634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,193100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,193000,1037361200,5310,5310,5310,5310,0
|
|
20240704,192900,1037361200,5310,5310,5310,5310,0
|
|
20240704,192800,1037361200,5310,5310,5310,5310,0
|
|
20240704,192700,1037361200,5310,5310,5310,5310,0
|
|
20240704,192600,1037361200,5310,5310,5310,5310,0
|
|
20240704,192500,1037361200,5310,5310,5310,5310,0
|
|
20240704,192400,1037361200,5310,5310,5310,5310,0
|
|
20240704,192300,1037361200,5310,5310,5310,5310,0
|
|
20240704,192200,1037361200,5310,5310,5310,5310,0
|
|
20240704,192100,1037361200,5310,5310,5310,5310,0
|
|
20240704,192000,1037361200,5310,5310,5310,5310,0
|
|
20240704,191900,1037361200,5310,5310,5310,5310,0
|
|
20240704,191800,1037361200,5310,5310,5310,5310,0
|
|
20240704,191700,1037361200,5310,5310,5310,5310,0
|
|
20240704,191600,1037361200,5310,5310,5310,5310,0
|
|
20240704,191500,1037361200,5310,5310,5310,5310,0
|
|
20240704,191400,1037361200,5310,5310,5310,5310,0
|
|
20240704,191300,1037361200,5310,5310,5310,5310,0
|
|
20240704,191200,1037361200,5310,5310,5310,5310,0
|
|
20240704,191100,1037361200,5310,5310,5310,5310,0
|
|
20240704,191000,1037361200,5310,5310,5310,5310,0
|
|
20240704,190900,1037361200,5310,5310,5310,5310,0
|
|
20240704,190800,1037361200,5310,5310,5310,5310,0
|
|
20240704,190700,1037361200,5310,5310,5310,5310,0
|
|
20240704,190600,1037361200,5310,5310,5310,5310,0
|
|
20240704,190500,1037361200,5310,5310,5310,5310,0
|
|
20240704,190400,1037361200,5310,5310,5310,5310,0
|
|
20240704,190300,1037361200,5310,5310,5310,5310,0
|
|
20240704,190200,1037361200,5310,5310,5310,5310,0
|
|
20240704,190100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,190000,1037361200,5310,5310,5310,5310,0
|
|
20240704,185900,1037361200,5310,5310,5310,5310,0
|
|
20240704,185800,1037361200,5310,5310,5310,5310,0
|
|
20240704,185700,1037361200,5310,5310,5310,5310,0
|
|
20240704,185600,1037361200,5310,5310,5310,5310,0
|
|
20240704,185500,1037361200,5310,5310,5310,5310,0
|
|
20240704,185400,1037361200,5310,5310,5310,5310,0
|
|
20240704,185300,1037361200,5310,5310,5310,5310,0
|
|
20240704,185200,1037361200,5310,5310,5310,5310,0
|
|
20240704,185100,1037361200,5310,5310,5310,5310,0
|
|
20240704,185000,1037361200,5310,5310,5310,5310,0
|
|
20240704,184900,1037361200,5310,5310,5310,5310,0
|
|
20240704,184800,1037361200,5310,5310,5310,5310,0
|
|
20240704,184700,1037361200,5310,5310,5310,5310,0
|
|
20240704,184600,1037361200,5310,5310,5310,5310,0
|
|
20240704,184500,1037361200,5310,5310,5310,5310,0
|
|
20240704,184400,1037361200,5310,5310,5310,5310,0
|
|
20240704,184300,1037361200,5310,5310,5310,5310,0
|
|
20240704,184200,1037361200,5310,5310,5310,5310,0
|
|
20240704,184100,1037361200,5310,5310,5310,5310,0
|
|
20240704,184000,1037361200,5310,5310,5310,5310,0
|
|
20240704,183900,1037361200,5310,5310,5310,5310,0
|
|
