634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193100,580989630,5330,5330,5330,5330,1447
|
|
20240702,193000,580989630,5330,5330,5330,5330,0
|
|
20240702,192900,580989630,5330,5330,5330,5330,0
|
|
20240702,192800,580989630,5330,5330,5330,5330,0
|
|
20240702,192700,580989630,5330,5330,5330,5330,0
|
|
20240702,192600,580989630,5330,5330,5330,5330,0
|
|
20240702,192500,580989630,5330,5330,5330,5330,0
|
|
20240702,192400,580989630,5330,5330,5330,5330,0
|
|
20240702,192300,580989630,5330,5330,5330,5330,0
|
|
20240702,192200,580989630,5330,5330,5330,5330,0
|
|
20240702,192100,580989630,5330,5330,5330,5330,0
|
|
20240702,192000,580989630,5330,5330,5330,5330,0
|
|
20240702,191900,580989630,5330,5330,5330,5330,0
|
|
20240702,191800,580989630,5330,5330,5330,5330,0
|
|
20240702,191700,580989630,5330,5330,5330,5330,0
|
|
20240702,191600,580989630,5330,5330,5330,5330,0
|
|
20240702,191500,580989630,5330,5330,5330,5330,0
|
|
20240702,191400,580989630,5330,5330,5330,5330,0
|
|
20240702,191300,580989630,5330,5330,5330,5330,0
|
|
20240702,191200,580989630,5330,5330,5330,5330,0
|
|
20240702,191100,580989630,5330,5330,5330,5330,0
|
|
20240702,191000,580989630,5330,5330,5330,5330,0
|
|
20240702,190900,580989630,5330,5330,5330,5330,0
|
|
20240702,190800,580989630,5330,5330,5330,5330,0
|
|
20240702,190700,580989630,5330,5330,5330,5330,0
|
|
20240702,190600,580989630,5330,5330,5330,5330,0
|
|
20240702,190500,580989630,5330,5330,5330,5330,0
|
|
20240702,190400,580989630,5330,5330,5330,5330,0
|
|
20240702,190300,580989630,5330,5330,5330,5330,0
|
|
20240702,190200,580989630,5330,5330,5330,5330,0
|
|
20240702,190100,580989630,5330,5330,5330,5330,1447
|
|
20240702,190000,580989630,5330,5330,5330,5330,0
|
|
20240702,185900,580989630,5330,5330,5330,5330,0
|
|
20240702,185800,580989630,5330,5330,5330,5330,0
|
|
20240702,185700,580989630,5330,5330,5330,5330,0
|
|
20240702,185600,580989630,5330,5330,5330,5330,0
|
|
20240702,185500,580989630,5330,5330,5330,5330,0
|
|
20240702,185400,580989630,5330,5330,5330,5330,0
|
|
20240702,185300,580989630,5330,5330,5330,5330,0
|
|
20240702,185200,580989630,5330,5330,5330,5330,0
|
|
20240702,185100,580989630,5330,5330,5330,5330,0
|
|
20240702,185000,580989630,5330,5330,5330,5330,0
|
|
20240702,184900,580989630,5330,5330,5330,5330,0
|
|
20240702,184800,580989630,5330,5330,5330,5330,0
|
|
20240702,184700,580989630,5330,5330,5330,5330,0
|
|
20240702,184600,580989630,5330,5330,5330,5330,0
|
|
20240702,184500,580989630,5330,5330,5330,5330,0
|
|
20240702,184400,580989630,5330,5330,5330,5330,0
|
|
20240702,184300,580989630,5330,5330,5330,5330,0
|
|
20240702,184200,580989630,5330,5330,5330,5330,0
|
|
20240702,184100,580989630,5330,5330,5330,5330,0
|
|
20240702,184000,580989630,5330,5330,5330,5330,0
|
|
20240702,183900,580989630,5330,5330,5330,5330,0
|
|
20240702,183800,580989630,5330,5330,5330,5330,0
|
|
20240702,183700,580989630,5330,5330,5330,5330,0
|
|
20240702,183600,580989630,5330,5330,5330,5330,0
|
|
20240702,183500,580989630,5330,5330,5330,5330,0
|
|
20240702,183400,580989630,5330,5330,5330,5330,0
|
|
20240702,183300,580989630,5330,5330,5330,5330,0
|
|
20240702,183200,580989630,5330,5330,5330,5330,0
|
|
20240702,183100,580989630,5330,5330,5330,5330,1447
|
|
20240702,183000,580989630,5330,5330,5330,5330,0
|
|
20240702,182900,580989630,5330,5330,5330,5330,0
|
|
20240702,182800,580989630,5330,5330,5330,5330,0
|
|
20240702,182700,580989630,5330,5330,5330,5330,0
|
|
20240702,182600,580989630,5330,5330,5330,5330,0
|
|
20240702,182500,580989630,5330,5330,5330,5330,0
|
|
20240702,182400,580989630,5330,5330,5330,5330,0
|
|
20240702,182300,580989630,5330,5330,5330,5330,0
|
|
20240702,182200,580989630,5330,5330,5330,5330,0
|
|
20240702,182100,580989630,5330,5330,5330,5330,0
|
|
20240702,182000,580989630,5330,5330,5330,5330,0
|
|
20240702,181900,580989630,5330,5330,5330,5330,0
|
|
20240702,181800,580989630,5330,5330,5330,5330,0
|
|
20240702,181700,580989630,5330,5330,5330,5330,0
|
|
20240702,181600,580989630,5330,5330,5330,5330,0
|
|
20240702,181500,580989630,5330,5330,5330,5330,0
|
|
20240702,181400,580989630,5330,5330,5330,5330,0
|
|
20240702,181300,580989630,5330,5330,5330,5330,0
