635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193200,1038023870,5320,5320,5320,5320,636
|
|
20240703,193100,1038023870,5320,5320,5320,5320,0
|
|
20240703,193000,1038023870,5320,5320,5320,5320,0
|
|
20240703,192900,1038023870,5320,5320,5320,5320,0
|
|
20240703,192800,1038023870,5320,5320,5320,5320,0
|
|
20240703,192700,1038023870,5320,5320,5320,5320,0
|
|
20240703,192600,1038023870,5320,5320,5320,5320,0
|
|
20240703,192500,1038023870,5320,5320,5320,5320,0
|
|
20240703,192400,1038023870,5320,5320,5320,5320,0
|
|
20240703,192300,1038023870,5320,5320,5320,5320,0
|
|
20240703,192200,1038023870,5320,5320,5320,5320,0
|
|
20240703,192100,1038023870,5320,5320,5320,5320,0
|
|
20240703,192000,1038023870,5320,5320,5320,5320,0
|
|
20240703,191900,1038023870,5320,5320,5320,5320,0
|
|
20240703,191800,1038023870,5320,5320,5320,5320,0
|
|
20240703,191700,1038023870,5320,5320,5320,5320,0
|
|
20240703,191600,1038023870,5320,5320,5320,5320,0
|
|
20240703,191500,1038023870,5320,5320,5320,5320,0
|
|
20240703,191400,1038023870,5320,5320,5320,5320,0
|
|
20240703,191300,1038023870,5320,5320,5320,5320,0
|
|
20240703,191200,1038023870,5320,5320,5320,5320,0
|
|
20240703,191100,1038023870,5320,5320,5320,5320,0
|
|
20240703,191000,1038023870,5320,5320,5320,5320,0
|
|
20240703,190900,1038023870,5320,5320,5320,5320,0
|
|
20240703,190800,1038023870,5320,5320,5320,5320,0
|
|
20240703,190700,1038023870,5320,5320,5320,5320,0
|
|
20240703,190600,1038023870,5320,5320,5320,5320,0
|
|
20240703,190500,1038023870,5320,5320,5320,5320,0
|
|
20240703,190400,1038023870,5320,5320,5320,5320,0
|
|
20240703,190300,1038023870,5320,5320,5320,5320,0
|
|
20240703,190200,1038023870,5320,5320,5320,5320,636
|
|
20240703,190100,1038023870,5320,5320,5320,5320,0
|
|
20240703,190000,1038023870,5320,5320,5320,5320,0
|
|
20240703,185900,1038023870,5320,5320,5320,5320,0
|
|
20240703,185800,1038023870,5320,5320,5320,5320,0
|
|
20240703,185700,1038023870,5320,5320,5320,5320,0
|
|
20240703,185600,1038023870,5320,5320,5320,5320,0
|
|
20240703,185500,1038023870,5320,5320,5320,5320,0
|
|
20240703,185400,1038023870,5320,5320,5320,5320,0
|
|
20240703,185300,1038023870,5320,5320,5320,5320,0
|
|
20240703,185200,1038023870,5320,5320,5320,5320,0
|
|
20240703,185100,1038023870,5320,5320,5320,5320,0
|
|
20240703,185000,1038023870,5320,5320,5320,5320,0
|
|
20240703,184900,1038023870,5320,5320,5320,5320,0
|
|
20240703,184800,1038023870,5320,5320,5320,5320,0
|
|
20240703,184700,1038023870,5320,5320,5320,5320,0
|
|
20240703,184600,1038023870,5320,5320,5320,5320,0
|
|
20240703,184500,1038023870,5320,5320,5320,5320,0
|
|
20240703,184400,1038023870,5320,5320,5320,5320,0
|
|
20240703,184300,1038023870,5320,5320,5320,5320,0
|
|
20240703,184200,1038023870,5320,5320,5320,5320,0
|
|
20240703,184100,1038023870,5320,5320,5320,5320,0
|
|
20240703,184000,1038023870,5320,5320,5320,5320,0
|
|
20240703,183900,1038023870,5320,5320,5320,5320,0
|
|
20240703,183800,1038023870,5320,5320,5320,5320,0
|
|
20240703,183700,1038023870,5320,5320,5320,5320,0
|
|
20240703,183600,1038023870,5320,5320,5320,5320,0
|
|
20240703,183500,1038023870,5320,5320,5320,5320,0
|
|
20240703,183400,1038023870,5320,5320,5320,5320,0
|
|
20240703,183300,1038023870,5320,5320,5320,5320,0
|
|
20240703,183200,1038023870,5320,5320,5320,5320,636
|
|
20240703,183100,1038023870,5320,5320,5320,5320,0
|
|
20240703,183000,1038023870,5320,5320,5320,5320,0
|
|
20240703,182900,1038023870,5320,5320,5320,5320,0
|
|
20240703,182800,1038023870,5320,5320,5320,5320,0
|
|
20240703,182700,1038023870,5320,5320,5320,5320,0
|
|
20240703,182600,1038023870,5320,5320,5320,5320,0
|
|
20240703,182500,1038023870,5320,5320,5320,5320,0
|
|
20240703,182400,1038023870,5320,5320,5320,5320,0
|
|
20240703,182300,1038023870,5320,5320,5320,5320,0
|
|
20240703,182200,1038023870,5320,5320,5320,5320,0
|
|
20240703,182100,1038023870,5320,5320,5320,5320,0
|
|
20240703,182000,1038023870,5320,5320,5320,5320,0
|
|
20240703,181900,1038023870,5320,5320,5320,5320,0
|
|
20240703,181800,1038023870,5320,5320,5320,5320,0
|
|
20240703,181700,1038023870,5320,5320,5320,5320,0
|
|
20240703,181600,1038023870,5320,5320,5320,5320,0
|
|
20240703,181500,1038023870,5320,5320,5320,5320,0
|
|
20240703,181400,1038023870,5320,5320,5320,5320,0
