634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193100,468655870,5400,5400,5400,5400,1881
|
|
20240701,193000,468655870,5400,5400,5400,5400,0
|
|
20240701,192900,468655870,5400,5400,5400,5400,0
|
|
20240701,192800,468655870,5400,5400,5400,5400,0
|
|
20240701,192700,468655870,5400,5400,5400,5400,0
|
|
20240701,192600,468655870,5400,5400,5400,5400,0
|
|
20240701,192500,468655870,5400,5400,5400,5400,0
|
|
20240701,192400,468655870,5400,5400,5400,5400,0
|
|
20240701,192300,468655870,5400,5400,5400,5400,0
|
|
20240701,192200,468655870,5400,5400,5400,5400,0
|
|
20240701,192100,468655870,5400,5400,5400,5400,0
|
|
20240701,192000,468655870,5400,5400,5400,5400,0
|
|
20240701,191900,468655870,5400,5400,5400,5400,0
|
|
20240701,191800,468655870,5400,5400,5400,5400,0
|
|
20240701,191700,468655870,5400,5400,5400,5400,0
|
|
20240701,191600,468655870,5400,5400,5400,5400,0
|
|
20240701,191500,468655870,5400,5400,5400,5400,0
|
|
20240701,191400,468655870,5400,5400,5400,5400,0
|
|
20240701,191300,468655870,5400,5400,5400,5400,0
|
|
20240701,191200,468655870,5400,5400,5400,5400,0
|
|
20240701,191100,468655870,5400,5400,5400,5400,0
|
|
20240701,191000,468655870,5400,5400,5400,5400,0
|
|
20240701,190900,468655870,5400,5400,5400,5400,0
|
|
20240701,190800,468655870,5400,5400,5400,5400,0
|
|
20240701,190700,468655870,5400,5400,5400,5400,0
|
|
20240701,190600,468655870,5400,5400,5400,5400,0
|
|
20240701,190500,468655870,5400,5400,5400,5400,0
|
|
20240701,190400,468655870,5400,5400,5400,5400,0
|
|
20240701,190300,468655870,5400,5400,5400,5400,0
|
|
20240701,190200,468655870,5400,5400,5400,5400,0
|
|
20240701,190100,468655870,5400,5400,5400,5400,1881
|
|
20240701,190000,468655870,5400,5400,5400,5400,0
|
|
20240701,185900,468655870,5400,5400,5400,5400,0
|
|
20240701,185800,468655870,5400,5400,5400,5400,0
|
|
20240701,185700,468655870,5400,5400,5400,5400,0
|
|
20240701,185600,468655870,5400,5400,5400,5400,0
|
|
20240701,185500,468655870,5400,5400,5400,5400,0
|
|
20240701,185400,468655870,5400,5400,5400,5400,0
|
|
20240701,185300,468655870,5400,5400,5400,5400,0
|
|
20240701,185200,468655870,5400,5400,5400,5400,0
|
|
20240701,185100,468655870,5400,5400,5400,5400,0
|
|
20240701,185000,468655870,5400,5400,5400,5400,0
|
|
20240701,184900,468655870,5400,5400,5400,5400,0
|
|
20240701,184800,468655870,5400,5400,5400,5400,0
|
|
20240701,184700,468655870,5400,5400,5400,5400,0
|
|
20240701,184600,468655870,5400,5400,5400,5400,0
|
|
20240701,184500,468655870,5400,5400,5400,5400,0
|
|
20240701,184400,468655870,5400,5400,5400,5400,0
|
|
20240701,184300,468655870,5400,5400,5400,5400,0
|
|
20240701,184200,468655870,5400,5400,5400,5400,0
|
|
20240701,184100,468655870,5400,5400,5400,5400,0
|
|
20240701,184000,468655870,5400,5400,5400,5400,0
|
|
20240701,183900,468655870,5400,5400,5400,5400,0
|
|
20240701,183800,468655870,5400,5400,5400,5400,0
|
|
20240701,183700,468655870,5400,5400,5400,5400,0
|
|
20240701,183600,468655870,5400,5400,5400,5400,0
|
|
20240701,183500,468655870,5400,5400,5400,5400,0
|
|
20240701,183400,468655870,5400,5400,5400,5400,0
|
|
20240701,183300,468655870,5400,5400,5400,5400,0
|
|
20240701,183200,468655870,5400,5400,5400,5400,0
|
|
20240701,183100,468655870,5400,5400,5400,5400,1881
|
|
20240701,183000,468655870,5400,5400,5400,5400,0
|
|
20240701,182900,468655870,5400,5400,5400,5400,0
|
|
20240701,182800,468655870,5400,5400,5400,5400,0
|
|
20240701,182700,468655870,5400,5400,5400,5400,0
|
|
20240701,182600,468655870,5400,5400,5400,5400,0
|
|
20240701,182500,468655870,5400,5400,5400,5400,0
|
|
20240701,182400,468655870,5400,5400,5400,5400,0
|
|
20240701,182300,468655870,5400,5400,5400,5400,0
|
|
20240701,182200,468655870,5400,5400,5400,5400,0
|
|
20240701,182100,468655870,5400,5400,5400,5400,0
|
|
20240701,182000,468655870,5400,5400,5400,5400,0
|
|
20240701,181900,468655870,5400,5400,5400,5400,0
|
|
20240701,181800,468655870,5400,5400,5400,5400,0
|
|
20240701,181700,468655870,5400,5400,5400,5400,0
|
|
20240701,181600,468655870,5400,5400,5400,5400,0
|
|
20240701,181500,468655870,5400,5400,5400,5400,0
|
|
20240701,181400,468655870,5400,5400,5400,5400,0
|
|
20240701,181300,468655870,5400,5400,5400,5400,0