|
|
20240702,181200,580989630,5330,5330,5330,5330,0
|
|
20240702,181100,580989630,5330,5330,5330,5330,0
|
|
20240702,181000,580989630,5330,5330,5330,5330,0
|
|
20240702,180900,580989630,5330,5330,5330,5330,0
|
|
20240702,180800,580989630,5330,5330,5330,5330,0
|
|
20240702,180700,580989630,5330,5330,5330,5330,0
|
|
20240702,180600,580989630,5330,5330,5330,5330,0
|
|
20240702,180500,580989630,5330,5330,5330,5330,0
|
|
20240702,180400,580989630,5330,5330,5330,5330,0
|
|
20240702,180300,580989630,5330,5330,5330,5330,0
|
|
20240702,180200,580989630,5330,5330,5330,5330,0
|
|
20240702,180100,580989630,5330,5330,5330,5330,1447
|
|
20240702,180000,580989630,5330,5330,5330,5330,0
|
|
20240702,175900,580989630,5330,5330,5330,5330,0
|
|
20240702,175800,580989630,5330,5330,5330,5330,0
|
|
20240702,175700,580989630,5330,5330,5330,5330,0
|
|
20240702,175600,580989630,5330,5330,5330,5330,0
|
|
20240702,175500,580989630,5330,5330,5330,5330,0
|
|
20240702,175400,580989630,5330,5330,5330,5330,0
|
|
20240702,175300,580989630,5330,5330,5330,5330,0
|
|
20240702,175200,580989630,5330,5330,5330,5330,0
|
|
20240702,175100,580989630,5330,5330,5330,5330,0
|
|
20240702,175000,580989630,5330,5330,5330,5330,0
|
|
20240702,174900,580989630,5330,5330,5330,5330,0
|
|
20240702,174800,580989630,5330,5330,5330,5330,0
|
|
20240702,174700,580989630,5330,5330,5330,5330,0
|
|
20240702,174600,580989630,5330,5330,5330,5330,0
|
|
20240702,174500,580989630,5330,5330,5330,5330,0
|
|
20240702,174400,580989630,5330,5330,5330,5330,0
|
|
20240702,174300,580989630,5330,5330,5330,5330,0
|
|
20240702,174200,580989630,5330,5330,5330,5330,0
|
|
20240702,174100,580989630,5330,5330,5330,5330,0
|
|
20240702,174000,580989630,5330,5330,5330,5330,0
|
|
20240702,173900,580989630,5330,5330,5330,5330,0
|
|
20240702,173800,580989630,5330,5330,5330,5330,0
|
|
20240702,173700,580989630,5330,5330,5330,5330,0
|
|
20240702,173600,580989630,5330,5330,5330,5330,0
|
|
20240702,173500,580989630,5330,5330,5330,5330,0
|
|
20240702,173400,580989630,5330,5330,5330,5330,0
|
|
20240702,173300,580989630,5330,5330,5330,5330,0
|
|
20240702,173200,580989630,5330,5330,5330,5330,0
|
|
20240702,173100,580989630,5330,5330,5330,5330,1447
|
|
20240702,173000,580989630,5330,5330,5330,5330,0
|
|
20240702,172900,580989630,5330,5330,5330,5330,0
|
|
20240702,172800,580989630,5330,5330,5330,5330,0
|
|
20240702,172700,580989630,5330,5330,5330,5330,0
|
|
20240702,172600,580989630,5330,5330,5330,5330,0
|
|
20240702,172500,580989630,5330,5330,5330,5330,0
|
|
20240702,172400,580989630,5330,5330,5330,5330,0
|
|
20240702,172300,580989630,5330,5330,5330,5330,0
|
|
20240702,172200,580989630,5330,5330,5330,5330,0
|
|
20240702,172100,580989630,5330,5330,5330,5330,0
|
|
20240702,172000,580989630,5330,5330,5330,5330,0
|
|
20240702,171900,580989630,5330,5330,5330,5330,0
|
|
20240702,171800,580989630,5330,5330,5330,5330,0
|
|
20240702,171700,580989630,5330,5330,5330,5330,0
|
|
20240702,171600,580989630,5330,5330,5330,5330,0
|
|
20240702,171500,580989630,5330,5330,5330,5330,0
|
|
20240702,171400,580989630,5330,5330,5330,5330,0
|
|
20240702,171300,580989630,5330,5330,5330,5330,0
|
|
20240702,171200,580989630,5330,5330,5330,5330,0
|
|
20240702,171100,580989630,5330,5330,5330,5330,0
|
|
20240702,171000,580989630,5330,5330,5330,5330,0
|
|
20240702,170900,580989630,5330,5330,5330,5330,0
|
|
20240702,170800,580989630,5330,5330,5330,5330,0
|
|
20240702,170700,580989630,5330,5330,5330,5330,0
|
|
20240702,170600,580989630,5330,5330,5330,5330,0
|
|
20240702,170500,580989630,5330,5330,5330,5330,0
|
|
20240702,170400,580989630,5330,5330,5330,5330,0
|
|
20240702,170300,580989630,5330,5330,5330,5330,0
|
|
20240702,170200,580989630,5330,5330,5330,5330,0
|
|
20240702,170100,580989630,5330,5330,5330,5330,1447
|
|
20240702,170000,580989630,5330,5330,5330,5330,0
|
|
20240702,165900,580989630,5330,5330,5330,5330,0
|
|
20240702,165800,580989630,5330,5330,5330,5330,0
|
|
20240702,165700,580989630,5330,5330,5330,5330,0
|
|
20240702,165600,580989630,5330,5330,5330,5330,0
|
|
20240702,165500,580989630,5330,5330,5330,5330,0
|
|
20240702,165400,580989630,5330,5330,5330,5330,0
|
|
20240702,165300,580989630,5330,5330,5330,5330,0