|
|
20240703,181300,1038023870,5320,5320,5320,5320,0
|
|
20240703,181200,1038023870,5320,5320,5320,5320,0
|
|
20240703,181100,1038023870,5320,5320,5320,5320,0
|
|
20240703,181000,1038023870,5320,5320,5320,5320,0
|
|
20240703,180900,1038023870,5320,5320,5320,5320,0
|
|
20240703,180800,1038023870,5320,5320,5320,5320,0
|
|
20240703,180700,1038023870,5320,5320,5320,5320,0
|
|
20240703,180600,1038023870,5320,5320,5320,5320,0
|
|
20240703,180500,1038023870,5320,5320,5320,5320,0
|
|
20240703,180400,1038023870,5320,5320,5320,5320,0
|
|
20240703,180300,1038023870,5320,5320,5320,5320,0
|
|
20240703,180200,1038023870,5320,5320,5320,5320,636
|
|
20240703,180100,1038023870,5320,5320,5320,5320,0
|
|
20240703,180000,1038023870,5320,5320,5320,5320,0
|
|
20240703,175900,1038023870,5320,5320,5320,5320,0
|
|
20240703,175800,1038023870,5320,5320,5320,5320,0
|
|
20240703,175700,1038023870,5320,5320,5320,5320,0
|
|
20240703,175600,1038023870,5320,5320,5320,5320,0
|
|
20240703,175500,1038023870,5320,5320,5320,5320,0
|
|
20240703,175400,1038023870,5320,5320,5320,5320,0
|
|
20240703,175300,1038023870,5320,5320,5320,5320,0
|
|
20240703,175200,1038023870,5320,5320,5320,5320,0
|
|
20240703,175100,1038023870,5320,5320,5320,5320,0
|
|
20240703,175000,1038023870,5320,5320,5320,5320,0
|
|
20240703,174900,1038023870,5320,5320,5320,5320,0
|
|
20240703,174800,1038023870,5320,5320,5320,5320,0
|
|
20240703,174700,1038023870,5320,5320,5320,5320,0
|
|
20240703,174600,1038023870,5320,5320,5320,5320,0
|
|
20240703,174500,1038023870,5320,5320,5320,5320,0
|
|
20240703,174400,1038023870,5320,5320,5320,5320,0
|
|
20240703,174300,1038023870,5320,5320,5320,5320,0
|
|
20240703,174200,1038023870,5320,5320,5320,5320,0
|
|
20240703,174100,1038023870,5320,5320,5320,5320,0
|
|
20240703,174000,1038023870,5320,5320,5320,5320,0
|
|
20240703,173900,1038023870,5320,5320,5320,5320,0
|
|
20240703,173800,1038023870,5320,5320,5320,5320,0
|
|
20240703,173700,1038023870,5320,5320,5320,5320,0
|
|
20240703,173600,1038023870,5320,5320,5320,5320,0
|
|
20240703,173500,1038023870,5320,5320,5320,5320,0
|
|
20240703,173400,1038023870,5320,5320,5320,5320,0
|
|
20240703,173300,1038023870,5320,5320,5320,5320,0
|
|
20240703,173200,1038023870,5320,5320,5320,5320,636
|
|
20240703,173100,1038023870,5320,5320,5320,5320,0
|
|
20240703,173000,1038023870,5320,5320,5320,5320,0
|
|
20240703,172900,1038023870,5320,5320,5320,5320,0
|
|
20240703,172800,1038023870,5320,5320,5320,5320,0
|
|
20240703,172700,1038023870,5320,5320,5320,5320,0
|
|
20240703,172600,1038023870,5320,5320,5320,5320,0
|
|
20240703,172500,1038023870,5320,5320,5320,5320,0
|
|
20240703,172400,1038023870,5320,5320,5320,5320,0
|
|
20240703,172300,1038023870,5320,5320,5320,5320,0
|
|
20240703,172200,1038023870,5320,5320,5320,5320,0
|
|
20240703,172100,1038023870,5320,5320,5320,5320,0
|
|
20240703,172000,1038023870,5320,5320,5320,5320,0
|
|
20240703,171900,1038023870,5320,5320,5320,5320,0
|
|
20240703,171800,1038023870,5320,5320,5320,5320,0
|
|
20240703,171700,1038023870,5320,5320,5320,5320,0
|
|
20240703,171600,1038023870,5320,5320,5320,5320,0
|
|
20240703,171500,1038023870,5320,5320,5320,5320,0
|
|
20240703,171400,1038023870,5320,5320,5320,5320,0
|
|
20240703,171300,1038023870,5320,5320,5320,5320,0
|
|
20240703,171200,1038023870,5320,5320,5320,5320,0
|
|
20240703,171100,1038023870,5320,5320,5320,5320,0
|
|
20240703,171000,1038023870,5320,5320,5320,5320,0
|
|
20240703,170900,1038023870,5320,5320,5320,5320,0
|
|
20240703,170800,1038023870,5320,5320,5320,5320,0
|
|
20240703,170700,1038023870,5320,5320,5320,5320,0
|
|
20240703,170600,1038023870,5320,5320,5320,5320,0
|
|
20240703,170500,1038023870,5320,5320,5320,5320,0
|
|
20240703,170400,1038023870,5320,5320,5320,5320,0
|
|
20240703,170300,1038023870,5320,5320,5320,5320,0
|
|
20240703,170200,1038023870,5320,5320,5320,5320,636
|
|
20240703,170100,1038023870,5320,5320,5320,5320,0
|
|
20240703,170000,1038023870,5320,5320,5320,5320,0
|
|
20240703,165900,1038023870,5320,5320,5320,5320,0
|
|
20240703,165800,1038023870,5320,5320,5320,5320,0
|
|
20240703,165700,1038023870,5320,5320,5320,5320,0
|
|
20240703,165600,1038023870,5320,5320,5320,5320,0
|
|
20240703,165500,1038023870,5320,5320,5320,5320,0