20240704,183800,1037361200,5310,5310,5310,5310,0
|
|
20240704,183700,1037361200,5310,5310,5310,5310,0
|
|
20240704,183600,1037361200,5310,5310,5310,5310,0
|
|
20240704,183500,1037361200,5310,5310,5310,5310,0
|
|
20240704,183400,1037361200,5310,5310,5310,5310,0
|
|
20240704,183300,1037361200,5310,5310,5310,5310,0
|
|
20240704,183200,1037361200,5310,5310,5310,5310,0
|
|
20240704,183100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,183000,1037361200,5310,5310,5310,5310,0
|
|
20240704,182900,1037361200,5310,5310,5310,5310,0
|
|
20240704,182800,1037361200,5310,5310,5310,5310,0
|
|
20240704,182700,1037361200,5310,5310,5310,5310,0
|
|
20240704,182600,1037361200,5310,5310,5310,5310,0
|
|
20240704,182500,1037361200,5310,5310,5310,5310,0
|
|
20240704,182400,1037361200,5310,5310,5310,5310,0
|
|
20240704,182300,1037361200,5310,5310,5310,5310,0
|
|
20240704,182200,1037361200,5310,5310,5310,5310,0
|
|
20240704,182100,1037361200,5310,5310,5310,5310,0
|
|
20240704,182000,1037361200,5310,5310,5310,5310,0
|
|
20240704,181900,1037361200,5310,5310,5310,5310,0
|
|
20240704,181800,1037361200,5310,5310,5310,5310,0
|
|
20240704,181700,1037361200,5310,5310,5310,5310,0
|
|
20240704,181600,1037361200,5310,5310,5310,5310,0
|
|
20240704,181500,1037361200,5310,5310,5310,5310,0
|
|
20240704,181400,1037361200,5310,5310,5310,5310,0
|
|
20240704,181300,1037361200,5310,5310,5310,5310,0
|
|
20240704,181200,1037361200,5310,5310,5310,5310,0
|
|
20240704,181100,1037361200,5310,5310,5310,5310,0
|
|
20240704,181000,1037361200,5310,5310,5310,5310,0
|
|
20240704,180900,1037361200,5310,5310,5310,5310,0
|
|
20240704,180800,1037361200,5310,5310,5310,5310,0
|
|
20240704,180700,1037361200,5310,5310,5310,5310,0
|
|
20240704,180600,1037361200,5310,5310,5310,5310,0
|
|
20240704,180500,1037361200,5310,5310,5310,5310,0
|
|
20240704,180400,1037361200,5310,5310,5310,5310,0
|
|
20240704,180300,1037361200,5310,5310,5310,5310,0
|
|
20240704,180200,1037361200,5310,5310,5310,5310,0
|
|
20240704,180100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,180000,1037361200,5310,5310,5310,5310,0
|
|
20240704,175900,1037361200,5310,5310,5310,5310,0
|
|
20240704,175800,1037361200,5310,5310,5310,5310,0
|
|
20240704,175700,1037361200,5310,5310,5310,5310,0
|
|
20240704,175600,1037361200,5310,5310,5310,5310,0
|
|
20240704,175500,1037361200,5310,5310,5310,5310,0
|
|
20240704,175400,1037361200,5310,5310,5310,5310,0
|
|
20240704,175300,1037361200,5310,5310,5310,5310,0
|
|
20240704,175200,1037361200,5310,5310,5310,5310,0
|
|
20240704,175100,1037361200,5310,5310,5310,5310,0
|
|
20240704,175000,1037361200,5310,5310,5310,5310,0
|
|
20240704,174900,1037361200,5310,5310,5310,5310,0
|
|
20240704,174800,1037361200,5310,5310,5310,5310,0
|
|
20240704,174700,1037361200,5310,5310,5310,5310,0
|
|
20240704,174600,1037361200,5310,5310,5310,5310,0
|
|
20240704,174500,1037361200,5310,5310,5310,5310,0
|
|
