,330192870,5220,5220,5220,5220,0
|
|
20240716,123500,330192870,5220,5220,5220,5220,1998
|
|
20240716,123400,319763310,5220,5220,5220,5220,0
|
|
20240716,123300,319763310,5220,5220,5220,5220,2
|
|
20240716,123200,319752870,5210,5210,5210,5210,0
|
|
20240716,123100,319752870,5210,5210,5210,5210,0
|
|
20240716,123000,319752870,5210,5210,5210,5210,0
|
|
20240716,122900,319752870,5210,5210,5210,5210,0
|
|
20240716,122800,319752870,5210,5210,5210,5210,0
|
|
20240716,122700,319752870,5210,5210,5210,5210,0
|
|
20240716,122600,319752870,5210,5210,5210,5210,0
|
|
20240716,122500,319752870,5210,5210,5210,5210,408
|
|
20240716,122400,317627190,5210,5210,5210,5210,0
|
|
20240716,122300,317627190,5210,5210,5210,5210,0
|
|
20240716,122200,317627190,5210,5210,5210,5210,0
|
|
20240716,122100,317627190,5210,5210,5210,5210,0
|
|
20240716,122000,317627190,5210,5210,5210,5210,0
|
|
20240716,121900,317627190,5210,5210,5210,5210,186
|
|
20240716,121800,316658130,5220,5220,5220,5220,0
|
|
20240716,121700,316658130,5220,5220,5220,5220,100
|
|
20240716,121600,316136130,5210,5210,5210,5210,237
|
|
20240716,121500,314901360,5210,5210,5210,5210,40
|
|
20240716,121400,314692960,5210,5210,5210,5210,1387
|
|
20240716,121300,307466690,5210,5210,5210,5210,522
|
|
20240716,121200,304747070,5210,5210,5210,5210,88
|
|
20240716,121100,304288590,5220,5220,5220,5220,0
|
|
20240716,121000,304288590,5220,5220,5220,5220,0
|
|
20240716,120900,304288590,5220,5220,5220,5220,0
|
|
20240716,120800,304288590,5220,5220,5220,5220,0
|
|
20240716,120700,304288590,5220,5220,5220,5220,0
|
|
20240716,120600,304288590,5220,5220,5220,5220,69
|
|
20240716,120500,303928410,5220,5220,5220,5220,0
|
|
20240716,120400,303928410,5220,5220,5220,5220,0
|
|
20240716,120300,303928410,5220,5220,5220,5220,45
|
|
20240716,120200,303693510,5210,5210,5210,5210,2
|
|
20240716,120100,303683090,5220,5220,5220,5220,0
|
|
20240716,120000,303683090,5220,5220,5220,5220,0
|
|
20240716,115900,303683090,5220,5220,5220,5220,0
|
|
20240716,115800,303683090,5220,5220,5220,5220,492
|
|
20240716,115700,301114850,5230,5220,5230,5220,146
|
|
20240716,115600,300352720,5230,5230,5230,5230,0
|
|
20240716,115500,300352720,5230,5230,5230,5230,0
|
|
20240716,115400,300352720,5230,5230,5230,5230,0
|
|
20240716,115300,300352720,5230,5230,5230,5230,0
|
|
20240716,115200,300352720,5230,5230,5230,5230,0
|
|
20240716,115100,300352720,5230,5230,5230,5230,1
|
|
20240716,115000,300347490,5230,5230,5230,5230,0
|
|
20240716,114900,300347490,5230,5230,5230,5230,1
|
|
20240716,114800,300342260,5220,5220,5220,5220,243
|
|
20240716,114700,299073800,5230,5230,5230,5230,12
|
|
20240716,114600,299011040,5230,5230,5230,5230,0
|
|
20240716,114500,299011040,5230,5230,5230,5230,0
|
|
20240716,114400,299011040,5230,5230,5230,5230,0
|
|
20240716,114300,299011040,5230,5230,5230,5230,0
|
|
20240716,114200,299011040,5230,5230,5230,5230,0