|
|
20240703,165400,1038023870,5320,5320,5320,5320,0
|
|
20240703,165300,1038023870,5320,5320,5320,5320,0
|
|
20240703,165200,1038023870,5320,5320,5320,5320,0
|
|
20240703,165100,1038023870,5320,5320,5320,5320,0
|
|
20240703,165000,1038023870,5320,5320,5320,5320,0
|
|
20240703,164900,1038023870,5320,5320,5320,5320,0
|
|
20240703,164800,1038023870,5320,5320,5320,5320,0
|
|
20240703,164700,1038023870,5320,5320,5320,5320,0
|
|
20240703,164600,1038023870,5320,5320,5320,5320,0
|
|
20240703,164500,1038023870,5320,5320,5320,5320,0
|
|
20240703,164400,1038023870,5320,5320,5320,5320,0
|
|
20240703,164300,1038023870,5320,5320,5320,5320,0
|
|
20240703,164200,1038023870,5320,5320,5320,5320,0
|
|
20240703,164100,1038023870,5320,5320,5320,5320,0
|
|
20240703,164000,1038023870,5320,5320,5320,5320,0
|
|
20240703,163900,1038023870,5320,5320,5320,5320,0
|
|
20240703,163800,1038023870,5320,5320,5320,5320,0
|
|
20240703,163700,1038023870,5320,5320,5320,5320,0
|
|
20240703,163600,1038023870,5320,5320,5320,5320,0
|
|
20240703,163500,1038023870,5320,5320,5320,5320,0
|
|
20240703,163400,1038023870,5320,5320,5320,5320,0
|
|
20240703,163300,1038023870,5320,5320,5320,5320,0
|
|
20240703,163200,1038023870,5320,5320,5320,5320,636
|
|
20240703,163100,1038023870,5320,5320,5320,5320,0
|
|
20240703,163000,1038023870,5320,5320,5320,5320,0
|
|
20240703,162900,1038023870,5320,5320,5320,5320,0
|
|
20240703,162800,1038023870,5320,5320,5320,5320,0
|
|
20240703,162700,1038023870,5320,5320,5320,5320,0
|
|
20240703,162600,1038023870,5320,5320,5320,5320,0
|
|
20240703,162500,1038023870,5320,5320,5320,5320,0
|
|
20240703,162400,1038023870,5320,5320,5320,5320,0
|
|
20240703,162300,1038023870,5320,5320,5320,5320,0
|
|
20240703,162200,1038023870,5320,5320,5320,5320,0
|
|
20240703,162100,1038023870,5320,5320,5320,5320,0
|
|
20240703,162000,1038023870,5320,5320,5320,5320,0
|
|
20240703,161900,1038023870,5320,5320,5320,5320,0
|
|
20240703,161800,1038023870,5320,5320,5320,5320,0
|
|
20240703,161700,1038023870,5320,5320,5320,5320,0
|
|
20240703,161600,1038023870,5320,5320,5320,5320,0
|
|
20240703,161500,1038023870,5320,5320,5320,5320,0
|
|
20240703,161400,1038023870,5320,5320,5320,5320,0
|
|
20240703,161300,1038023870,5320,5320,5320,5320,0
|
|
20240703,161200,1038023870,5320,5320,5320,5320,0
|
|
20240703,161100,1038023870,5320,5320,5320,5320,0
|
|
20240703,161000,1038023870,5320,5320,5320,5320,0
|
|
20240703,160900,1038023870,5320,5320,5320,5320,0
|
|
20240703,160800,1038023870,5320,5320,5320,5320,0
|
|
20240703,160700,1038023870,5320,5320,5320,5320,0
|
|
20240703,160600,1038023870,5320,5320,5320,5320,0
|
|
20240703,160500,1038023870,5320,5320,5320,5320,0
|
|
20240703,160400,1038023870,5320,5320,5320,5320,0
|
|
20240703,160300,1038023870,5320,5320,5320,5320,0
|
|
20240703,160200,1038023870,5320,5320,5320,5320,636
|
|
20240703,160100,1038023870,5320,5320,5320,5320,0
|
|
20240703,160000,1038023870,5320,5320,5320,5320,0
|
|
20240703,155900,1038023870,5320,5320,5320,5320,0
|
|
20240703,155800,1038023870,5320,5320,5320,5320,0
|
|
20240703,155700,1038023870,5320,5320,5320,5320,0
|
|
20240703,155600,1038023870,5320,5320,5320,5320,0
|
|
20240703,155500,1038023870,5320,5320,5320,5320,0
|
|
20240703,155400,1038023870,5320,5320,5320,5320,0
|
|
20240703,155300,1038023870,5320,5320,5320,5320,0
|
|
20240703,155200,1038023870,5320,5320,5320,5320,0
|
|
20240703,155100,1038023870,5320,5320,5320,5320,0
|
|
20240703,155000,1038023870,5320,5320,5320,5320,0
|
|
20240703,154900,1038023870,5320,5320,5320,5320,0
|
|
20240703,154800,1038023870,5320,5320,5320,5320,0
|
|
20240703,154700,1038023870,5320,5320,5320,5320,0
|
|
20240703,154600,1038023870,5320,5320,5320,5320,0
|
|
20240703,154500,1038023870,5320,5320,5320,5320,0
|
|
20240703,154400,1038023870,5320,5320,5320,5320,0
|
|
20240703,154300,1038023870,5320,5320,5320,5320,0
|
|
20240703,154200,1038023870,5320,5320,5320,5320,0
|
|
20240703,154100,1038023870,5320,5320,5320,5320,0
|
|
20240703,154000,1038023870,5320,5320,5320,5320,0
|
|
20240703,153900,1038023870,5320,5320,5320,5320,0
|
|
20240703,153800,1038023870,5320,5320,5320,5320,0
|
|
20240703,153700,1038023870,5320,5320,5320,5320,0
|
|
20240703,153600,1038023870,5320,5320,5320,5320,0
|
|