20240704,174400,1037361200,5310,5310,5310,5310,0
|
|
20240704,174300,1037361200,5310,5310,5310,5310,0
|
|
20240704,174200,1037361200,5310,5310,5310,5310,0
|
|
20240704,174100,1037361200,5310,5310,5310,5310,0
|
|
20240704,174000,1037361200,5310,5310,5310,5310,0
|
|
20240704,173900,1037361200,5310,5310,5310,5310,0
|
|
20240704,173800,1037361200,5310,5310,5310,5310,0
|
|
20240704,173700,1037361200,5310,5310,5310,5310,0
|
|
20240704,173600,1037361200,5310,5310,5310,5310,0
|
|
20240704,173500,1037361200,5310,5310,5310,5310,0
|
|
20240704,173400,1037361200,5310,5310,5310,5310,0
|
|
20240704,173300,1037361200,5310,5310,5310,5310,0
|
|
20240704,173200,1037361200,5310,5310,5310,5310,0
|
|
20240704,173100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,173000,1037361200,5310,5310,5310,5310,0
|
|
20240704,172900,1037361200,5310,5310,5310,5310,0
|
|
20240704,172800,1037361200,5310,5310,5310,5310,0
|
|
20240704,172700,1037361200,5310,5310,5310,5310,0
|
|
20240704,172600,1037361200,5310,5310,5310,5310,0
|
|
20240704,172500,1037361200,5310,5310,5310,5310,0
|
|
20240704,172400,1037361200,5310,5310,5310,5310,0
|
|
20240704,172300,1037361200,5310,5310,5310,5310,0
|
|
20240704,172200,1037361200,5310,5310,5310,5310,0
|
|
20240704,172100,1037361200,5310,5310,5310,5310,0
|
|
20240704,172000,1037361200,5310,5310,5310,5310,0
|
|
20240704,171900,1037361200,5310,5310,5310,5310,0
|
|
20240704,171800,1037361200,5310,5310,5310,5310,0
|
|
20240704,171700,1037361200,5310,5310,5310,5310,0
|
|
20240704,171600,1037361200,5310,5310,5310,5310,0
|
|
20240704,171500,1037361200,5310,5310,5310,5310,0
|
|
20240704,171400,1037361200,5310,5310,5310,5310,0
|
|
20240704,171300,1037361200,5310,5310,5310,5310,0
|
|
20240704,171200,1037361200,5310,5310,5310,5310,0
|
|
20240704,171100,1037361200,5310,5310,5310,5310,0
|
|
20240704,171000,1037361200,5310,5310,5310,5310,0
|
|
20240704,170900,1037361200,5310,5310,5310,5310,0
|
|
20240704,170800,1037361200,5310,5310,5310,5310,0
|
|
20240704,170700,1037361200,5310,5310,5310,5310,0
|
|
20240704,170600,1037361200,5310,5310,5310,5310,0
|
|
20240704,170500,1037361200,5310,5310,5310,5310,0
|
|
20240704,170400,1037361200,5310,5310,5310,5310,0
|
|
20240704,170300,1037361200,5310,5310,5310,5310,0
|
|
20240704,170200,1037361200,5310,5310,5310,5310,0
|
|
20240704,170100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,170000,1037361200,5310,5310,5310,5310,0
|
|
20240704,165900,1037361200,5310,5310,5310,5310,0
|
|
20240704,165800,1037361200,5310,5310,5310,5310,0
|
|
20240704,165700,1037361200,5310,5310,5310,5310,0
|
|
20240704,165600,1037361200,5310,5310,5310,5310,0
|
|
20240704,165500,1037361200,5310,5310,5310,5310,0
|
|
20240704,165400,1037361200,5310,5310,5310,5310,0
|
|
20240704,165300,1037361200,5310,5310,5310,5310,0
|
|
20240704,165200,1037361200,5310,5310,5310,5310,0
|
|
20240704,165100,1037361200,5310,5310,5310,5310,0
|
|