|
|
20240702,165200,580989630,5330,5330,5330,5330,0
|
|
20240702,165100,580989630,5330,5330,5330,5330,0
|
|
20240702,165000,580989630,5330,5330,5330,5330,0
|
|
20240702,164900,580989630,5330,5330,5330,5330,0
|
|
20240702,164800,580989630,5330,5330,5330,5330,0
|
|
20240702,164700,580989630,5330,5330,5330,5330,0
|
|
20240702,164600,580989630,5330,5330,5330,5330,0
|
|
20240702,164500,580989630,5330,5330,5330,5330,0
|
|
20240702,164400,580989630,5330,5330,5330,5330,0
|
|
20240702,164300,580989630,5330,5330,5330,5330,0
|
|
20240702,164200,580989630,5330,5330,5330,5330,0
|
|
20240702,164100,580989630,5330,5330,5330,5330,0
|
|
20240702,164000,580989630,5330,5330,5330,5330,0
|
|
20240702,163900,580989630,5330,5330,5330,5330,0
|
|
20240702,163800,580989630,5330,5330,5330,5330,0
|
|
20240702,163700,580989630,5330,5330,5330,5330,0
|
|
20240702,163600,580989630,5330,5330,5330,5330,0
|
|
20240702,163500,580989630,5330,5330,5330,5330,0
|
|
20240702,163400,580989630,5330,5330,5330,5330,0
|
|
20240702,163300,580989630,5330,5330,5330,5330,0
|
|
20240702,163200,580989630,5330,5330,5330,5330,0
|
|
20240702,163100,580989630,5330,5330,5330,5330,1447
|
|
20240702,163000,580989630,5330,5330,5330,5330,0
|
|
20240702,162900,580989630,5330,5330,5330,5330,0
|
|
20240702,162800,580989630,5330,5330,5330,5330,0
|
|
20240702,162700,580989630,5330,5330,5330,5330,0
|
|
20240702,162600,580989630,5330,5330,5330,5330,0
|
|
20240702,162500,580989630,5330,5330,5330,5330,0
|
|
20240702,162400,580989630,5330,5330,5330,5330,0
|
|
20240702,162300,580989630,5330,5330,5330,5330,0
|
|
20240702,162200,580989630,5330,5330,5330,5330,0
|
|
20240702,162100,580989630,5330,5330,5330,5330,0
|
|
20240702,162000,580989630,5330,5330,5330,5330,0
|
|
20240702,161900,580989630,5330,5330,5330,5330,0
|
|
20240702,161800,580989630,5330,5330,5330,5330,0
|
|
20240702,161700,580989630,5330,5330,5330,5330,0
|
|
20240702,161600,580989630,5330,5330,5330,5330,0
|
|
20240702,161500,580989630,5330,5330,5330,5330,0
|
|
20240702,161400,580989630,5330,5330,5330,5330,0
|
|
20240702,161300,580989630,5330,5330,5330,5330,0
|
|
20240702,161200,580989630,5330,5330,5330,5330,0
|
|
20240702,161100,580989630,5330,5330,5330,5330,0
|
|
20240702,161000,580989630,5330,5330,5330,5330,0
|
|
20240702,160900,580989630,5330,5330,5330,5330,0
|
|
20240702,160800,580989630,5330,5330,5330,5330,0
|
|
20240702,160700,580989630,5330,5330,5330,5330,0
|
|
20240702,160600,580989630,5330,5330,5330,5330,0
|
|
20240702,160500,580989630,5330,5330,5330,5330,0
|
|
20240702,160400,580989630,5330,5330,5330,5330,0
|
|
20240702,160300,580989630,5330,5330,5330,5330,0
|
|
20240702,160200,580989630,5330,5330,5330,5330,0
|
|
20240702,160100,580989630,5330,5330,5330,5330,1447
|
|
20240702,160000,580989630,5330,5330,5330,5330,0
|
|
20240702,155900,580989630,5330,5330,5330,5330,0
|
|
20240702,155800,580989630,5330,5330,5330,5330,0
|
|
20240702,155700,580989630,5330,5330,5330,5330,0
|
|
20240702,155600,580989630,5330,5330,5330,5330,0
|
|
20240702,155500,580989630,5330,5330,5330,5330,0
|
|
20240702,155400,580989630,5330,5330,5330,5330,0
|
|
20240702,155300,580989630,5330,5330,5330,5330,0
|
|
20240702,155200,580989630,5330,5330,5330,5330,0
|
|
20240702,155100,580989630,5330,5330,5330,5330,0
|
|
20240702,155000,580989630,5330,5330,5330,5330,0
|
|
20240702,154900,580989630,5330,5330,5330,5330,0
|
|
20240702,154800,580989630,5330,5330,5330,5330,0
|
|
20240702,154700,580989630,5330,5330,5330,5330,0
|
|
20240702,154600,580989630,5330,5330,5330,5330,0
|
|
20240702,154500,580989630,5330,5330,5330,5330,0
|
|
20240702,154400,580989630,5330,5330,5330,5330,0
|
|
20240702,154300,580989630,5330,5330,5330,5330,0
|
|
20240702,154200,580989630,5330,5330,5330,5330,0
|
|
20240702,154100,580989630,5330,5330,5330,5330,0
|
|
20240702,154000,580989630,5330,5330,5330,5330,0
|
|
20240702,153900,580989630,5330,5330,5330,5330,0
|
|
20240702,153800,580989630,5330,5330,5330,5330,0
|
|
20240702,153700,580989630,5330,5330,5330,5330,0
|
|
20240702,153600,580989630,5330,5330,5330,5330,0
|
|
20240702,153500,580989630,5330,5330,5330,5330,0
|
|
20240702,153400,580989630,5330,5330,5330,5330,0
|
|