20240703,153500,1038023870,5320,5320,5320,5320,0
|
|
20240703,153400,1038023870,5320,5320,5320,5320,0
|
|
20240703,153300,1038023870,5320,5320,5320,5320,0
|
|
20240703,153200,1038023870,5320,5320,5320,5320,636
|
|
20240703,153100,1038023870,5320,5320,5320,5320,0
|
|
20240703,153000,1038023870,5320,5320,5320,5320,636
|
|
20240703,152900,1034640350,5340,5340,5340,5340,0
|
|
20240703,152800,1034640350,5340,5340,5340,5340,0
|
|
20240703,152700,1034640350,5340,5340,5340,5340,0
|
|
20240703,152600,1034640350,5340,5340,5340,5340,0
|
|
20240703,152500,1034640350,5340,5340,5340,5340,0
|
|
20240703,152400,1034640350,5340,5340,5340,5340,0
|
|
20240703,152300,1034640350,5340,5340,5340,5340,0
|
|
20240703,152200,1034640350,5340,5340,5340,5340,0
|
|
20240703,152100,1034640350,5340,5340,5340,5340,0
|
|
20240703,152000,1034640350,5340,5340,5340,5340,0
|
|
20240703,151900,1034640350,5340,5330,5340,5330,78
|
|
20240703,151800,1034223880,5330,5340,5340,5330,176
|
|
20240703,151700,1033284290,5340,5340,5340,5340,100
|
|
20240703,151600,1032750290,5320,5320,5340,5320,988
|
|
20240703,151500,1027494090,5320,5320,5320,5320,51
|
|
20240703,151400,1027222770,5320,5330,5330,5320,1125
|
|
20240703,151300,1021237660,5320,5320,5320,5320,15
|
|
20240703,151200,1021157860,5320,5340,5340,5320,173
|
|
20240703,151100,1020235050,5340,5340,5340,5340,46
|
|
20240703,151000,1019989410,5340,5340,5340,5340,80
|
|
20240703,150900,1019562210,5340,5340,5340,5340,5
|
|
20240703,150800,1019535510,5330,5330,5330,5330,0
|
|
20240703,150700,1019535510,5330,5340,5340,5320,80
|
|
20240703,150600,1019109060,5340,5330,5340,5310,7043
|
|
20240703,150500,981656480,5350,5350,5350,5350,0
|
|
20240703,150400,981656480,5350,5330,5350,5330,19
|
|
20240703,150300,981555190,5330,5330,5330,5330,259
|
|
20240703,150200,980174720,5320,5330,5330,5320,376
|
|
20240703,150100,978172500,5330,5340,5340,5330,960
|
|
20240703,150000,973048830,5320,5330,5330,5320,48
|
|
20240703,145900,972793460,5350,5340,5350,5340,281
|
|
20240703,145800,971291970,5320,5320,5320,5320,1427
|
|
20240703,145700,963700330,5330,5330,5330,5330,0
|
|
20240703,145600,963700330,5330,5320,5330,5310,1510
|
|
20240703,145500,955670520,5330,5330,5330,5330,130
|
|
20240703,145400,954977620,5320,5320,5320,5320,2164
|
|
20240703,145300,943465140,5320,5330,5330,5320,3000
|
|
20240703,145200,927500340,5330,5330,5330,5330,450
|
|
20240703,145100,925101840,5330,5330,5330,5330,0
|
|
20240703,145000,925101840,5330,5330,5330,5330,8
|
|
20240703,144900,925059200,5330,5330,5330,5330,5
|
|
20240703,144800,925032550,5320,5320,5320,5320,0
|
|
20240703,144700,925032550,5320,5340,5340,5320,1172
|
|
20240703,144600,918788560,5350,5350,5350,5350,0
|
|
20240703,144500,918788560,5350,5350,5350,5350,0
|
|
20240703,144400,918788560,5350,5350,5350,5350,0
|
|
20240703,144300,918788560,5350,5340,5350,5340,192
|
|
20240703,144200,917762990,5340,5340,5340,5340,37
|
|
20240703,144100,917565410,5350,5350,5350,5350,807
|
|
20240703,144000,913247960,5340,5340,5340,5340,563
|
|
20240703,143900,910241540,5340,5330,5340,5330,462
|
|
20240703,143800,907777840,5330,5330,5330,5330,1540
|
|
20240703,143700,899569640,5330,5330,5330,5330,0
|
|
20240703,143600,899569640,5330,5330,5340,5330,129
|
|
20240703,143500,898881970,5340,5340,5340,5340,0
|
|
20240703,143400,898881970,5340,5340,5340,5340,0
|
|
20240703,143300,898881970,5340,5330,5340,5330,1024
|
|
20240703,143200,893423810,5340,5340,5340,5340,0
|
|
20240703,143100,893423810,5340,5340,5340,5340,3
|
|
20240703,143000,893407790,5340,5340,5340,5340,1061
|
|
20240703,142900,887742050,5330,5330,5330,5330,0
|
|
20240703,142800,887742050,5330,5330,5330,5330,148
|
|
20240703,142700,886953210,5330,5330,5330,5330,180
|
|
20240703,142600,885993810,5340,5340,5340,5340,0
|
|
20240703,142500,885993810,5340,5340,5340,5340,593
|
|
20240703,142400,882827190,5340,5340,5340,5340,3
|
|
20240703,142300,882811170,5340,5340,5340,5340,2
|
|
20240703,142200,882800490,5340,5340,5340,5340,0
|
|
20240703,142100,882800490,5340,5340,5340,5340,526
|
|
20240703,142000,879991650,5350,5350,5350,5350,0
|
|
20240703,141900,879991650,5350,5350,5350,5350,0
|
|
20240703,141800,879991650,5350,5350,5350,5350,0
|
|
20240703,141700,879991650,5350,5350,5350,5350,252
|
|