20240704,165000,1037361200,5310,5310,5310,5310,0
|
|
20240704,164900,1037361200,5310,5310,5310,5310,0
|
|
20240704,164800,1037361200,5310,5310,5310,5310,0
|
|
20240704,164700,1037361200,5310,5310,5310,5310,0
|
|
20240704,164600,1037361200,5310,5310,5310,5310,0
|
|
20240704,164500,1037361200,5310,5310,5310,5310,0
|
|
20240704,164400,1037361200,5310,5310,5310,5310,0
|
|
20240704,164300,1037361200,5310,5310,5310,5310,0
|
|
20240704,164200,1037361200,5310,5310,5310,5310,0
|
|
20240704,164100,1037361200,5310,5310,5310,5310,0
|
|
20240704,164000,1037361200,5310,5310,5310,5310,0
|
|
20240704,163900,1037361200,5310,5310,5310,5310,0
|
|
20240704,163800,1037361200,5310,5310,5310,5310,0
|
|
20240704,163700,1037361200,5310,5310,5310,5310,0
|
|
20240704,163600,1037361200,5310,5310,5310,5310,0
|
|
20240704,163500,1037361200,5310,5310,5310,5310,0
|
|
20240704,163400,1037361200,5310,5310,5310,5310,0
|
|
20240704,163300,1037361200,5310,5310,5310,5310,0
|
|
20240704,163200,1037361200,5310,5310,5310,5310,0
|
|
20240704,163100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,163000,1037361200,5310,5310,5310,5310,0
|
|
20240704,162900,1037361200,5310,5310,5310,5310,0
|
|
20240704,162800,1037361200,5310,5310,5310,5310,0
|
|
20240704,162700,1037361200,5310,5310,5310,5310,0
|
|
20240704,162600,1037361200,5310,5310,5310,5310,0
|
|
20240704,162500,1037361200,5310,5310,5310,5310,0
|
|
20240704,162400,1037361200,5310,5310,5310,5310,0
|
|
20240704,162300,1037361200,5310,5310,5310,5310,0
|
|
20240704,162200,1037361200,5310,5310,5310,5310,0
|
|
20240704,162100,1037361200,5310,5310,5310,5310,0
|
|
20240704,162000,1037361200,5310,5310,5310,5310,0
|
|
20240704,161900,1037361200,5310,5310,5310,5310,0
|
|
20240704,161800,1037361200,5310,5310,5310,5310,0
|
|
20240704,161700,1037361200,5310,5310,5310,5310,0
|
|
20240704,161600,1037361200,5310,5310,5310,5310,0
|
|
20240704,161500,1037361200,5310,5310,5310,5310,0
|
|
20240704,161400,1037361200,5310,5310,5310,5310,0
|
|
20240704,161300,1037361200,5310,5310,5310,5310,0
|
|
20240704,161200,1037361200,5310,5310,5310,5310,0
|
|
20240704,161100,1037361200,5310,5310,5310,5310,0
|
|
20240704,161000,1037361200,5310,5310,5310,5310,0
|
|
20240704,160900,1037361200,5310,5310,5310,5310,0
|
|
20240704,160800,1037361200,5310,5310,5310,5310,0
|
|
20240704,160700,1037361200,5310,5310,5310,5310,0
|
|
20240704,160600,1037361200,5310,5310,5310,5310,0
|
|
20240704,160500,1037361200,5310,5310,5310,5310,0
|
|
20240704,160400,1037361200,5310,5310,5310,5310,0
|
|
20240704,160300,1037361200,5310,5310,5310,5310,0
|
|
20240704,160200,1037361200,5310,5310,5310,5310,0
|
|
20240704,160100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,160000,1037361200,5310,5310,5310,5310,0
|
|
20240704,155900,1037361200,5310,5310,5310,5310,0
|
|
20240704,155800,1037361200,5310,5310,5310,5310,0
|
|
20240704,155700,1037361200,5310,5310,5310,5310,0
|
|