20240702,153300,580989630,5330,5330,5330,5330,0
|
|
20240702,153200,580989630,5330,5330,5330,5330,0
|
|
20240702,153100,580989630,5330,5330,5330,5330,1447
|
|
20240702,153000,580989630,5330,5330,5330,5330,1447
|
|
20240702,152900,573277120,5300,5300,5300,5300,0
|
|
20240702,152800,573277120,5300,5300,5300,5300,0
|
|
20240702,152700,573277120,5300,5300,5300,5300,0
|
|
20240702,152600,573277120,5300,5300,5300,5300,0
|
|
20240702,152500,573277120,5300,5300,5300,5300,0
|
|
20240702,152400,573277120,5300,5300,5300,5300,0
|
|
20240702,152300,573277120,5300,5300,5300,5300,0
|
|
20240702,152200,573277120,5300,5300,5300,5300,0
|
|
20240702,152100,573277120,5300,5300,5300,5300,0
|
|
20240702,152000,573277120,5300,5300,5300,5300,0
|
|
20240702,151900,573277120,5300,5300,5300,5300,20
|
|
20240702,151800,573171120,5300,5320,5320,5300,587
|
|
20240702,151700,570053480,5330,5310,5330,5310,20
|
|
20240702,151600,569947260,5300,5330,5330,5300,989
|
|
20240702,151500,564704490,5330,5320,5330,5310,3051
|
|
20240702,151400,548491820,5330,5330,5330,5330,0
|
|
20240702,151300,548491820,5330,5320,5330,5320,237
|
|
20240702,151200,547230610,5330,5330,5330,5330,326
|
|
20240702,151100,545493030,5340,5340,5340,5340,0
|
|
20240702,151000,545493030,5340,5320,5340,5320,1107
|
|
20240702,150900,539603750,5320,5330,5330,5320,1000
|
|
20240702,150800,534281570,5340,5340,5340,5340,0
|
|
20240702,150700,534281570,5340,5330,5340,5330,187
|
|
20240702,150600,533284760,5330,5330,5330,5330,1000
|
|
20240702,150500,527954760,5330,5330,5330,5330,170
|
|
20240702,150400,527048660,5340,5340,5340,5340,932
|
|
20240702,150300,522071780,5330,5330,5330,5330,325
|
|
20240702,150200,520339530,5340,5340,5340,5340,2
|
|
20240702,150100,520328850,5330,5330,5330,5330,310
|
|
20240702,150000,518676550,5330,5330,5330,5330,0
|
|
20240702,145900,518676550,5330,5330,5330,5330,1
|
|
20240702,145800,518671220,5330,5330,5330,5330,1
|
|
20240702,145700,518665890,5310,5310,5310,5310,0
|
|
20240702,145600,518665890,5310,5330,5330,5310,1928
|
|
20240702,145500,508409040,5330,5330,5330,5330,0
|
|
20240702,145400,508409040,5330,5330,5330,5330,1
|
|
20240702,145300,508403710,5330,5330,5330,5330,0
|
|
20240702,145200,508403710,5330,5330,5330,5330,0
|
|
20240702,145100,508403710,5330,5330,5330,5330,0
|
|
20240702,145000,508403710,5330,5330,5330,5330,10
|
|
20240702,144900,508350410,5330,5330,5330,5330,0
|
|
20240702,144800,508350410,5330,5330,5330,5330,1154
|
|
20240702,144700,502199590,5330,5330,5330,5330,0
|
|
20240702,144600,502199590,5330,5330,5330,5330,450
|
|
20240702,144500,499801090,5330,5330,5330,5330,0
|
|
20240702,144400,499801090,5330,5330,5330,5330,0
|
|
20240702,144300,499801090,5330,5330,5330,5330,0
|
|
20240702,144200,499801090,5330,5330,5330,5330,52
|
|
20240702,144100,499523930,5330,5330,5330,5330,0
|
|
20240702,144000,499523930,5330,5330,5330,5330,65
|
|
20240702,143900,499177480,5330,5330,5330,5330,2
|
|
20240702,143800,499166820,5340,5340,5340,5340,0
|
|
20240702,143700,499166820,5340,5340,5340,5340,0
|
|
20240702,143600,499166820,5340,5340,5340,5340,660
|
|
20240702,143500,495642420,5330,5330,5330,5330,200
|
|
20240702,143400,494576420,5340,5340,5340,5330,12
|
|
20240702,143300,494512440,5340,5340,5340,5340,22
|
|
20240702,143200,494394960,5340,5340,5340,5340,227
|
|
20240702,143100,493182780,5340,5340,5340,5340,1
|
|
20240702,143000,493177440,5340,5340,5340,5340,4
|
|
20240702,142900,493156080,5340,5340,5340,5340,0
|
|
20240702,142800,493156080,5340,5340,5340,5340,1
|
|
20240702,142700,493150740,5340,5340,5340,5340,1819
|
|
20240702,142600,483437280,5340,5340,5340,5340,1
|
|
20240702,142500,483431940,5340,5340,5340,5340,0
|
|
20240702,142400,483431940,5340,5330,5340,5330,2000
|
|
20240702,142300,472754100,5330,5330,5330,5330,2
|
|
20240702,142200,472743440,5320,5320,5320,5320,100
|
|
20240702,142100,472211440,5320,5320,5320,5320,575
|
|
20240702,142000,469152440,5320,5320,5320,5320,1317
|
|
20240702,141900,462146000,5320,5320,5320,5320,0
|
|
20240702,141800,462146000,5320,5320,5320,5320,0
|
|
20240702,141700,462146000,5320,5320,5320,5320,0
|
|
20240702,141600,462146000,5320,5320,5320,5320,1
|
|
20240702,141500,462140680,5310,5310,5310,5310,110