|
|
20240701,181200,468655870,5400,5400,5400,5400,0
|
|
20240701,181100,468655870,5400,5400,5400,5400,0
|
|
20240701,181000,468655870,5400,5400,5400,5400,0
|
|
20240701,180900,468655870,5400,5400,5400,5400,0
|
|
20240701,180800,468655870,5400,5400,5400,5400,0
|
|
20240701,180700,468655870,5400,5400,5400,5400,0
|
|
20240701,180600,468655870,5400,5400,5400,5400,0
|
|
20240701,180500,468655870,5400,5400,5400,5400,0
|
|
20240701,180400,468655870,5400,5400,5400,5400,0
|
|
20240701,180300,468655870,5400,5400,5400,5400,0
|
|
20240701,180200,468655870,5400,5400,5400,5400,0
|
|
20240701,180100,468655870,5400,5400,5400,5400,1881
|
|
20240701,180000,468655870,5400,5400,5400,5400,0
|
|
20240701,175900,468655870,5400,5400,5400,5400,0
|
|
20240701,175800,468655870,5400,5400,5400,5400,0
|
|
20240701,175700,468655870,5400,5400,5400,5400,0
|
|
20240701,175600,468655870,5400,5400,5400,5400,0
|
|
20240701,175500,468655870,5400,5400,5400,5400,0
|
|
20240701,175400,468655870,5400,5400,5400,5400,0
|
|
20240701,175300,468655870,5400,5400,5400,5400,0
|
|
20240701,175200,468655870,5400,5400,5400,5400,0
|
|
20240701,175100,468655870,5400,5400,5400,5400,0
|
|
20240701,175000,468655870,5400,5400,5400,5400,0
|
|
20240701,174900,468655870,5400,5400,5400,5400,0
|
|
20240701,174800,468655870,5400,5400,5400,5400,0
|
|
20240701,174700,468655870,5400,5400,5400,5400,0
|
|
20240701,174600,468655870,5400,5400,5400,5400,0
|
|
20240701,174500,468655870,5400,5400,5400,5400,0
|
|
20240701,174400,468655870,5400,5400,5400,5400,0
|
|
20240701,174300,468655870,5400,5400,5400,5400,0
|
|
20240701,174200,468655870,5400,5400,5400,5400,0
|
|
20240701,174100,468655870,5400,5400,5400,5400,0
|
|
20240701,174000,468655870,5400,5400,5400,5400,0
|
|
20240701,173900,468655870,5400,5400,5400,5400,0
|
|
20240701,173800,468655870,5400,5400,5400,5400,0
|
|
20240701,173700,468655870,5400,5400,5400,5400,0
|
|
20240701,173600,468655870,5400,5400,5400,5400,0
|
|
20240701,173500,468655870,5400,5400,5400,5400,0
|
|
20240701,173400,468655870,5400,5400,5400,5400,0
|
|
20240701,173300,468655870,5400,5400,5400,5400,0
|
|
20240701,173200,468655870,5400,5400,5400,5400,0
|
|
20240701,173100,468655870,5400,5400,5400,5400,1881
|
|
20240701,173000,468655870,5400,5400,5400,5400,0
|
|
20240701,172900,468655870,5400,5400,5400,5400,0
|
|
20240701,172800,468655870,5400,5400,5400,5400,0
|
|
20240701,172700,468655870,5400,5400,5400,5400,0
|
|
20240701,172600,468655870,5400,5400,5400,5400,0
|
|
20240701,172500,468655870,5400,5400,5400,5400,0
|
|
20240701,172400,468655870,5400,5400,5400,5400,0
|
|
20240701,172300,468655870,5400,5400,5400,5400,0
|
|
20240701,172200,468655870,5400,5400,5400,5400,0
|
|
20240701,172100,468655870,5400,5400,5400,5400,0
|
|
20240701,172000,468655870,5400,5400,5400,5400,0
|
|
20240701,171900,468655870,5400,5400,5400,5400,0
|
|
20240701,171800,468655870,5400,5400,5400,5400,0
|
|
20240701,171700,468655870,5400,5400,5400,5400,0
|
|
20240701,171600,468655870,5400,5400,5400,5400,0
|
|
20240701,171500,468655870,5400,5400,5400,5400,0
|
|
20240701,171400,468655870,5400,5400,5400,5400,0
|
|
20240701,171300,468655870,5400,5400,5400,5400,0
|
|
20240701,171200,468655870,5400,5400,5400,5400,0
|
|
20240701,171100,468655870,5400,5400,5400,5400,0
|
|
20240701,171000,468655870,5400,5400,5400,5400,0
|
|
20240701,170900,468655870,5400,5400,5400,5400,0
|
|
20240701,170800,468655870,5400,5400,5400,5400,0
|
|
20240701,170700,468655870,5400,5400,5400,5400,0
|
|
20240701,170600,468655870,5400,5400,5400,5400,0
|
|
20240701,170500,468655870,5400,5400,5400,5400,0
|
|
20240701,170400,468655870,5400,5400,5400,5400,0
|
|
20240701,170300,468655870,5400,5400,5400,5400,0
|
|
20240701,170200,468655870,5400,5400,5400,5400,0
|
|
20240701,170100,468655870,5400,5400,5400,5400,1881
|
|
20240701,170000,468655870,5400,5400,5400,5400,0
|
|
20240701,165900,468655870,5400,5400,5400,5400,0
|
|
20240701,165800,468655870,5400,5400,5400,5400,0
|
|
20240701,165700,468655870,5400,5400,5400,5400,0
|
|
20240701,165600,468655870,5400,5400,5400,5400,0
|
|
20240701,165500,468655870,5400,5400,5400,5400,0
|
|
20240701,165400,468655870,5400,5400,5400,5400,0
|
|