20240704,155600,1037361200,5310,5310,5310,5310,0
|
|
20240704,155500,1037361200,5310,5310,5310,5310,0
|
|
20240704,155400,1037361200,5310,5310,5310,5310,0
|
|
20240704,155300,1037361200,5310,5310,5310,5310,0
|
|
20240704,155200,1037361200,5310,5310,5310,5310,0
|
|
20240704,155100,1037361200,5310,5310,5310,5310,0
|
|
20240704,155000,1037361200,5310,5310,5310,5310,0
|
|
20240704,154900,1037361200,5310,5310,5310,5310,0
|
|
20240704,154800,1037361200,5310,5310,5310,5310,0
|
|
20240704,154700,1037361200,5310,5310,5310,5310,0
|
|
20240704,154600,1037361200,5310,5310,5310,5310,0
|
|
20240704,154500,1037361200,5310,5310,5310,5310,0
|
|
20240704,154400,1037361200,5310,5310,5310,5310,0
|
|
20240704,154300,1037361200,5310,5310,5310,5310,0
|
|
20240704,154200,1037361200,5310,5310,5310,5310,0
|
|
20240704,154100,1037361200,5310,5310,5310,5310,0
|
|
20240704,154000,1037361200,5310,5310,5310,5310,0
|
|
20240704,153900,1037361200,5310,5310,5310,5310,0
|
|
20240704,153800,1037361200,5310,5310,5310,5310,0
|
|
20240704,153700,1037361200,5310,5310,5310,5310,0
|
|
20240704,153600,1037361200,5310,5310,5310,5310,0
|
|
20240704,153500,1037361200,5310,5310,5310,5310,0
|
|
20240704,153400,1037361200,5310,5310,5310,5310,0
|
|
20240704,153300,1037361200,5310,5310,5310,5310,0
|
|
20240704,153200,1037361200,5310,5310,5310,5310,0
|
|
20240704,153100,1037361200,5310,5310,5310,5310,4190
|
|
20240704,153000,1037361200,5310,5310,5310,5310,4190
|
|
20240704,152900,1015112300,5310,5310,5310,5310,0
|
|
20240704,152800,1015112300,5310,5310,5310,5310,0
|
|
20240704,152700,1015112300,5310,5310,5310,5310,0
|
|
20240704,152600,1015112300,5310,5310,5310,5310,0
|
|
20240704,152500,1015112300,5310,5310,5310,5310,0
|
|
20240704,152400,1015112300,5310,5310,5310,5310,0
|
|
20240704,152300,1015112300,5310,5310,5310,5310,0
|
|
20240704,152200,1015112300,5310,5310,5310,5310,0
|
|
20240704,152100,1015112300,5310,5310,5310,5310,0
|
|
20240704,152000,1015112300,5310,5310,5310,5310,0
|
|
20240704,151900,1015112300,5310,5320,5320,5310,1008
|
|
20240704,151800,1009759090,5310,5320,5320,5310,1183
|
|
20240704,151700,1003467260,5310,5310,5320,5310,1171
|
|
20240704,151600,997249240,5310,5310,5310,5310,19
|
|
20240704,151500,997148350,5320,5310,5320,5310,75
|
|
20240704,151400,996750090,5330,5310,5330,5310,6931
|
|
20240704,151300,959946350,5320,5320,5320,5320,20
|
|
20240704,151200,959839950,5320,5320,5320,5320,879
|
|
20240704,151100,955163670,5310,5310,5310,5310,36
|
|
20240704,151000,954972510,5320,5320,5320,5320,34
|
|
20240704,150900,954791630,5320,5310,5320,5310,1294
|
|
20240704,150800,947920480,5320,5320,5320,5320,3
|
|
20240704,150700,947904520,5320,5320,5320,5310,304
|
|
20240704,150600,946287480,5310,5320,5320,5310,632
|
|
20240704,150500,942931530,5320,5320,5320,5320,0
|
|
20240704,150400,942931530,5320,5330,5330,5320,4407
|
|
20240704,150300,919486190,5320,5320,5320,5320,0
|
|