|
|
20240716,114100,299011040,5230,5230,5230,5230,803
|
|
20240716,114000,294811350,5230,5230,5230,5230,76
|
|
20240716,113900,294413870,5230,5230,5230,5230,0
|
|
20240716,113800,294413870,5230,5230,5230,5230,2
|
|
20240716,113700,294403410,5230,5220,5230,5220,8
|
|
20240716,113600,294361640,5210,5220,5220,5210,611
|
|
20240716,113500,291172430,5230,5230,5230,5230,0
|
|
20240716,113400,291172430,5230,5230,5230,5230,10
|
|
20240716,113300,291120130,5230,5230,5230,5230,0
|
|
20240716,113200,291120130,5230,5230,5230,5230,0
|
|
20240716,113100,291120130,5230,5230,5230,5230,1
|
|
20240716,113000,291114900,5240,5240,5240,5240,189
|
|
20240716,112900,290124540,5240,5240,5240,5240,2
|
|
20240716,112800,290114060,5240,5240,5240,5240,0
|
|
20240716,112700,290114060,5240,5240,5240,5240,0
|
|
20240716,112600,290114060,5240,5240,5240,5240,1
|
|
20240716,112500,290108820,5230,5230,5230,5230,1
|
|
20240716,112400,290103590,5230,5230,5240,5230,159
|
|
20240716,112300,289272010,5240,5230,5240,5230,148
|
|
20240716,112200,288497960,5230,5230,5230,5230,0
|
|
20240716,112100,288497960,5230,5230,5230,5230,30
|
|
20240716,112000,288341060,5230,5230,5230,5230,3
|
|
20240716,111900,288325370,5230,5230,5230,5230,0
|
|
20240716,111800,288325370,5230,5230,5230,5230,0
|
|
20240716,111700,288325370,5230,5230,5230,5230,0
|
|
20240716,111600,288325370,5230,5230,5230,5230,0
|
|
20240716,111500,288325370,5230,5230,5230,5230,3
|
|
20240716,111400,288309680,5230,5230,5230,5230,0
|
|
20240716,111300,288309680,5230,5230,5230,5230,0
|
|
20240716,111200,288309680,5230,5230,5230,5230,3
|
|
20240716,111100,288293990,5230,5220,5230,5220,149
|
|
20240716,111000,287516170,5220,5220,5220,5220,0
|
|
20240716,110900,287516170,5220,5220,5220,5220,0
|
|
20240716,110800,287516170,5220,5220,5220,5220,0
|
|
20240716,110700,287516170,5220,5220,5220,5220,1
|
|
20240716,110600,287510950,5220,5220,5220,5220,0
|
|
20240716,110500,287510950,5220,5220,5220,5220,12
|
|
20240716,110400,287448310,5220,5220,5220,5220,0
|
|
20240716,110300,287448310,5220,5220,5220,5220,0
|
|
20240716,110200,287448310,5220,5220,5220,5220,248
|
|
20240716,110100,286153750,5220,5220,5220,5220,0
|
|
20240716,110000,286153750,5220,5220,5220,5220,70
|
|
20240716,105900,285788350,5220,5220,5220,5220,5
|
|
20240716,105800,285762250,5220,5220,5220,5220,0
|
|
20240716,105700,285762250,5220,5220,5220,5220,0
|
|
20240716,105600,285762250,5220,5220,5220,5220,40
|
|
20240716,105500,285553450,5210,5210,5210,5210,446
|
|
20240716,105400,283229790,5210,5210,5210,5210,500
|
|
20240716,105300,280624790,5200,5200,5200,5200,42
|
|
20240716,105200,280406390,5200,5200,5200,5200,0
|
|
20240716,105100,280406390,5200,5200,5200,5200,16
|
|
20240716,105000,280323190,5210,5210,5210,5210,0
|
|
20240716,104900,280323190,5210,5210,5210,5210,457
|
|
20240716,104800,277942220,5210,5210,5210,5210,20
|