20240701,165300,468655870,5400,5400,5400,5400,0
|
|
20240701,165200,468655870,5400,5400,5400,5400,0
|
|
20240701,165100,468655870,5400,5400,5400,5400,0
|
|
20240701,165000,468655870,5400,5400,5400,5400,0
|
|
20240701,164900,468655870,5400,5400,5400,5400,0
|
|
20240701,164800,468655870,5400,5400,5400,5400,0
|
|
20240701,164700,468655870,5400,5400,5400,5400,0
|
|
20240701,164600,468655870,5400,5400,5400,5400,0
|
|
20240701,164500,468655870,5400,5400,5400,5400,0
|
|
20240701,164400,468655870,5400,5400,5400,5400,0
|
|
20240701,164300,468655870,5400,5400,5400,5400,0
|
|
20240701,164200,468655870,5400,5400,5400,5400,0
|
|
20240701,164100,468655870,5400,5400,5400,5400,0
|
|
20240701,164000,468655870,5400,5400,5400,5400,0
|
|
20240701,163900,468655870,5400,5400,5400,5400,0
|
|
20240701,163800,468655870,5400,5400,5400,5400,0
|
|
20240701,163700,468655870,5400,5400,5400,5400,0
|
|
20240701,163600,468655870,5400,5400,5400,5400,0
|
|
20240701,163500,468655870,5400,5400,5400,5400,0
|
|
20240701,163400,468655870,5400,5400,5400,5400,0
|
|
20240701,163300,468655870,5400,5400,5400,5400,0
|
|
20240701,163200,468655870,5400,5400,5400,5400,0
|
|
20240701,163100,468655870,5400,5400,5400,5400,1881
|
|
20240701,163000,468655870,5400,5400,5400,5400,0
|
|
20240701,162900,468655870,5400,5400,5400,5400,0
|
|
20240701,162800,468655870,5400,5400,5400,5400,0
|
|
20240701,162700,468655870,5400,5400,5400,5400,0
|
|
20240701,162600,468655870,5400,5400,5400,5400,0
|
|
20240701,162500,468655870,5400,5400,5400,5400,0
|
|
20240701,162400,468655870,5400,5400,5400,5400,0
|
|
20240701,162300,468655870,5400,5400,5400,5400,0
|
|
20240701,162200,468655870,5400,5400,5400,5400,0
|
|
20240701,162100,468655870,5400,5400,5400,5400,0
|
|
20240701,162000,468655870,5400,5400,5400,5400,0
|
|
20240701,161900,468655870,5400,5400,5400,5400,0
|
|
20240701,161800,468655870,5400,5400,5400,5400,0
|
|
20240701,161700,468655870,5400,5400,5400,5400,0
|
|
20240701,161600,468655870,5400,5400,5400,5400,0
|
|
20240701,161500,468655870,5400,5400,5400,5400,0
|
|
20240701,161400,468655870,5400,5400,5400,5400,0
|
|
20240701,161300,468655870,5400,5400,5400,5400,0
|
|
20240701,161200,468655870,5400,5400,5400,5400,0
|
|
20240701,161100,468655870,5400,5400,5400,5400,0
|
|
20240701,161000,468655870,5400,5400,5400,5400,0
|
|
20240701,160900,468655870,5400,5400,5400,5400,0
|
|
20240701,160800,468655870,5400,5400,5400,5400,0
|
|
20240701,160700,468655870,5400,5400,5400,5400,0
|
|
20240701,160600,468655870,5400,5400,5400,5400,0
|
|
20240701,160500,468655870,5400,5400,5400,5400,0
|
|
20240701,160400,468655870,5400,5400,5400,5400,0
|
|
20240701,160300,468655870,5400,5400,5400,5400,0
|
|
20240701,160200,468655870,5400,5400,5400,5400,0
|
|
20240701,160100,468655870,5400,5400,5400,5400,1881
|
|
20240701,160000,468655870,5400,5400,5400,5400,0
|
|
20240701,155900,468655870,5400,5400,5400,5400,0
|
|
20240701,155800,468655870,5400,5400,5400,5400,0
|
|
20240701,155700,468655870,5400,5400,5400,5400,0
|
|
20240701,155600,468655870,5400,5400,5400,5400,0
|
|
20240701,155500,468655870,5400,5400,5400,5400,0
|
|
20240701,155400,468655870,5400,5400,5400,5400,0
|
|
20240701,155300,468655870,5400,5400,5400,5400,0
|
|
20240701,155200,468655870,5400,5400,5400,5400,0
|
|
20240701,155100,468655870,5400,5400,5400,5400,0
|
|
20240701,155000,468655870,5400,5400,5400,5400,0
|
|
20240701,154900,468655870,5400,5400,5400,5400,0
|
|
20240701,154800,468655870,5400,5400,5400,5400,0
|
|
20240701,154700,468655870,5400,5400,5400,5400,0
|
|
20240701,154600,468655870,5400,5400,5400,5400,0
|
|
20240701,154500,468655870,5400,5400,5400,5400,0
|
|
20240701,154400,468655870,5400,5400,5400,5400,0
|
|
20240701,154300,468655870,5400,5400,5400,5400,0
|
|
20240701,154200,468655870,5400,5400,5400,5400,0
|
|
20240701,154100,468655870,5400,5400,5400,5400,0
|
|
20240701,154000,468655870,5400,5400,5400,5400,0
|
|
20240701,153900,468655870,5400,5400,5400,5400,0
|
|
20240701,153800,468655870,5400,5400,5400,5400,0
|
|
20240701,153700,468655870,5400,5400,5400,5400,0
|
|
20240701,153600,468655870,5400,5400,5400,5400,0
|
|
20240701,153500,468655870,5400,5400,5400,5400,0
|
|
20240701,153400,468655870,5400,5400,5400,5400,0
|
|