20240703,141600,878643450,5360,5360,5360,5360,0
|
|
20240703,141500,878643450,5360,5360,5360,5360,40
|
|
20240703,141400,878429050,5360,5350,5360,5350,1443
|
|
20240703,141300,870704280,5340,5340,5340,5340,0
|
|
20240703,141200,870704280,5340,5350,5350,5340,1030
|
|
20240703,141100,865194080,5350,5350,5350,5350,0
|
|
20240703,141000,865194080,5350,5350,5350,5350,0
|
|
20240703,140900,865194080,5350,5350,5350,5350,5
|
|
20240703,140800,865167330,5350,5350,5350,5350,0
|
|
20240703,140700,865167330,5350,5330,5350,5330,753
|
|
20240703,140600,861152840,5330,5330,5330,5330,4
|
|
20240703,140500,861131520,5330,5330,5330,5330,1660
|
|
20240703,140400,852283720,5340,5340,5340,5340,102
|
|
20240703,140300,851739040,5340,5340,5340,5340,0
|
|
20240703,140200,851739040,5340,5340,5340,5340,0
|
|
20240703,140100,851739040,5340,5340,5340,5340,500
|
|
20240703,140000,849069040,5340,5340,5340,5340,0
|
|
20240703,135900,849069040,5340,5340,5340,5340,279
|
|
20240703,135800,847579180,5340,5340,5340,5340,0
|
|
20240703,135700,847579180,5340,5350,5350,5340,2900
|
|
20240703,135600,832066920,5360,5360,5360,5360,0
|
|
20240703,135500,832066920,5360,5360,5360,5360,2
|
|
20240703,135400,832056200,5360,5360,5360,5360,0
|
|
20240703,135300,832056200,5360,5360,5360,5360,60
|
|
20240703,135200,831734600,5360,5360,5360,5360,0
|
|
20240703,135100,831734600,5360,5360,5360,5360,0
|
|
20240703,135000,831734600,5360,5360,5360,5360,1
|
|
20240703,134900,831729240,5350,5350,5350,5350,180
|
|
20240703,134800,830766240,5360,5350,5360,5350,154
|
|
20240703,134700,829942240,5360,5360,5360,5360,0
|
|
20240703,134600,829942240,5360,5360,5360,5350,1520
|
|
20240703,134500,821810180,5360,5360,5370,5360,506
|
|
20240703,134400,819098010,5360,5360,5360,5360,235
|
|
20240703,134300,817838410,5360,5360,5360,5360,149
|
|
20240703,134200,817039770,5360,5360,5360,5360,1
|
|
20240703,134100,817034410,5360,5360,5360,5360,2
|
|
20240703,134000,817023690,5360,5360,5360,5360,0
|
|
20240703,133900,817023690,5360,5360,5360,5360,208
|
|
20240703,133800,815908810,5370,5370,5370,5370,0
|
|
20240703,133700,815908810,5370,5370,5370,5370,0
|
|
20240703,133600,815908810,5370,5370,5370,5370,1
|
|
20240703,133500,815903440,5360,5360,5360,5360,6
|
|
20240703,133400,815871280,5360,5360,5360,5360,2
|
|
20240703,133300,815860560,5350,5350,5350,5350,160
|
|
20240703,133200,815004560,5370,5370,5370,5370,0
|
|
20240703,133100,815004560,5370,5370,5370,5370,0
|
|
20240703,133000,815004560,5370,5370,5370,5370,0
|
|
20240703,132900,815004560,5370,5370,5370,5370,1
|
|
20240703,132800,814999190,5350,5350,5350,5350,0
|
|
20240703,132700,814999190,5350,5350,5350,5350,10
|
|
20240703,132600,814945690,5370,5370,5370,5370,0
|
|
20240703,132500,814945690,5370,5370,5370,5370,0
|
|
20240703,132400,814945690,5370,5370,5370,5370,0
|
|
20240703,132300,814945690,5370,5370,5370,5370,0
|
|
20240703,132200,814945690,5370,5370,5370,5370,0
|
|
20240703,132100,814945690,5370,5370,5370,5370,0
|
|
20240703,132000,814945690,5370,5370,5370,5350,188
|
|
20240703,131900,813936150,5360,5360,5360,5360,705
|
|
20240703,131800,810157350,5370,5370,5370,5370,0
|
|
20240703,131700,810157350,5370,5360,5370,5360,1015
|
|
20240703,131600,804716900,5360,5360,5360,5360,297
|
|
20240703,131500,803124980,5350,5350,5350,5350,555
|
|
20240703,131400,800155730,5350,5350,5350,5350,0
|
|
20240703,131300,800155730,5350,5350,5350,5350,0
|
|
20240703,131200,800155730,5350,5350,5350,5350,0
|
|
20240703,131100,800155730,5350,5350,5350,5350,0
|
|
20240703,131000,800155730,5350,5360,5360,5350,100
|
|
20240703,130900,799620530,5350,5350,5350,5350,0
|
|
20240703,130800,799620530,5350,5350,5350,5350,0
|
|
20240703,130700,799620530,5350,5350,5350,5350,198
|
|
20240703,130600,798561230,5350,5350,5350,5350,4
|
|
20240703,130500,798539830,5360,5360,5360,5360,4
|
|
20240703,130400,798518390,5360,5360,5360,5360,198
|
|
20240703,130300,797457110,5360,5360,5360,5360,0
|
|
20240703,130200,797457110,5360,5360,5360,5360,10
|
|
20240703,130100,797403510,5350,5350,5350,5350,449
|
|
20240703,130000,795001360,5350,5350,5350,5350,0
|
|
20240703,125900,795001360,5350,5350,5350,5350,0
|
|
20240703,125800,795001360,5350,5350,5350,5350,0
|
|
20240703,125700,795001360,5350,5350,5350,5350,0
|
|