20240704,150200,919486190,5320,5320,5320,5320,347
|
|
20240704,150100,917640150,5330,5330,5330,5320,361
|
|
20240704,150000,915719370,5330,5330,5330,5330,1
|
|
20240704,145900,915714040,5320,5320,5320,5320,200
|
|
20240704,145800,914650040,5330,5330,5330,5330,0
|
|
20240704,145700,914650040,5330,5320,5330,5320,101
|
|
20240704,145600,914112710,5330,5330,5330,5330,0
|
|
20240704,145500,914112710,5330,5330,5330,5330,273
|
|
20240704,145400,912657620,5330,5330,5330,5330,1
|
|
20240704,145300,912652290,5330,5330,5330,5330,473
|
|
20240704,145200,910131200,5330,5330,5330,5330,1309
|
|
20240704,145100,903154230,5330,5330,5330,5330,7
|
|
20240704,145000,903116920,5330,5330,5330,5330,229
|
|
20240704,144900,901896350,5340,5340,5340,5340,0
|
|
20240704,144800,901896350,5340,5340,5340,5330,178
|
|
20240704,144700,900946550,5330,5330,5330,5330,0
|
|
20240704,144600,900946550,5330,5330,5330,5330,747
|
|
20240704,144500,896965040,5340,5340,5340,5340,100
|
|
20240704,144400,896431040,5340,5330,5340,5330,21
|
|
20240704,144300,896319100,5340,5340,5340,5340,0
|
|
20240704,144200,896319100,5340,5330,5340,5330,258
|
|
20240704,144100,894943480,5340,5340,5340,5340,201
|
|
20240704,144000,893870140,5330,5340,5340,5330,46
|
|
20240704,143900,893624950,5330,5330,5330,5330,1
|
|
20240704,143800,893619620,5340,5340,5340,5340,0
|
|
20240704,143700,893619620,5340,5340,5340,5340,0
|
|
20240704,143600,893619620,5340,5330,5340,5330,26
|
|
20240704,143500,893480790,5340,5340,5340,5340,1
|
|
20240704,143400,893475450,5330,5330,5330,5330,139
|
|
20240704,143300,892734580,5340,5340,5340,5340,0
|
|
20240704,143200,892734580,5340,5340,5340,5340,0
|
|
20240704,143100,892734580,5340,5340,5340,5340,0
|
|
20240704,143000,892734580,5340,5340,5340,5340,1000
|
|
20240704,142900,887394580,5340,5340,5340,5340,0
|
|
20240704,142800,887394580,5340,5330,5340,5330,38
|
|
20240704,142700,887192020,5330,5330,5330,5330,0
|
|
20240704,142600,887192020,5330,5330,5330,5330,386
|
|
20240704,142500,885134640,5320,5320,5320,5320,0
|
|
20240704,142400,885134640,5320,5320,5320,5320,548
|
|
20240704,142300,882219280,5320,5320,5320,5320,0
|
|
20240704,142200,882219280,5320,5320,5320,5320,38
|
|
20240704,142100,882017120,5320,5320,5320,5320,80
|
|
20240704,142000,881591520,5330,5330,5330,5330,0
|
|
20240704,141900,881591520,5330,5330,5330,5330,0
|
|
20240704,141800,881591520,5330,5330,5330,5330,190
|
|
20240704,141700,880578820,5330,5330,5330,5330,0
|
|
20240704,141600,880578820,5330,5330,5330,5330,0
|
|
20240704,141500,880578820,5330,5330,5330,5330,290
|
|
20240704,141400,879033120,5330,5330,5330,5330,20
|
|
20240704,141300,878926520,5320,5320,5320,5320,2
|
|
20240704,141200,878915880,5320,5320,5320,5320,56
|
|
20240704,141100,878617960,5320,5320,5320,5320,400
|
|
20240704,141000,876489960,5320,5320,5320,5320,0
|
|
20240704,140900,876489960,5320,5320,5320,5320,130
|
|
20240704,140800,875798360,5320,5320,5320,5320,800