20240701,153300,468655870,5400,5400,5400,5400,0
|
|
20240701,153200,468655870,5400,5400,5400,5400,0
|
|
20240701,153100,468655870,5400,5400,5400,5400,1881
|
|
20240701,153000,468655870,5400,5400,5400,5400,1881
|
|
20240701,152900,458498470,5400,5400,5400,5400,0
|
|
20240701,152800,458498470,5400,5400,5400,5400,0
|
|
20240701,152700,458498470,5400,5400,5400,5400,0
|
|
20240701,152600,458498470,5400,5400,5400,5400,0
|
|
20240701,152500,458498470,5400,5400,5400,5400,0
|
|
20240701,152400,458498470,5400,5400,5400,5400,0
|
|
20240701,152300,458498470,5400,5400,5400,5400,0
|
|
20240701,152200,458498470,5400,5400,5400,5400,0
|
|
20240701,152100,458498470,5400,5400,5400,5400,0
|
|
20240701,152000,458498470,5400,5400,5400,5400,0
|
|
20240701,151900,458498470,5400,5390,5400,5380,532
|
|
20240701,151800,455629670,5390,5400,5400,5390,106
|
|
20240701,151700,455057830,5390,5400,5400,5380,452
|
|
20240701,151600,452617490,5400,5390,5400,5390,858
|
|
20240701,151500,447987850,5390,5380,5400,5370,3708
|
|
20240701,151400,428010510,5370,5370,5370,5370,148
|
|
20240701,151300,427215750,5370,5370,5380,5370,425
|
|
20240701,151200,424932950,5380,5380,5380,5380,117
|
|
20240701,151100,424303490,5380,5380,5380,5380,45
|
|
20240701,151000,424061390,5380,5370,5380,5370,310
|
|
20240701,150900,422394810,5370,5370,5370,5370,20
|
|
20240701,150800,422287410,5370,5370,5370,5370,1
|
|
20240701,150700,422282040,5360,5360,5360,5360,418
|
|
20240701,150600,420041560,5360,5360,5360,5360,225
|
|
20240701,150500,418835560,5370,5370,5370,5370,1000
|
|
20240701,150400,413465560,5360,5360,5370,5360,142
|
|
20240701,150300,412703430,5360,5360,5360,5360,72
|
|
20240701,150200,412317510,5370,5360,5370,5360,38
|
|
20240701,150100,412113820,5360,5360,5360,5360,57
|
|
20240701,150000,411808300,5360,5370,5370,5360,79
|
|
20240701,145900,411384670,5370,5370,5370,5370,0
|
|
20240701,145800,411384670,5370,5360,5370,5360,11
|
|
20240701,145700,411325700,5360,5360,5360,5360,183
|
|
20240701,145600,410344820,5350,5360,5360,5350,20
|
|
20240701,145500,410237720,5360,5360,5360,5360,0
|
|
20240701,145400,410237720,5360,5360,5360,5360,0
|
|
20240701,145300,410237720,5360,5360,5360,5360,0
|
|
20240701,145200,410237720,5360,5350,5360,5350,1066
|
|
20240701,145100,404534610,5360,5360,5360,5360,0
|
|
20240701,145000,404534610,5360,5360,5360,5360,180
|
|
20240701,144900,403569810,5360,5360,5360,5360,14
|
|
20240701,144800,403494770,5360,5360,5360,5350,26
|
|
20240701,144700,403355600,5350,5350,5350,5350,200
|
|
20240701,144600,402285600,5370,5350,5370,5350,29
|
|
20240701,144500,402130250,5370,5370,5370,5370,2
|
|
20240701,144400,402119510,5360,5360,5360,5360,380
|
|
20240701,144300,400082710,5360,5360,5360,5360,293
|
|
20240701,144200,398512230,5360,5360,5360,5360,0
|
|
20240701,144100,398512230,5360,5360,5360,5360,5
|
|
20240701,144000,398485430,5360,5360,5360,5360,495
|
|
20240701,143900,395832230,5370,5370,5370,5370,0
|
|
20240701,143800,395832230,5370,5370,5370,5370,540
|
|
20240701,143700,392932430,5360,5360,5360,5360,100
|
|
20240701,143600,392396430,5360,5360,5360,5360,0
|
|
20240701,143500,392396430,5360,5360,5360,5360,1044
|
|
20240701,143400,386800590,5360,5360,5360,5360,267
|
|
20240701,143300,385369470,5370,5370,5370,5370,42
|
|
20240701,143200,385143930,5360,5360,5360,5360,18
|
|
20240701,143100,385047450,5370,5370,5370,5370,0
|
|
20240701,143000,385047450,5370,5370,5370,5370,0
|
|
20240701,142900,385047450,5370,5370,5370,5370,0
|
|
20240701,142800,385047450,5370,5370,5370,5370,0
|
|
20240701,142700,385047450,5370,5370,5370,5370,0
|
|
20240701,142600,385047450,5370,5370,5370,5370,0
|
|
20240701,142500,385047450,5370,5370,5370,5370,0
|
|
20240701,142400,385047450,5370,5370,5370,5370,20
|
|
20240701,142300,384940050,5370,5370,5370,5370,1
|
|
20240701,142200,384934680,5370,5350,5370,5350,282
|
|
20240701,142100,383425960,5370,5370,5370,5370,0
|
|
20240701,142000,383425960,5370,5370,5370,5370,6
|
|
20240701,141900,383393740,5370,5370,5370,5370,1
|
|
20240701,141800,383388370,5350,5350,5350,5350,0
|
|
20240701,141700,383388370,5350,5350,5350,5350,96
|
|
20240701,141600,382874770,5370,5370,5370,5370,0
|
|