20240703,125600,795001360,5350,5350,5350,5350,0
|
|
20240703,125500,795001360,5350,5350,5350,5350,357
|
|
20240703,125400,793091410,5340,5340,5340,5340,0
|
|
20240703,125300,793091410,5340,5340,5340,5340,0
|
|
20240703,125200,793091410,5340,5340,5340,5340,0
|
|
20240703,125100,793091410,5340,5340,5340,5340,615
|
|
20240703,125000,789807310,5350,5350,5350,5350,0
|
|
20240703,124900,789807310,5350,5350,5350,5350,93
|
|
20240703,124800,789309760,5350,5350,5350,5350,0
|
|
20240703,124700,789309760,5350,5350,5350,5350,45
|
|
20240703,124600,789069010,5350,5350,5350,5350,0
|
|
20240703,124500,789069010,5350,5350,5350,5350,0
|
|
20240703,124400,789069010,5350,5350,5350,5350,0
|
|
20240703,124300,789069010,5350,5350,5350,5350,977
|
|
20240703,124200,783842060,5350,5350,5350,5350,151
|
|
20240703,124100,783034210,5340,5340,5340,5340,0
|
|
20240703,124000,783034210,5340,5340,5340,5340,23
|
|
20240703,123900,782911390,5330,5330,5330,5330,0
|
|
20240703,123800,782911390,5330,5330,5340,5330,2739
|
|
20240703,123700,768294720,5330,5330,5330,5330,667
|
|
20240703,123600,764739610,5340,5340,5340,5340,0
|
|
20240703,123500,764739610,5340,5340,5340,5340,0
|
|
20240703,123400,764739610,5340,5340,5340,5340,0
|
|
20240703,123300,764739610,5340,5340,5340,5340,0
|
|
20240703,123200,764739610,5340,5340,5340,5340,561
|
|
20240703,123100,761743870,5340,5340,5340,5340,0
|
|
20240703,123000,761743870,5340,5330,5340,5330,1396
|
|
20240703,122900,754303180,5330,5330,5330,5330,200
|
|
20240703,122800,753237180,5350,5350,5350,5350,1
|
|
20240703,122700,753231830,5350,5350,5350,5350,3
|
|
20240703,122600,753215780,5340,5340,5340,5340,0
|
|
20240703,122500,753215780,5340,5340,5340,5340,368
|
|
20240703,122400,751250660,5340,5340,5340,5340,645
|
|
20240703,122300,747806360,5340,5340,5340,5340,0
|
|
20240703,122200,747806360,5340,5340,5340,5340,2
|
|
20240703,122100,747795680,5340,5340,5340,5340,116
|
|
20240703,122000,747176240,5340,5340,5340,5340,2
|
|
20240703,121900,747165560,5330,5340,5350,5330,580
|
|
20240703,121800,744072870,5340,5340,5340,5340,92
|
|
20240703,121700,743581590,5340,5340,5340,5340,0
|
|
20240703,121600,743581590,5340,5340,5340,5340,0
|
|
20240703,121500,743581590,5340,5340,5340,5340,39
|
|
20240703,121400,743373330,5330,5330,5330,5330,0
|
|
20240703,121300,743373330,5330,5330,5330,5330,0
|
|
20240703,121200,743373330,5330,5330,5330,5330,187
|
|
20240703,121100,742376620,5330,5340,5340,5330,1441
|
|
20240703,121000,734685090,5350,5350,5350,5350,0
|
|
20240703,120900,734685090,5350,5340,5350,5340,4691
|
|
20240703,120800,709631360,5340,5340,5340,5340,0
|
|
20240703,120700,709631360,5340,5340,5340,5340,40
|
|
20240703,120600,709417760,5340,5340,5340,5340,400
|
|
20240703,120500,707281760,5340,5340,5340,5340,395
|
|
20240703,120400,705172460,5340,5340,5340,5340,0
|
|
20240703,120300,705172460,5340,5340,5340,5340,300
|
|
20240703,120200,703570460,5340,5340,5340,5340,0
|
|
20240703,120100,703570460,5340,5340,5340,5340,650
|
|
20240703,120000,700099460,5340,5350,5350,5340,948
|
|
20240703,115900,695032140,5350,5350,5350,5350,0
|
|
20240703,115800,695032140,5350,5350,5350,5350,0
|
|
20240703,115700,695032140,5350,5350,5350,5350,56
|
|
20240703,115600,694732540,5370,5370,5370,5370,0
|
|
20240703,115500,694732540,5370,5360,5370,5340,5065
|
|
20240703,115400,667640850,5370,5370,5370,5370,0
|
|
20240703,115300,667640850,5370,5370,5370,5370,0
|
|
20240703,115200,667640850,5370,5370,5370,5370,493
|
|
20240703,115100,664993440,5370,5370,5370,5370,0
|
|
20240703,115000,664993440,5370,5370,5370,5370,2
|
|
20240703,114900,664982700,5360,5360,5360,5360,189
|
|
20240703,114800,663969660,5360,5360,5360,5360,0
|
|
20240703,114700,663969660,5360,5360,5360,5360,104
|
|
20240703,114600,663412220,5360,5360,5360,5360,0
|
|
20240703,114500,663412220,5360,5360,5360,5360,996
|
|
20240703,114400,658073660,5360,5360,5360,5360,0
|
|
20240703,114300,658073660,5360,5360,5360,5360,0
|
|
20240703,114200,658073660,5360,5360,5360,5360,0
|
|
20240703,114100,658073660,5360,5360,5360,5360,1141
|
|
20240703,114000,651957900,5370,5380,5380,5370,162
|
|
20240703,113900,651087940,5370,5370,5370,5370,0
|
|
20240703,113800,651087940,5370,5370,5370,5370,0
|
|
20240703,113700,651087940,5370,5370,5370,5370,0