|
20240716,104700,277838020,5220,5220,5220,5220,0
|
|
20240716,104600,277838020,5220,5220,5220,5220,9
|
|
20240716,104500,277791040,5210,5210,5210,5210,0
|
|
20240716,104400,277791040,5210,5210,5210,5210,0
|
|
20240716,104300,277791040,5210,5210,5210,5210,508
|
|
20240716,104200,275144360,5220,5220,5220,5220,0
|
|
20240716,104100,275144360,5220,5220,5220,5220,0
|
|
20240716,104000,275144360,5220,5220,5220,5220,0
|
|
20240716,103900,275144360,5220,5220,5220,5220,14
|
|
20240716,103800,275071280,5220,5220,5220,5220,0
|
|
20240716,103700,275071280,5220,5220,5220,5220,5
|
|
20240716,103600,275045180,5220,5220,5220,5220,13
|
|
20240716,103500,274977320,5220,5220,5220,5220,0
|
|
20240716,103400,274977320,5220,5220,5220,5220,154
|
|
20240716,103300,274173440,5220,5200,5220,5200,101
|
|
20240716,103200,273648220,5200,5200,5200,5200,55
|
|
20240716,103100,273362220,5210,5210,5210,5210,0
|
|
20240716,103000,273362220,5210,5210,5210,5210,0
|
|
20240716,102900,273362220,5210,5210,5210,5210,0
|
|
20240716,102800,273362220,5210,5210,5210,5210,24
|
|
20240716,102700,273237180,5210,5210,5210,5210,10
|
|
20240716,102600,273185080,5210,5210,5210,5210,50
|
|
20240716,102500,272924580,5200,5200,5200,5200,437
|
|
20240716,102400,270652180,5210,5210,5210,5210,15
|
|
20240716,102300,270574030,5220,5220,5220,5220,100
|
|
20240716,102200,270052030,5220,5220,5220,5220,100
|
|
20240716,102100,269530030,5210,5210,5210,5210,0
|
|
20240716,102000,269530030,5210,5210,5210,5210,300
|
|
20240716,101900,267967030,5210,5200,5210,5200,168
|
|
20240716,101800,267092430,5200,5210,5210,5200,1865
|
|
20240716,101700,257381530,5220,5220,5240,5220,19869
|
|
20240716,101600,153665310,5220,5220,5220,5220,523
|
|
20240716,101500,150935250,5220,5230,5230,5220,1460
|
|
20240716,101400,143308970,5230,5230,5230,5230,400
|
|
20240716,101300,141216970,5220,5230,5240,5220,876
|
|
20240716,101200,136633860,5230,5230,5230,5230,598
|
|
20240716,101100,133506320,5230,5230,5230,5230,0
|
|
20240716,101000,133506320,5230,5230,5230,5230,0
|
|
20240716,100900,133506320,5230,5230,5230,5230,176
|
|
20240716,100800,132585840,5230,5230,5230,5230,102
|
|
20240716,100700,132052380,5240,5240,5240,5240,1
|
|
20240716,100600,132047140,5220,5220,5220,5220,19
|
|
20240716,100500,131947960,5230,5230,5230,5230,0
|
|
20240716,100400,131947960,5230,5230,5230,5230,537
|
|
20240716,100300,129139450,5240,5240,5240,5240,95
|
|
20240716,100200,128641650,5240,5240,5240,5240,7
|
|
20240716,100100,128604970,5240,5230,5240,5230,530
|
|
20240716,100000,125832890,5230,5230,5230,5230,0
|
|
20240716,095900,125832890,5230,5230,5230,5230,464
|
|
20240716,095800,123406170,5230,5230,5230,5230,10
|
|
20240716,095700,123353870,5230,5240,5240,5230,1062
|
|
20240716,095600,117798610,5250,5250,5250,5250,1
|
|
20240716,095500,117793360,5240,5240,5240,5240,0
|
|
20240716,095400,117793360,5240,5240,5240,5240,128