20240701,141500,382874770,5370,5370,5370,5370,0
|
|
20240701,141400,382874770,5370,5360,5370,5350,317
|
|
20240701,141300,381177760,5360,5360,5360,5360,0
|
|
20240701,141200,381177760,5360,5360,5360,5360,0
|
|
20240701,141100,381177760,5360,5360,5360,5360,0
|
|
20240701,141000,381177760,5360,5360,5360,5360,1
|
|
20240701,140900,381172400,5360,5360,5360,5360,1
|
|
20240701,140800,381167040,5340,5350,5350,5340,30
|
|
20240701,140700,381006820,5360,5350,5360,5350,502
|
|
20240701,140600,378321110,5360,5360,5360,5360,1
|
|
20240701,140500,378315750,5350,5350,5350,5350,0
|
|
20240701,140400,378315750,5350,5350,5350,5350,100
|
|
20240701,140300,377780750,5360,5350,5360,5350,550
|
|
20240701,140200,374837750,5360,5360,5360,5360,0
|
|
20240701,140100,374837750,5360,5360,5360,5360,110
|
|
20240701,140000,374248150,5360,5360,5360,5360,0
|
|
20240701,135900,374248150,5360,5360,5360,5360,0
|
|
20240701,135800,374248150,5360,5360,5360,5360,1
|
|
20240701,135700,374242790,5360,5360,5360,5360,250
|
|
20240701,135600,372902790,5370,5370,5370,5370,1
|
|
20240701,135500,372897420,5370,5370,5370,5370,9
|
|
20240701,135400,372849090,5380,5380,5380,5380,0
|
|
20240701,135300,372849090,5380,5380,5380,5380,0
|
|
20240701,135200,372849090,5380,5380,5380,5370,783
|
|
20240701,135100,368640440,5380,5380,5380,5380,200
|
|
20240701,135000,367564440,5380,5360,5380,5360,564
|
|
20240701,134900,364539260,5360,5360,5360,5360,0
|
|
20240701,134800,364539260,5360,5360,5360,5360,0
|
|
20240701,134700,364539260,5360,5360,5360,5360,0
|
|
20240701,134600,364539260,5360,5360,5360,5360,0
|
|
20240701,134500,364539260,5360,5360,5360,5360,0
|
|
20240701,134400,364539260,5360,5360,5360,5360,1
|
|
20240701,134300,364533900,5350,5350,5350,5350,300
|
|
20240701,134200,362928900,5350,5350,5350,5350,200
|
|
20240701,134100,361858900,5350,5350,5350,5350,0
|
|
20240701,134000,361858900,5350,5350,5350,5350,9
|
|
20240701,133900,361810750,5350,5350,5350,5350,9
|
|
20240701,133800,361762600,5350,5350,5350,5350,0
|
|
20240701,133700,361762600,5350,5350,5350,5350,9
|
|
20240701,133600,361714450,5360,5350,5360,5350,11
|
|
20240701,133500,361655590,5350,5350,5350,5350,451
|
|
20240701,133400,359242740,5350,5350,5350,5350,292
|
|
20240701,133300,357680540,5350,5350,5350,5350,1
|
|
20240701,133200,357675190,5360,5360,5360,5350,98
|
|
20240701,133100,357149950,5360,5350,5360,5350,74
|
|
20240701,133000,356754040,5350,5350,5350,5350,275
|
|
20240701,132900,355282790,5350,5350,5350,5350,447
|
|
20240701,132800,352891340,5360,5360,5360,5360,53
|
|
20240701,132700,352607260,5360,5360,5360,5360,0
|
|
20240701,132600,352607260,5360,5360,5360,5360,0
|
|
20240701,132500,352607260,5360,5360,5360,5360,0
|
|
20240701,132400,352607260,5360,5360,5360,5360,200
|
|
20240701,132300,351535260,5360,5360,5360,5360,0
|
|
20240701,132200,351535260,5360,5360,5360,5360,0
|
|
20240701,132100,351535260,5360,5360,5360,5360,583
|
|
20240701,132000,348410380,5360,5360,5360,5360,0
|
|
20240701,131900,348410380,5360,5360,5360,5360,478
|
|
20240701,131800,345848300,5360,5360,5360,5360,0
|
|
20240701,131700,345848300,5360,5360,5360,5360,10
|
|
20240701,131600,345794700,5360,5360,5360,5360,0
|
|
20240701,131500,345794700,5360,5360,5360,5360,1
|
|
20240701,131400,345789340,5350,5350,5350,5350,0
|
|
20240701,131300,345789340,5350,5350,5350,5350,0
|
|
20240701,131200,345789340,5350,5350,5350,5350,0
|
|
20240701,131100,345789340,5350,5350,5350,5350,0
|
|
20240701,131000,345789340,5350,5350,5350,5350,0
|
|
20240701,130900,345789340,5350,5350,5350,5350,10
|
|
20240701,130800,345735840,5360,5360,5360,5360,0
|
|
20240701,130700,345735840,5360,5360,5360,5360,0
|
|
20240701,130600,345735840,5360,5360,5360,5360,4
|
|
20240701,130500,345714400,5360,5360,5360,5360,1
|
|
20240701,130400,345709040,5360,5360,5360,5360,0
|
|
20240701,130300,345709040,5360,5360,5360,5360,305
|
|
20240701,130200,344074240,5360,5360,5360,5360,481
|
|
20240701,130100,341496080,5360,5360,5360,5360,0
|
|
20240701,130000,341496080,5360,5370,5370,5360,11
|
|
20240701,125900,341437100,5360,5360,5360,5360,10
|
|
20240701,125800,341383500,5370,5370,5370,5370,0
|
|
20240701,125700,341383500,5370,5370,5370,5370,0
|
|