|
|
20240702,141400,461556580,5320,5320,5320,5320,46
|
|
20240702,141300,461311860,5320,5320,5320,5320,900
|
|
20240702,141200,456523860,5320,5300,5320,5300,103
|
|
20240702,141100,455977900,5310,5310,5310,5310,0
|
|
20240702,141000,455977900,5310,5310,5310,5310,1154
|
|
20240702,140900,449850160,5310,5300,5310,5300,501
|
|
20240702,140800,447194850,5310,5310,5310,5310,0
|
|
20240702,140700,447194850,5310,5310,5310,5310,0
|
|
20240702,140600,447194850,5310,5310,5310,5310,0
|
|
20240702,140500,447194850,5310,5300,5310,5300,943
|
|
20240702,140400,442196930,5310,5310,5310,5310,0
|
|
20240702,140300,442196930,5310,5310,5310,5310,0
|
|
20240702,140200,442196930,5310,5310,5310,5310,0
|
|
20240702,140100,442196930,5310,5310,5310,5310,0
|
|
20240702,140000,442196930,5310,5310,5310,5310,0
|
|
20240702,135900,442196930,5310,5310,5310,5310,0
|
|
20240702,135800,442196930,5310,5310,5310,5310,941
|
|
20240702,135700,437200220,5310,5310,5310,5310,0
|
|
20240702,135600,437200220,5310,5310,5310,5310,7
|
|
20240702,135500,437163050,5310,5300,5310,5300,3264
|
|
20240702,135400,419842950,5300,5300,5300,5300,0
|
|
20240702,135300,419842950,5300,5300,5300,5300,0
|
|
20240702,135200,419842950,5300,5300,5300,5300,0
|
|
20240702,135100,419842950,5300,5300,5300,5300,100
|
|
20240702,135000,419312950,5300,5300,5300,5300,1
|
|
20240702,134900,419307650,5290,5290,5290,5290,0
|
|
20240702,134800,419307650,5290,5290,5290,5290,200
|
|
20240702,134700,418249650,5300,5300,5300,5300,94
|
|
20240702,134600,417751450,5300,5300,5300,5300,0
|
|
20240702,134500,417751450,5300,5290,5300,5290,501
|
|
20240702,134400,415101150,5290,5290,5290,5290,0
|
|
20240702,134300,415101150,5290,5290,5290,5290,216
|
|
20240702,134200,413958510,5290,5300,5300,5290,192
|
|
20240702,134100,412940950,5300,5300,5300,5300,6
|
|
20240702,134000,412909150,5300,5300,5300,5300,2
|
|
20240702,133900,412898550,5300,5290,5300,5290,6
|
|
20240702,133800,412866800,5300,5300,5300,5300,0
|
|
20240702,133700,412866800,5300,5300,5300,5300,350
|
|
20240702,133600,411011800,5300,5300,5300,5300,96
|
|
20240702,133500,410503000,5310,5310,5310,5310,0
|
|
20240702,133400,410503000,5310,5310,5310,5310,0
|
|
20240702,133300,410503000,5310,5310,5310,5310,0
|
|
20240702,133200,410503000,5310,5310,5310,5310,0
|
|
20240702,133100,410503000,5310,5310,5310,5310,1
|
|
20240702,133000,410497690,5290,5290,5290,5290,54
|
|
20240702,132900,410212030,5310,5310,5310,5310,1023
|
|
20240702,132800,404779900,5310,5310,5310,5310,0
|
|
20240702,132700,404779900,5310,5300,5310,5290,1936
|
|
20240702,132600,394535280,5310,5310,5310,5310,0
|
|
20240702,132500,394535280,5310,5300,5310,5300,2
|
|
20240702,132400,394524670,5310,5310,5310,5310,10
|
|
20240702,132300,394471570,5310,5300,5310,5300,101
|
|
20240702,132200,393936260,5310,5300,5310,5300,2
|
|
20240702,132100,393925650,5320,5320,5320,5320,0
|
|
20240702,132000,393925650,5320,5320,5320,5320,0
|
|
20240702,131900,393925650,5320,5320,5320,5320,940
|
|
20240702,131800,388924850,5310,5310,5310,5310,996
|
|
20240702,131700,383636090,5310,5310,5310,5300,2802
|
|
20240702,131600,368785470,5310,5310,5310,5310,1
|
|
20240702,131500,368780160,5310,5310,5310,5310,0
|
|
20240702,131400,368780160,5310,5310,5310,5310,518
|
|
20240702,131300,366029580,5320,5320,5320,5320,0
|
|
20240702,131200,366029580,5320,5320,5320,5320,0
|
|
20240702,131100,366029580,5320,5320,5320,5320,0
|
|
20240702,131000,366029580,5320,5320,5320,5320,373
|
|
20240702,130900,364045220,5320,5320,5320,5320,0
|
|
20240702,130800,364045220,5320,5320,5320,5320,0
|
|
20240702,130700,364045220,5320,5320,5320,5320,0
|
|
20240702,130600,364045220,5320,5320,5320,5320,100
|
|
20240702,130500,363513220,5320,5320,5320,5320,20
|
|
20240702,130400,363406820,5320,5320,5320,5320,0
|
|
20240702,130300,363406820,5320,5320,5320,5320,100
|
|
20240702,130200,362874820,5320,5320,5320,5320,80
|
|
20240702,130100,362449220,5310,5310,5310,5310,0
|
|
20240702,130000,362449220,5310,5310,5310,5310,50
|
|
20240702,125900,362183720,5310,5310,5310,5310,0
|
|
20240702,125800,362183720,5310,5310,5310,5310,0
|
|
20240702,125700,362183720,5310,5310,5310,5310,100
|
|
20240702,125600,361652720,5310,5310,5310,5310,0