|
|
20240716,095300,117122640,5250,5250,5250,5250,51
|
|
20240716,095200,116854890,5250,5250,5250,5250,270
|
|
20240716,095100,115437390,5250,5250,5250,5250,306
|
|
20240716,095000,113830890,5240,5260,5260,5240,415
|
|
20240716,094900,111656270,5240,5250,5250,5240,1346
|
|
20240716,094800,104594670,5250,5240,5250,5240,62
|
|
20240716,094700,104269780,5240,5240,5240,5230,2326
|
|
20240716,094600,92100990,5230,5230,5230,5230,1000
|
|
20240716,094500,86870990,5240,5240,5240,5240,153
|
|
20240716,094400,86069270,5240,5240,5240,5240,0
|
|
20240716,094300,86069270,5240,5240,5240,5240,1
|
|
20240716,094200,86064030,5230,5230,5230,5230,0
|
|
20240716,094100,86064030,5230,5230,5230,5230,150
|
|
20240716,094000,85279530,5230,5240,5240,5230,194
|
|
20240716,093900,84264800,5230,5230,5230,5230,597
|
|
20240716,093800,81142490,5230,5220,5230,5220,252
|
|
20240716,093700,79826530,5230,5230,5230,5230,1
|
|
20240716,093600,79821300,5220,5220,5220,5220,948
|
|
20240716,093500,74872740,5220,5230,5230,5220,175
|
|
20240716,093400,73958990,5230,5230,5230,5230,248
|
|
20240716,093300,72661950,5230,5230,5230,5230,908
|
|
20240716,093200,67913110,5240,5240,5240,5240,90
|
|
20240716,093100,67441510,5240,5240,5240,5240,62
|
|
20240716,093000,67116630,5250,5250,5250,5250,152
|
|
20240716,092900,66318630,5250,5230,5250,5230,2391
|
|
20240716,092800,53802670,5230,5240,5240,5230,521
|
|
20240716,092700,51077630,5240,5240,5240,5240,220
|
|
20240716,092600,49924830,5250,5250,5250,5240,102
|
|
20240716,092500,49390330,5240,5240,5240,5240,100
|
|
20240716,092400,48866330,5240,5240,5240,5230,1548
|
|
20240716,092300,40766050,5240,5250,5250,5240,104
|
|
20240716,092200,40221050,5250,5250,5250,5250,0
|
|
20240716,092100,40221050,5250,5250,5250,5250,1
|
|
20240716,092000,40215800,5250,5250,5250,5250,301
|
|
20240716,091900,38635550,5250,5250,5250,5250,1
|
|
20240716,091800,38630300,5250,5260,5260,5250,116
|
|
20240716,091700,38020720,5250,5250,5250,5250,567
|
|
20240716,091600,35043970,5250,5250,5250,5250,0
|
|
20240716,091500,35043970,5250,5250,5250,5250,0
|
|
20240716,091400,35043970,5250,5250,5250,5250,44
|
|
20240716,091300,34812970,5250,5240,5250,5230,98
|
|
20240716,091200,34299730,5240,5240,5240,5240,389
|
|
20240716,091100,32261370,5240,5230,5240,5230,871
|
|
20240716,091000,27705530,5240,5220,5240,5220,2458
|
|
20240716,090900,14858060,5220,5210,5220,5210,194
|
|
20240716,090800,13847310,5210,5220,5220,5210,289
|
|
20240716,090700,12341600,5220,5220,5220,5220,1
|
|
20240716,090600,12336380,5220,5220,5220,5220,1
|
|
20240716,090500,12331160,5220,5220,5220,5220,50
|
|
20240716,090400,12070160,5220,5210,5220,5210,113
|
|
20240716,090300,11481320,5220,5220,5220,5220,872
|
|
20240716,090200,6929480,5220,5220,5220,5220,0
|
|
20240716,090100,6929480,5220,5220,5220,5220,144
|
|
20240716,090000,6177800,5220,5200,5220,5200,1188
|