|
|
20240703,113600,651087940,5370,5370,5370,5370,100
|
|
20240703,113500,650550940,5380,5380,5380,5380,1
|
|
20240703,113400,650545560,5370,5370,5370,5370,50
|
|
20240703,113300,650277060,5370,5380,5380,5370,524
|
|
20240703,113200,647458940,5390,5390,5390,5390,0
|
|
20240703,113100,647458940,5390,5390,5390,5390,0
|
|
20240703,113000,647458940,5390,5390,5390,5390,1
|
|
20240703,112900,647453550,5380,5380,5380,5380,705
|
|
20240703,112800,643660650,5380,5380,5380,5380,2
|
|
20240703,112700,643649890,5380,5390,5390,5380,1115
|
|
20240703,112600,637647330,5390,5380,5390,5380,825
|
|
20240703,112500,633202530,5390,5390,5390,5390,0
|
|
20240703,112400,633202530,5390,5390,5390,5390,2289
|
|
20240703,112300,620864820,5380,5380,5380,5380,1711
|
|
20240703,112200,611659640,5380,5380,5380,5380,100
|
|
20240703,112100,611121640,5380,5380,5380,5380,21
|
|
20240703,112000,611008660,5370,5370,5370,5370,185
|
|
20240703,111900,610015210,5370,5370,5370,5370,0
|
|
20240703,111800,610015210,5370,5370,5370,5370,15
|
|
20240703,111700,609934660,5380,5360,5380,5360,555
|
|
20240703,111600,606959840,5360,5360,5360,5360,56
|
|
20240703,111500,606659680,5380,5380,5380,5380,270
|
|
20240703,111400,605207080,5380,5370,5380,5370,7
|
|
20240703,111300,605169440,5370,5370,5370,5360,202
|
|
20240703,111200,604084850,5360,5360,5360,5360,14
|
|
20240703,111100,604009810,5360,5360,5360,5360,1821
|
|
20240703,111000,594249250,5360,5360,5360,5360,0
|
|
20240703,110900,594249250,5360,5360,5360,5360,500
|
|
20240703,110800,591569250,5360,5360,5360,5360,1
|
|
20240703,110700,591563890,5370,5370,5370,5370,417
|
|
20240703,110600,589324600,5380,5380,5380,5380,0
|
|
20240703,110500,589324600,5380,5380,5380,5380,0
|
|
20240703,110400,589324600,5380,5380,5380,5380,0
|
|
20240703,110300,589324600,5380,5380,5380,5380,0
|
|
20240703,110200,589324600,5380,5380,5380,5380,93
|
|
20240703,110100,588824260,5380,5380,5380,5380,245
|
|
20240703,110000,587506160,5380,5380,5380,5380,26
|
|
20240703,105900,587366280,5370,5370,5370,5370,0
|
|
20240703,105800,587366280,5370,5370,5370,5370,0
|
|
20240703,105700,587366280,5370,5370,5370,5370,3
|
|
20240703,105600,587350170,5370,5370,5370,5370,1
|
|
20240703,105500,587344800,5390,5370,5390,5370,186
|
|
20240703,105400,586342280,5400,5400,5400,5400,0
|
|
20240703,105300,586342280,5400,5390,5400,5360,2088
|
|
20240703,105200,575119960,5380,5380,5380,5380,0
|
|
20240703,105100,575119960,5380,5380,5380,5380,7
|
|
20240703,105000,575082300,5380,5370,5380,5370,896
|
|
20240703,104900,570269780,5370,5370,5370,5370,4
|
|
20240703,104800,570248300,5360,5360,5360,5360,518
|
|
20240703,104700,567471820,5370,5370,5370,5370,0
|
|
20240703,104600,567471820,5370,5370,5370,5370,450
|
|
20240703,104500,565055320,5370,5360,5370,5360,182
|
|
20240703,104400,564079770,5370,5370,5370,5370,0
|
|
20240703,104300,564079770,5370,5370,5370,5350,1021
|
|
20240703,104200,558610870,5380,5380,5380,5380,1
|
|
20240703,104100,558605490,5370,5370,5370,5370,501
|
|
20240703,104000,555915120,5380,5380,5380,5380,200
|
|
20240703,103900,554839120,5370,5370,5370,5370,195
|
|
20240703,103800,553791970,5370,5370,5370,5370,1
|
|
20240703,103700,553786600,5360,5360,5360,5360,342
|
|
20240703,103600,551953480,5360,5360,5360,5360,320
|
|
20240703,103500,550238280,5370,5370,5370,5370,31
|
|
20240703,103400,550071810,5370,5370,5370,5370,1
|
|
20240703,103300,550066440,5350,5370,5370,5350,267
|
|
20240703,103200,548636710,5370,5350,5370,5350,1631
|
|
20240703,103100,539908950,5350,5350,5350,5350,0
|
|
20240703,103000,539908950,5350,5350,5350,5350,115
|
|
20240703,102900,539293700,5360,5360,5360,5360,0
|
|
20240703,102800,539293700,5360,5360,5360,5360,5
|
|
20240703,102700,539266900,5360,5370,5370,5360,2407
|
|
20240703,102600,526351310,5380,5380,5380,5380,128
|
|
20240703,102500,525662670,5380,5380,5380,5380,1
|
|
20240703,102400,525657290,5360,5380,5380,5360,2000
|
|
20240703,102300,514933700,5380,5380,5380,5380,0
|
|
20240703,102200,514933700,5380,5380,5380,5380,392
|
|
20240703,102100,512824740,5380,5380,5380,5380,144
|
|
20240703,102000,512050020,5380,5370,5380,5370,509
|
|
20240703,101900,509316640,5380,5380,5380,5380,300
|
|
20240703,101800,507702640,5380,5370,5380,5370,320
|
|