|
|
20240702,125500,361652720,5310,5310,5310,5310,1
|
|
20240702,125400,361647410,5310,5310,5310,5310,0
|
|
20240702,125300,361647410,5310,5310,5310,5310,128
|
|
20240702,125200,360967730,5310,5320,5320,5310,306
|
|
20240702,125100,359340310,5320,5320,5320,5320,0
|
|
20240702,125000,359340310,5320,5320,5320,5320,1
|
|
20240702,124900,359334990,5320,5320,5320,5320,0
|
|
20240702,124800,359334990,5320,5320,5320,5320,0
|
|
20240702,124700,359334990,5320,5320,5320,5320,0
|
|
20240702,124600,359334990,5320,5320,5320,5320,1
|
|
20240702,124500,359329670,5300,5300,5300,5300,420
|
|
20240702,124400,357103670,5320,5320,5320,5320,1
|
|
20240702,124300,357098350,5310,5310,5310,5310,0
|
|
20240702,124200,357098350,5310,5310,5310,5310,196
|
|
20240702,124100,356057590,5310,5310,5310,5310,2010
|
|
20240702,124000,345384490,5310,5310,5310,5310,0
|
|
20240702,123900,345384490,5310,5310,5310,5310,243
|
|
20240702,123800,344094160,5320,5320,5320,5320,0
|
|
20240702,123700,344094160,5320,5320,5320,5320,202
|
|
20240702,123600,343019520,5320,5320,5320,5320,0
|
|
20240702,123500,343019520,5320,5320,5320,5320,0
|
|
20240702,123400,343019520,5320,5320,5320,5320,1329
|
|
20240702,123300,335949240,5330,5330,5330,5330,0
|
|
20240702,123200,335949240,5330,5330,5330,5330,1
|
|
20240702,123100,335943910,5330,5330,5330,5330,60
|
|
20240702,123000,335624110,5330,5330,5330,5330,125
|
|
20240702,122900,334957860,5330,5330,5330,5330,0
|
|
20240702,122800,334957860,5330,5330,5330,5330,0
|
|
20240702,122700,334957860,5330,5330,5330,5330,250
|
|
20240702,122600,333625360,5330,5330,5330,5330,1
|
|
20240702,122500,333620030,5320,5320,5320,5320,326
|
|
20240702,122400,331885710,5320,5320,5320,5320,0
|
|
20240702,122300,331885710,5320,5320,5320,5320,0
|
|
20240702,122200,331885710,5320,5320,5320,5320,0
|
|
20240702,122100,331885710,5320,5320,5320,5320,50
|
|
20240702,122000,331619710,5340,5340,5340,5340,0
|
|
20240702,121900,331619710,5340,5340,5340,5340,0
|
|
20240702,121800,331619710,5340,5340,5340,5340,2
|
|
20240702,121700,331609030,5320,5320,5320,5320,0
|
|
20240702,121600,331609030,5320,5320,5320,5320,293
|
|
20240702,121500,330050270,5320,5320,5320,5320,50
|
|
20240702,121400,329784270,5320,5330,5330,5320,194
|
|
20240702,121300,328752180,5320,5340,5340,5320,171
|
|
20240702,121200,327841050,5340,5340,5340,5340,1
|
|
20240702,121100,327835710,5320,5320,5320,5320,0
|
|
20240702,121000,327835710,5320,5320,5320,5320,0
|
|
20240702,120900,327835710,5320,5320,5320,5320,9
|
|
20240702,120800,327787830,5340,5340,5340,5340,0
|
|
20240702,120700,327787830,5340,5340,5340,5340,200
|
|
20240702,120600,326719830,5340,5340,5340,5340,0
|
|
20240702,120500,326719830,5340,5340,5340,5340,0
|
|
20240702,120400,326719830,5340,5340,5340,5340,0
|
|
20240702,120300,326719830,5340,5340,5340,5340,0
|
|
20240702,120200,326719830,5340,5340,5340,5340,1
|
|
20240702,120100,326714490,5340,5340,5340,5340,0
|
|
20240702,120000,326714490,5340,5340,5340,5340,0
|
|
20240702,115900,326714490,5340,5340,5340,5340,0
|
|
20240702,115800,326714490,5340,5340,5340,5340,0
|
|
20240702,115700,326714490,5340,5340,5340,5340,0
|
|
20240702,115600,326714490,5340,5340,5340,5340,0
|
|
20240702,115500,326714490,5340,5340,5340,5340,0
|
|
20240702,115400,326714490,5340,5340,5340,5340,5
|
|
20240702,115300,326687790,5350,5350,5350,5350,100
|
|
20240702,115200,326152790,5350,5350,5350,5350,0
|
|
20240702,115100,326152790,5350,5340,5350,5340,1498
|
|
20240702,115000,318138530,5350,5350,5350,5350,0
|
|
20240702,114900,318138530,5350,5310,5350,5310,3
|
|
20240702,114800,318122560,5360,5320,5360,5320,1825
|
|
20240702,114700,308368700,5310,5310,5310,5310,0
|
|
20240702,114600,308368700,5310,5310,5310,5310,100
|
|
20240702,114500,307837700,5320,5320,5320,5320,1
|
|
20240702,114400,307832380,5300,5300,5300,5300,0
|
|
20240702,114300,307832380,5300,5300,5300,5300,2074
|
|
20240702,114200,296840180,5320,5320,5320,5320,0
|
|
20240702,114100,296840180,5320,5320,5320,5320,0
|
|
20240702,114000,296840180,5320,5320,5320,5320,0
|
|
20240702,113900,296840180,5320,5310,5320,5310,2
|
|
20240702,113800,296829550,5310,5310,5310,5310,0
|
|
20240702,113700,296829550,5310,5310,5310,5310,9