20240701,125600,341383500,5370,5370,5370,5370,1
|
|
20240701,125500,341378130,5380,5370,5380,5370,1862
|
|
20240701,125400,331371360,5370,5370,5370,5370,0
|
|
20240701,125300,331371360,5370,5360,5370,5360,1869
|
|
20240701,125200,321339980,5350,5350,5350,5350,500
|
|
20240701,125100,318664980,5350,5350,5350,5350,50
|
|
20240701,125000,318397480,5360,5360,5360,5360,0
|
|
20240701,124900,318397480,5360,5360,5360,5360,500
|
|
20240701,124800,315717480,5360,5360,5360,5360,0
|
|
20240701,124700,315717480,5360,5360,5360,5360,0
|
|
20240701,124600,315717480,5360,5360,5360,5360,1
|
|
20240701,124500,315712120,5350,5350,5350,5350,2
|
|
20240701,124400,315701420,5350,5350,5350,5350,0
|
|
20240701,124300,315701420,5350,5350,5350,5350,0
|
|
20240701,124200,315701420,5350,5350,5350,5350,1
|
|
20240701,124100,315696070,5360,5360,5360,5360,0
|
|
20240701,124000,315696070,5360,5360,5360,5360,0
|
|
20240701,123900,315696070,5360,5360,5360,5360,20
|
|
20240701,123800,315588870,5360,5360,5360,5360,0
|
|
20240701,123700,315588870,5360,5360,5360,5360,1
|
|
20240701,123600,315583510,5360,5360,5360,5360,3
|
|
20240701,123500,315567430,5350,5350,5350,5350,0
|
|
20240701,123400,315567430,5350,5350,5350,5350,0
|
|
20240701,123300,315567430,5350,5350,5350,5350,0
|
|
20240701,123200,315567430,5350,5350,5350,5350,0
|
|
20240701,123100,315567430,5350,5350,5350,5350,0
|
|
20240701,123000,315567430,5350,5350,5350,5350,9
|
|
20240701,122900,315519280,5360,5360,5360,5360,0
|
|
20240701,122800,315519280,5360,5360,5360,5360,0
|
|
20240701,122700,315519280,5360,5360,5360,5360,0
|
|
20240701,122600,315519280,5360,5360,5360,5360,24
|
|
20240701,122500,315390640,5360,5360,5360,5360,169
|
|
20240701,122400,314484800,5360,5360,5360,5360,0
|
|
20240701,122300,314484800,5360,5360,5360,5360,0
|
|
20240701,122200,314484800,5360,5360,5360,5360,50
|
|
20240701,122100,314216800,5360,5360,5360,5360,0
|
|
20240701,122000,314216800,5360,5360,5360,5360,0
|
|
20240701,121900,314216800,5360,5360,5360,5360,285
|
|
20240701,121800,312689200,5370,5370,5370,5370,0
|
|
20240701,121700,312689200,5370,5370,5370,5370,0
|
|
20240701,121600,312689200,5370,5370,5370,5370,1
|
|
20240701,121500,312683830,5360,5360,5360,5360,0
|
|
20240701,121400,312683830,5360,5360,5360,5360,1
|
|
20240701,121300,312678470,5360,5360,5360,5360,0
|
|
20240701,121200,312678470,5360,5360,5360,5360,0
|
|
20240701,121100,312678470,5360,5360,5360,5360,0
|
|
20240701,121000,312678470,5360,5360,5360,5360,3
|
|
20240701,120900,312662390,5360,5360,5360,5360,0
|
|
20240701,120800,312662390,5360,5360,5360,5360,0
|
|
20240701,120700,312662390,5360,5360,5360,5360,39
|
|
20240701,120600,312453350,5360,5360,5360,5360,0
|
|
20240701,120500,312453350,5360,5360,5360,5360,0
|
|
20240701,120400,312453350,5360,5360,5360,5360,105
|
|
20240701,120300,311890550,5370,5370,5370,5370,10
|
|
20240701,120200,311836850,5370,5370,5370,5370,0
|
|
20240701,120100,311836850,5370,5370,5370,5370,0
|
|
20240701,120000,311836850,5370,5370,5370,5370,0
|
|
20240701,115900,311836850,5370,5370,5370,5370,0
|
|
20240701,115800,311836850,5370,5370,5370,5370,0
|
|
20240701,115700,311836850,5370,5370,5370,5370,0
|
|
20240701,115600,311836850,5370,5370,5370,5370,0
|
|
20240701,115500,311836850,5370,5360,5370,5360,92
|
|
20240701,115400,311343480,5360,5360,5360,5360,0
|
|
20240701,115300,311343480,5360,5360,5360,5360,3
|
|
20240701,115200,311327400,5360,5360,5360,5360,0
|
|
20240701,115100,311327400,5360,5360,5360,5360,932
|
|
20240701,115000,306331880,5350,5350,5350,5350,0
|
|
20240701,114900,306331880,5350,5350,5350,5350,0
|
|
20240701,114800,306331880,5350,5350,5350,5350,0
|
|
20240701,114700,306331880,5350,5360,5360,5350,206
|
|
20240701,114600,305229770,5340,5350,5350,5340,1373
|
|
20240701,114500,297890590,5350,5350,5350,5350,0
|
|
20240701,114400,297890590,5350,5350,5350,5350,0
|
|
20240701,114300,297890590,5350,5360,5360,5350,148
|
|
20240701,114200,297098050,5360,5360,5360,5360,0
|
|
20240701,114100,297098050,5360,5360,5360,5360,1
|
|
20240701,114000,297092690,5360,5360,5360,5360,0
|
|
20240701,113900,297092690,5360,5360,5360,5360,0
|
|
20240701,113800,297092690,5360,5360,5360,5360,0
|
|