20240703,101700,505981240,5370,5370,5370,5370,2333
|
|
20240703,101600,493453030,5360,5360,5360,5360,16
|
|
20240703,101500,493367270,5360,5370,5370,5360,1069
|
|
20240703,101400,487636790,5370,5370,5380,5370,207
|
|
20240703,101300,486525190,5370,5380,5380,5370,524
|
|
20240703,101200,483711170,5380,5380,5380,5380,3
|
|
20240703,101100,483695030,5380,5380,5380,5380,3
|
|
20240703,101000,483678890,5360,5370,5370,5360,406
|
|
20240703,100900,481500490,5360,5370,5370,5360,200
|
|
20240703,100800,480428370,5370,5370,5370,5370,736
|
|
20240703,100700,476476050,5370,5360,5370,5360,501
|
|
20240703,100600,473790680,5360,5360,5360,5360,1379
|
|
20240703,100500,466399240,5370,5380,5380,5370,2
|
|
20240703,100400,466388490,5380,5380,5380,5380,430
|
|
20240703,100300,464075090,5390,5380,5390,5380,103
|
|
20240703,100200,463520940,5380,5380,5380,5380,104
|
|
20240703,100100,462961420,5370,5350,5380,5350,892
|
|
20240703,100000,458167460,5350,5350,5360,5350,1229
|
|
20240703,095900,451591410,5390,5380,5390,5340,6627
|
|
20240703,095800,416057580,5390,5400,5400,5390,1949
|
|
20240703,095700,405552420,5400,5400,5400,5400,1348
|
|
20240703,095600,398273220,5400,5410,5430,5400,1133
|
|
20240703,095500,392144670,5420,5440,5440,5410,2597
|
|
20240703,095400,378079530,5440,5430,5440,5430,2541
|
|
20240703,095300,364267840,5430,5420,5430,5420,1315
|
|
20240703,095200,357135660,5430,5420,5430,5420,739
|
|
20240703,095100,353123010,5430,5430,5430,5410,1359
|
|
20240703,095000,345744000,5430,5400,5430,5400,4553
|
|
20240703,094900,321075790,5400,5400,5400,5400,1292
|
|
20240703,094800,314098990,5400,5400,5400,5400,624
|
|
20240703,094700,310729390,5400,5400,5400,5400,965
|
|
20240703,094600,305518390,5400,5400,5410,5370,2614
|
|
20240703,094500,291415040,5400,5410,5410,5400,2483
|
|
20240703,094400,278006830,5410,5400,5410,5400,2425
|
|
20240703,094300,264911820,5390,5390,5400,5390,3213
|
|
20240703,094200,247591120,5380,5380,5380,5380,175
|
|
20240703,094100,246649620,5380,5380,5380,5380,143
|
|
20240703,094000,245880280,5370,5380,5380,5370,630
|
|
20240703,093900,242492180,5380,5380,5380,5380,101
|
|
20240703,093800,241948800,5380,5380,5380,5380,335
|
|
20240703,093700,240146500,5380,5380,5390,5380,5668
|
|
20240703,093600,209630080,5380,5370,5380,5370,1418
|
|
20240703,093500,202015320,5370,5370,5370,5370,116
|
|
20240703,093400,201392400,5370,5370,5370,5370,98
|
|
20240703,093300,200866140,5370,5380,5380,5370,738
|
|
20240703,093200,196903070,5370,5370,5370,5370,73
|
|
20240703,093100,196511060,5370,5370,5370,5370,1
|
|
20240703,093000,196505690,5380,5370,5380,5370,529
|
|
20240703,092900,193664830,5370,5370,5370,5370,18
|
|
20240703,092800,193568170,5370,5370,5370,5370,501
|
|
20240703,092700,190877800,5370,5370,5370,5370,15
|
|
20240703,092600,190797250,5370,5370,5370,5370,56
|
|
20240703,092500,190496530,5370,5370,5370,5370,1
|
|
20240703,092400,190491160,5360,5360,5360,5360,50
|
|
20240703,092300,190223160,5380,5380,5380,5380,37
|
|
20240703,092200,190024100,5390,5390,5390,5390,100
|
|
20240703,092100,189485100,5370,5370,5370,5370,101
|
|
20240703,092000,188942730,5360,5360,5360,5360,5
|
|
20240703,091900,188915930,5360,5370,5370,5360,1023
|
|
20240703,091800,183431550,5380,5370,5380,5370,756
|
|
20240703,091700,179366350,5370,5360,5370,5360,1120
|
|
20240703,091600,173358550,5360,5360,5370,5360,271
|
|
20240703,091500,171905080,5370,5360,5370,5360,6
|
|
20240703,091400,171872890,5360,5360,5360,5360,509
|
|
20240703,091300,169144650,5350,5360,5360,5350,190
|
|
20240703,091200,168126260,5350,5350,5350,5350,374
|
|
20240703,091100,166125360,5350,5360,5360,5350,838
|
|
20240703,091000,161637650,5370,5370,5370,5370,21
|
|
20240703,090900,161524880,5360,5370,5370,5360,1968
|
|
20240703,090800,150974890,5360,5350,5360,5350,432
|
|
20240703,090700,148662190,5350,5350,5350,5350,3088
|
|
20240703,090600,132141390,5350,5370,5370,5350,1750
|
|
20240703,090500,122769310,5370,5380,5380,5360,2795
|
|
20240703,090400,107773140,5380,5390,5390,5370,224
|
|
20240703,090300,106570200,5380,5390,5390,5380,1003
|
|
20240703,090200,101164050,5390,5360,5390,5360,3863
|
|
20240703,090100,80402070,5360,5390,5400,5360,4685
|
|
20240703,090000,55226330,5400,5420,5420,5380,10194
|