|
|
20240702,113600,296781760,5310,5310,5310,5310,690
|
|
20240702,113500,293117860,5310,5310,5310,5310,73
|
|
20240702,113400,292730230,5310,5310,5310,5310,101
|
|
20240702,113300,292193920,5320,5320,5320,5320,1
|
|
20240702,113200,292188600,5320,5320,5320,5320,0
|
|
20240702,113100,292188600,5320,5320,5320,5320,71
|
|
20240702,113000,291810880,5320,5320,5320,5320,1
|
|
20240702,112900,291805560,5310,5310,5310,5310,0
|
|
20240702,112800,291805560,5310,5310,5310,5310,80
|
|
20240702,112700,291380760,5330,5330,5330,5330,0
|
|
20240702,112600,291380760,5330,5320,5330,5320,110
|
|
20240702,112500,290794560,5330,5330,5330,5330,0
|
|
20240702,112400,290794560,5330,5330,5330,5310,828
|
|
20240702,112300,286397840,5310,5330,5330,5310,2071
|
|
20240702,112200,275400810,5310,5320,5320,5310,1135
|
|
20240702,112100,269368470,5330,5320,5330,5320,2299
|
|
20240702,112000,257117790,5330,5330,5330,5330,0
|
|
20240702,111900,257117790,5330,5330,5330,5330,0
|
|
20240702,111800,257117790,5330,5330,5330,5330,0
|
|
20240702,111700,257117790,5330,5320,5330,5320,25
|
|
20240702,111600,256984780,5330,5330,5330,5330,0
|
|
20240702,111500,256984780,5330,5330,5330,5330,0
|
|
20240702,111400,256984780,5330,5330,5330,5330,0
|
|
20240702,111300,256984780,5330,5330,5330,5330,0
|
|
20240702,111200,256984780,5330,5330,5330,5320,92
|
|
20240702,111100,256495320,5320,5320,5320,5320,38
|
|
20240702,111000,256293160,5310,5320,5320,5310,626
|
|
20240702,110900,252966470,5320,5320,5320,5320,237
|
|
20240702,110800,251705630,5320,5320,5320,5320,200
|
|
20240702,110700,250641630,5320,5320,5320,5320,0
|
|
20240702,110600,250641630,5320,5320,5320,5320,0
|
|
20240702,110500,250641630,5320,5320,5320,5320,0
|
|
20240702,110400,250641630,5320,5310,5320,5310,9
|
|
20240702,110300,250593830,5310,5300,5310,5300,685
|
|
20240702,110200,246963320,5310,5310,5310,5310,1
|
|
20240702,110100,246958010,5300,5300,5300,5300,0
|
|
20240702,110000,246958010,5300,5300,5300,5300,500
|
|
20240702,105900,244308010,5300,5300,5300,5300,0
|
|
20240702,105800,244308010,5300,5300,5300,5300,1
|
|
20240702,105700,244302710,5320,5320,5320,5320,1
|
|
20240702,105600,244297390,5300,5300,5300,5300,0
|
|
20240702,105500,244297390,5300,5300,5300,5300,1
|
|
20240702,105400,244292090,5320,5320,5320,5320,0
|
|
20240702,105300,244292090,5320,5320,5320,5320,0
|
|
20240702,105200,244292090,5320,5320,5320,5320,0
|
|
20240702,105100,244292090,5320,5320,5320,5320,1
|
|
20240702,105000,244286770,5300,5300,5300,5300,0
|
|
20240702,104900,244286770,5300,5300,5300,5300,50
|
|
20240702,104800,244021770,5320,5320,5320,5320,0
|
|
20240702,104700,244021770,5320,5320,5320,5320,1
|
|
20240702,104600,244016450,5300,5300,5300,5300,0
|
|
20240702,104500,244016450,5300,5300,5300,5300,0
|
|
20240702,104400,244016450,5300,5320,5320,5300,3070
|
|
20240702,104300,227736610,5300,5300,5300,5300,7
|
|
20240702,104200,227699510,5320,5320,5320,5320,0
|
|
20240702,104100,227699510,5320,5320,5320,5320,0
|
|
20240702,104000,227699510,5320,5320,5320,5320,0
|
|
20240702,103900,227699510,5320,5320,5320,5320,0
|
|
20240702,103800,227699510,5320,5320,5320,5320,50
|
|
20240702,103700,227433510,5300,5300,5300,5300,0
|
|
20240702,103600,227433510,5300,5300,5300,5300,0
|
|
20240702,103500,227433510,5300,5300,5320,5300,200
|
|
20240702,103400,226369960,5310,5310,5310,5310,0
|
|
20240702,103300,226369960,5310,5310,5310,5310,1
|
|
20240702,103200,226364650,5300,5310,5310,5300,58
|
|
20240702,103100,226057230,5300,5310,5310,5300,368
|
|
20240702,103000,224106730,5310,5310,5310,5310,0
|
|
20240702,102900,224106730,5310,5310,5310,5310,546
|
|
20240702,102800,221207470,5310,5310,5310,5310,1
|
|
20240702,102700,221202160,5310,5310,5310,5310,0
|
|
20240702,102600,221202160,5310,5300,5310,5300,7
|
|
20240702,102500,221165050,5300,5300,5300,5300,111
|
|
20240702,102400,220576750,5300,5300,5300,5300,68
|
|
20240702,102300,220216350,5300,5300,5300,5300,1500
|
|
20240702,102200,212266350,5300,5300,5300,5300,23
|
|
20240702,102100,212144450,5300,5290,5300,5290,42
|
|
20240702,102000,211921860,5290,5290,5290,5290,0
|
|
20240702,101900,211921860,5290,5290,5290,5290,0
|
|
20240702,101800,211921860,5290,5280,5290,5280,8