20240701,113700,297092690,5360,5360,5360,5360,1
|
|
20240701,113600,297087330,5350,5350,5350,5350,0
|
|
20240701,113500,297087330,5350,5350,5350,5350,0
|
|
20240701,113400,297087330,5350,5350,5350,5350,56
|
|
20240701,113300,296787730,5350,5350,5350,5350,0
|
|
20240701,113200,296787730,5350,5350,5350,5350,0
|
|
20240701,113100,296787730,5350,5350,5350,5350,0
|
|
20240701,113000,296787730,5350,5350,5350,5350,0
|
|
20240701,112900,296787730,5350,5350,5350,5350,74
|
|
20240701,112800,296391830,5350,5350,5350,5350,1
|
|
20240701,112700,296386480,5350,5350,5350,5350,1600
|
|
20240701,112600,287826480,5360,5360,5360,5360,1
|
|
20240701,112500,287821120,5360,5360,5360,5360,0
|
|
20240701,112400,287821120,5360,5350,5360,5350,79
|
|
20240701,112300,287398460,5350,5350,5350,5350,521
|
|
20240701,112200,284611110,5360,5360,5360,5360,20
|
|
20240701,112100,284503910,5360,5360,5360,5360,0
|
|
20240701,112000,284503910,5360,5360,5360,5360,0
|
|
20240701,111900,284503910,5360,5360,5360,5360,0
|
|
20240701,111800,284503910,5360,5360,5360,5360,26
|
|
20240701,111700,284364550,5360,5360,5360,5360,14
|
|
20240701,111600,284289510,5360,5360,5360,5360,41
|
|
20240701,111500,284069750,5360,5360,5360,5360,2
|
|
20240701,111400,284059030,5360,5360,5360,5360,0
|
|
20240701,111300,284059030,5360,5360,5360,5360,0
|
|
20240701,111200,284059030,5360,5360,5360,5360,0
|
|
20240701,111100,284059030,5360,5360,5360,5360,0
|
|
20240701,111000,284059030,5360,5360,5360,5360,0
|
|
20240701,110900,284059030,5360,5340,5360,5340,1047
|
|
20240701,110800,278458000,5350,5350,5350,5350,0
|
|
20240701,110700,278458000,5350,5350,5350,5350,374
|
|
20240701,110600,276457100,5340,5340,5340,5340,1176
|
|
20240701,110500,270177260,5340,5340,5340,5340,249
|
|
20240701,110400,268847600,5350,5350,5350,5350,87
|
|
20240701,110300,268382150,5350,5350,5350,5350,0
|
|
20240701,110200,268382150,5350,5350,5350,5350,0
|
|
20240701,110100,268382150,5350,5350,5350,5350,710
|
|
20240701,110000,264583650,5360,5360,5360,5360,0
|
|
20240701,105900,264583650,5360,5360,5360,5360,47
|
|
20240701,105800,264331730,5370,5370,5370,5360,1523
|
|
20240701,105700,256165530,5370,5370,5370,5370,2
|
|
20240701,105600,256154790,5370,5370,5370,5370,2
|
|
20240701,105500,256144050,5350,5350,5350,5350,1
|
|
20240701,105400,256138700,5350,5350,5350,5350,0
|
|
20240701,105300,256138700,5350,5350,5350,5350,600
|
|
20240701,105200,252928700,5350,5350,5350,5350,0
|
|
20240701,105100,252928700,5350,5350,5350,5350,845
|
|
20240701,105000,248407950,5350,5350,5350,5350,1001
|
|
20240701,104900,243052600,5350,5360,5360,5350,746
|
|
20240701,104800,239059610,5360,5360,5360,5360,0
|
|
20240701,104700,239059610,5360,5360,5360,5360,0
|
|
20240701,104600,239059610,5360,5360,5360,5360,1500
|
|
20240701,104500,231019610,5360,5360,5360,5360,1012
|
|
20240701,104400,225595290,5370,5370,5370,5370,0
|
|
20240701,104300,225595290,5370,5370,5370,5370,0
|
|
20240701,104200,225595290,5370,5370,5370,5370,0
|
|
20240701,104100,225595290,5370,5370,5370,5370,0
|
|
20240701,104000,225595290,5370,5370,5370,5370,0
|
|
20240701,103900,225595290,5370,5370,5370,5370,0
|
|
20240701,103800,225595290,5370,5370,5370,5370,1
|
|
20240701,103700,225589920,5370,5370,5370,5370,2
|
|
20240701,103600,225579180,5370,5370,5370,5370,0
|
|
20240701,103500,225579180,5370,5370,5370,5370,0
|
|
20240701,103400,225579180,5370,5370,5370,5370,0
|
|
20240701,103300,225579180,5370,5370,5370,5370,0
|
|
20240701,103200,225579180,5370,5370,5370,5370,1
|
|
20240701,103100,225573810,5360,5360,5360,5360,0
|
|
20240701,103000,225573810,5360,5360,5360,5360,0
|
|
20240701,102900,225573810,5360,5360,5360,5360,845
|
|
20240701,102800,221044610,5370,5370,5370,5370,0
|
|
20240701,102700,221044610,5370,5370,5370,5370,1
|
|
20240701,102600,221039240,5360,5370,5370,5360,323
|
|
20240701,102500,219307860,5370,5370,5370,5370,0
|
|
20240701,102400,219307860,5370,5370,5370,5370,0
|
|
20240701,102300,219307860,5370,5370,5370,5370,1
|
|
20240701,102200,219302490,5370,5360,5370,5360,150
|
|
20240701,102100,218498440,5370,5370,5370,5370,10
|
|
20240701,102000,218444740,5370,5370,5370,5370,674
|
|
20240701,101900,214825360,5370,5370,5370,5370,0
|
|