|
|
20240704,140700,871542360,5320,5320,5320,5320,0
|
|
20240704,140600,871542360,5320,5320,5320,5320,423
|
|
20240704,140500,869292000,5320,5320,5320,5320,263
|
|
20240704,140400,867892840,5320,5320,5320,5320,0
|
|
20240704,140300,867892840,5320,5320,5320,5320,1170
|
|
20240704,140200,861668440,5330,5330,5330,5330,0
|
|
20240704,140100,861668440,5330,5330,5330,5330,1
|
|
20240704,140000,861663110,5320,5320,5320,5320,236
|
|
20240704,135900,860407590,5320,5320,5320,5320,0
|
|
20240704,135800,860407590,5320,5320,5320,5320,0
|
|
20240704,135700,860407590,5320,5320,5320,5320,0
|
|
20240704,135600,860407590,5320,5320,5320,5320,0
|
|
20240704,135500,860407590,5320,5320,5320,5320,327
|
|
20240704,135400,858667950,5320,5310,5320,5310,897
|
|
20240704,135300,853897300,5320,5320,5320,5320,10
|
|
20240704,135200,853844100,5320,5320,5320,5320,736
|
|
20240704,135100,849928580,5320,5320,5320,5320,999
|
|
20240704,135000,844613900,5320,5320,5320,5320,0
|
|
20240704,134900,844613900,5320,5320,5320,5320,152
|
|
20240704,134800,843805260,5320,5320,5320,5320,0
|
|
20240704,134700,843805260,5320,5320,5320,5320,0
|
|
20240704,134600,843805260,5320,5320,5320,5320,1
|
|
20240704,134500,843799940,5330,5330,5330,5330,0
|
|
20240704,134400,843799940,5330,5330,5330,5330,0
|
|
20240704,134300,843799940,5330,5330,5330,5330,2
|
|
20240704,134200,843789280,5330,5320,5330,5320,91
|
|
20240704,134100,843304640,5330,5330,5330,5330,0
|
|
20240704,134000,843304640,5330,5330,5330,5330,5
|
|
20240704,133900,843277990,5330,5330,5330,5330,53
|
|
20240704,133800,842995500,5320,5320,5320,5320,80
|
|
20240704,133700,842569900,5320,5320,5320,5320,50
|
|
20240704,133600,842303900,5320,5320,5320,5320,100
|
|
20240704,133500,841771900,5320,5320,5320,5320,399
|
|
20240704,133400,839649220,5320,5320,5320,5320,8
|
|
20240704,133300,839606660,5320,5320,5320,5320,0
|
|
20240704,133200,839606660,5320,5320,5320,5320,0
|
|
20240704,133100,839606660,5320,5320,5320,5320,0
|
|
20240704,133000,839606660,5320,5320,5320,5320,0
|
|
20240704,132900,839606660,5320,5320,5320,5320,405
|
|
20240704,132800,837452060,5330,5320,5330,5320,1421
|
|
20240704,132700,829892330,5310,5310,5310,5310,0
|
|
20240704,132600,829892330,5310,5320,5320,5310,2466
|
|
20240704,132500,816795780,5330,5320,5330,5320,4400
|
|
20240704,132400,793387680,5320,5320,5320,5320,2
|
|
20240704,132300,793377040,5330,5330,5330,5330,0
|
|
20240704,132200,793377040,5330,5330,5330,5330,0
|
|
20240704,132100,793377040,5330,5330,5330,5330,0
|
|
20240704,132000,793377040,5330,5330,5330,5330,701
|
|
20240704,131900,789640710,5310,5310,5310,5310,0
|
|
20240704,131800,789640710,5310,5310,5310,5310,0
|
|
20240704,131700,789640710,5310,5320,5320,5310,619
|
|
20240704,131600,786352870,5320,5320,5320,5320,411
|
|
20240704,131500,784166350,5320,5320,5320,5320,50
|
|
20240704,131400,783900350,5310,5330,5330,5310,78
|
|