|
|
20240702,101700,211879610,5300,5300,5300,5300,401
|
|
20240702,101600,209754310,5280,5300,5300,5280,118
|
|
20240702,101500,209130910,5280,5280,5280,5280,40
|
|
20240702,101400,208919710,5290,5290,5290,5290,0
|
|
20240702,101300,208919710,5290,5290,5290,5290,21
|
|
20240702,101200,208808620,5310,5280,5310,5280,16
|
|
20240702,101100,208724110,5290,5310,5310,5290,64
|
|
20240702,101000,208385510,5290,5290,5290,5290,0
|
|
20240702,100900,208385510,5290,5300,5300,5290,109
|
|
20240702,100800,207807900,5280,5280,5280,5280,60
|
|
20240702,100700,207491100,5310,5310,5310,5310,0
|
|
20240702,100600,207491100,5310,5310,5310,5310,1
|
|
20240702,100500,207485790,5310,5310,5310,5310,0
|
|
20240702,100400,207485790,5310,5280,5310,5270,644
|
|
20240702,100300,204085850,5310,5280,5310,5280,22
|
|
20240702,100200,203969630,5270,5270,5270,5270,1610
|
|
20240702,100100,195484930,5270,5270,5270,5270,124
|
|
20240702,100000,194831450,5310,5280,5310,5270,322
|
|
20240702,095900,193134020,5310,5290,5310,5290,5
|
|
20240702,095800,193107510,5290,5290,5290,5290,0
|
|
20240702,095700,193107510,5290,5280,5290,5280,115
|
|
20240702,095600,192499300,5280,5290,5290,5280,111
|
|
20240702,095500,191913150,5290,5270,5290,5270,2043
|
|
20240702,095400,181145740,5270,5270,5290,5270,1033
|
|
20240702,095300,175701790,5290,5270,5290,5270,193
|
|
20240702,095200,174684660,5310,5280,5310,5280,1001
|
|
20240702,095100,169399350,5310,5280,5310,5280,1504
|
|
20240702,095000,161458200,5290,5290,5290,5290,38
|
|
20240702,094900,161257180,5290,5290,5290,5290,1500
|
|
20240702,094800,153322180,5300,5300,5300,5300,905
|
|
20240702,094700,148525680,5300,5300,5320,5290,163
|
|
20240702,094600,147661820,5300,5290,5300,5290,1228
|
|
20240702,094500,141163280,5300,5300,5300,5290,372
|
|
20240702,094400,139194730,5300,5290,5300,5290,257
|
|
20240702,094300,137834160,5300,5300,5300,5300,74
|
|
20240702,094200,137441960,5300,5300,5300,5300,1593
|
|
20240702,094100,128999060,5300,5320,5340,5300,6583
|
|
20240702,094000,94095000,5310,5310,5310,5310,0
|
|
20240702,093900,94095000,5310,5310,5310,5310,171
|
|
20240702,093800,93186990,5310,5310,5310,5310,171
|
|
20240702,093700,92278980,5350,5320,5350,5310,2643
|
|
20240702,093600,78226820,5330,5330,5330,5320,1137
|
|
20240702,093500,72166840,5340,5340,5340,5340,20
|
|
20240702,093400,72060040,5330,5330,5330,5330,2
|
|
20240702,093300,72049380,5330,5330,5330,5330,673
|
|
20240702,093200,68462290,5360,5330,5360,5330,129
|
|
20240702,093100,67774690,5360,5360,5360,5360,0
|
|
20240702,093000,67774690,5360,5340,5360,5330,1101
|
|
20240702,092900,61901050,5330,5330,5330,5330,0
|
|
20240702,092800,61901050,5330,5340,5340,5330,1000
|
|
20240702,092700,56563620,5340,5340,5340,5340,0
|
|
20240702,092600,56563620,5340,5340,5340,5340,356
|
|
20240702,092500,54662580,5350,5350,5350,5350,11
|
|
20240702,092400,54603730,5340,5350,5350,5340,284
|
|
20240702,092300,53085330,5360,5360,5360,5360,0
|
|
20240702,092200,53085330,5360,5350,5360,5350,64
|
|
20240702,092100,52742920,5350,5350,5350,5350,1
|
|
20240702,092000,52737570,5330,5360,5360,5330,1939
|
|
20240702,091900,42388130,5370,5360,5370,5350,89
|
|
20240702,091800,41911080,5360,5360,5360,5360,301
|
|
20240702,091700,40297720,5360,5360,5360,5360,1
|
|
20240702,091600,40292360,5350,5370,5370,5350,1324
|
|
20240702,091500,33198620,5370,5370,5370,5370,418
|
|
20240702,091400,30953960,5360,5370,5370,5360,107
|
|
20240702,091300,30379440,5370,5360,5370,5360,189
|
|
20240702,091200,29364710,5370,5360,5370,5360,577
|
|
20240702,091100,26271670,5360,5360,5360,5360,0
|
|
20240702,091000,26271670,5360,5360,5360,5360,134
|
|
20240702,090900,25553430,5360,5360,5360,5360,1
|
|
20240702,090800,25548070,5360,5370,5370,5360,105
|
|
20240702,090700,24985260,5360,5360,5370,5360,210
|
|
20240702,090600,23859150,5370,5370,5370,5370,511
|
|
20240702,090500,21115080,5370,5360,5370,5360,734
|
|
20240702,090400,17175280,5370,5370,5370,5370,302
|
|
20240702,090300,15553540,5370,5370,5380,5370,1224
|
|
20240702,090200,8980650,5380,5370,5380,5370,502
|
|
20240702,090100,6279900,5370,5370,5370,5370,191
|
|
20240702,090000,5254230,5380,5390,5390,5380,976
|