20240701,101800,214825360,5370,5370,5370,5370,0
|
|
20240701,101700,214825360,5370,5370,5370,5370,620
|
|
20240701,101600,211495960,5380,5380,5380,5380,70
|
|
20240701,101500,211119360,5380,5360,5380,5360,683
|
|
20240701,101400,207451740,5370,5360,5370,5360,59
|
|
20240701,101300,207135490,5370,5370,5370,5370,1
|
|
20240701,101200,207130120,5370,5370,5370,5370,3
|
|
20240701,101100,207114010,5350,5360,5360,5350,135
|
|
20240701,101000,206391180,5370,5370,5370,5370,10
|
|
20240701,100900,206337480,5350,5360,5360,5350,41
|
|
20240701,100800,206117920,5370,5370,5370,5370,0
|
|
20240701,100700,206117920,5370,5360,5370,5360,2100
|
|
20240701,100600,194841020,5370,5370,5370,5370,0
|
|
20240701,100500,194841020,5370,5370,5370,5370,4
|
|
20240701,100400,194819540,5360,5360,5360,5360,321
|
|
20240701,100300,193098980,5370,5370,5370,5370,190
|
|
20240701,100200,192078680,5370,5370,5370,5370,0
|
|
20240701,100100,192078680,5370,5370,5370,5370,58
|
|
20240701,100000,191767220,5370,5370,5370,5370,36
|
|
20240701,095900,191573900,5360,5360,5360,5360,150
|
|
20240701,095800,190769900,5370,5370,5370,5360,1153
|
|
20240701,095700,184579620,5370,5370,5370,5370,20
|
|
20240701,095600,184472220,5370,5360,5370,5360,3
|
|
20240701,095500,184456130,5370,5370,5370,5370,0
|
|
20240701,095400,184456130,5370,5370,5370,5370,0
|
|
20240701,095300,184456130,5370,5370,5370,5370,200
|
|
20240701,095200,183382130,5370,5370,5370,5370,42
|
|
20240701,095100,183156590,5370,5370,5370,5370,4597
|
|
20240701,095000,158470700,5360,5330,5360,5330,8612
|
|
20240701,094900,112469130,5320,5340,5340,5320,717
|
|
20240701,094800,108646690,5340,5340,5340,5340,0
|
|
20240701,094700,108646690,5340,5330,5340,5330,1312
|
|
20240701,094600,101650610,5330,5330,5330,5330,0
|
|
20240701,094500,101650610,5330,5330,5330,5330,102
|
|
20240701,094400,101106950,5340,5340,5340,5340,1
|
|
20240701,094300,101101610,5340,5340,5340,5340,0
|
|
20240701,094200,101101610,5340,5340,5340,5340,1400
|
|
20240701,094100,93625610,5360,5360,5360,5360,0
|
|
20240701,094000,93625610,5360,5360,5360,5360,1
|
|
20240701,093900,93620250,5360,5350,5360,5350,732
|
|
20240701,093800,89701050,5350,5350,5350,5350,0
|
|
20240701,093700,89701050,5350,5350,5350,5350,1
|
|
20240701,093600,89695700,5340,5340,5340,5340,1040
|
|
20240701,093500,84142100,5340,5330,5340,5330,256
|
|
20240701,093400,82776780,5340,5350,5350,5340,41
|
|
20240701,093300,82557790,5350,5340,5350,5340,821
|
|
20240701,093200,78173640,5340,5340,5340,5340,0
|
|
20240701,093100,78173640,5340,5340,5340,5340,2090
|
|
20240701,093000,67013040,5350,5350,5350,5350,3
|
|
20240701,092900,66996990,5350,5350,5350,5350,0
|
|
20240701,092800,66996990,5350,5350,5350,5350,1
|
|
20240701,092700,66991640,5340,5340,5340,5340,1000
|
|
20240701,092600,61651640,5340,5340,5340,5340,340
|
|
20240701,092500,59836040,5350,5350,5350,5350,0
|
|
20240701,092400,59836040,5350,5350,5350,5350,2
|
|
20240701,092300,59825340,5350,5350,5350,5350,523
|
|
20240701,092200,57027290,5350,5340,5350,5340,45
|
|
20240701,092100,56786790,5350,5350,5350,5350,187
|
|
20240701,092000,55786340,5350,5350,5350,5350,0
|
|
20240701,091900,55786340,5350,5350,5350,5350,84
|
|
20240701,091800,55336940,5340,5340,5340,5340,0
|
|
20240701,091700,55336940,5340,5340,5340,5340,112
|
|
20240701,091600,54738860,5340,5340,5340,5340,0
|
|
20240701,091500,54738860,5340,5340,5340,5340,682
|
|
20240701,091400,51096980,5350,5350,5350,5350,0
|
|
20240701,091300,51096980,5350,5350,5350,5350,0
|
|
20240701,091200,51096980,5350,5340,5350,5340,38
|
|
20240701,091100,50894040,5340,5340,5340,5340,0
|
|
20240701,091000,50894040,5340,5340,5340,5340,0
|
|
20240701,090900,50894040,5340,5350,5360,5340,888
|
|
20240701,090800,46135110,5340,5330,5350,5330,1497
|
|
20240701,090700,38137360,5320,5320,5320,5320,0
|
|
20240701,090600,38137360,5320,5340,5340,5320,85
|
|
20240701,090500,37684840,5340,5340,5340,5340,368
|
|
20240701,090400,35719720,5310,5340,5340,5310,786
|
|
20240701,090300,31542310,5340,5330,5340,5330,2113
|
|
20240701,090200,20275820,5320,5320,5320,5320,600
|
|
20240701,090100,17083820,5340,5320,5340,5300,2185
|
|
20240701,090000,5484790,5320,5340,5340,5320,972
|