20240704,131300,783485600,5330,5320,5330,5310,23
|
|
20240704,131200,783363410,5330,5310,5330,5310,102
|
|
20240704,131100,782821750,5310,5310,5310,5310,85
|
|
20240704,131000,782370400,5320,5320,5320,5320,58
|
|
20240704,130900,782061840,5320,5320,5320,5320,119
|
|
20240704,130800,781428760,5340,5340,5340,5340,0
|
|
20240704,130700,781428760,5340,5340,5340,5340,0
|
|
20240704,130600,781428760,5340,5340,5340,5340,1
|
|
20240704,130500,781423420,5310,5330,5330,5310,7839
|
|
20240704,130400,739717270,5330,5330,5330,5330,338
|
|
20240704,130300,737915730,5350,5350,5350,5350,0
|
|
20240704,130200,737915730,5350,5350,5350,5350,0
|
|
20240704,130100,737915730,5350,5350,5350,5350,0
|
|
20240704,130000,737915730,5350,5350,5350,5350,1
|
|
20240704,125900,737910380,5340,5340,5340,5340,1
|
|
20240704,125800,737905040,5320,5320,5320,5320,186
|
|
20240704,125700,736915520,5320,5320,5320,5320,1
|
|
20240704,125600,736910200,5330,5330,5330,5330,0
|
|
20240704,125500,736910200,5330,5340,5340,5330,2669
|
|
20240704,125400,722682240,5330,5330,5330,5330,86
|
|
20240704,125300,722223860,5340,5340,5340,5340,209
|
|
20240704,125200,721107800,5340,5340,5340,5340,85
|
|
20240704,125100,720653900,5330,5330,5330,5330,303
|
|
20240704,125000,719038910,5340,5340,5340,5340,13
|
|
20240704,124900,718969490,5340,5340,5340,5340,0
|
|
20240704,124800,718969490,5340,5330,5340,5330,520
|
|
20240704,124700,716197790,5330,5330,5330,5330,0
|
|
20240704,124600,716197790,5330,5340,5340,5330,625
|
|
20240704,124500,712864060,5350,5350,5350,5350,0
|
|
20240704,124400,712864060,5350,5350,5350,5350,0
|
|
20240704,124300,712864060,5350,5350,5350,5350,100
|
|
20240704,124200,712329060,5340,5340,5340,5340,862
|
|
20240704,124100,707725980,5340,5340,5340,5340,0
|
|
20240704,124000,707725980,5340,5340,5340,5340,70
|
|
20240704,123900,707352180,5340,5340,5340,5340,0
|
|
20240704,123800,707352180,5340,5340,5340,5340,1
|
|
20240704,123700,707346840,5340,5340,5340,5340,1
|
|
20240704,123600,707341500,5350,5350,5350,5350,441
|
|
20240704,123500,704982150,5360,5360,5360,5360,0
|
|
20240704,123400,704982150,5360,5350,5360,5350,176
|
|
20240704,123300,704039810,5350,5350,5350,5350,20
|
|
20240704,123200,703932810,5340,5340,5340,5340,0
|
|
20240704,123100,703932810,5340,5340,5340,5340,0
|
|
20240704,123000,703932810,5340,5340,5340,5340,801
|
|
20240704,122900,699655470,5350,5350,5350,5350,289
|
|
20240704,122800,698109320,5350,5350,5350,5350,0
|
|
20240704,122700,698109320,5350,5350,5350,5350,370
|
|
20240704,122600,696129820,5350,5350,5350,5350,0
|
|
20240704,122500,696129820,5350,5350,5350,5350,0
|
|
20240704,122400,696129820,5350,5350,5350,5350,200
|
|
20240704,122300,695059820,5350,5350,5350,5350,28
|
|
20240704,122200,694910020,5350,5350,5350,5350,0
|
|
20240704,122100,694910020,5350,5360,5360,5350,1067
|
|
20240704,122000,689192290,5380,5380,5380,5380,0
|
|
20240704,121900,689192290,5380,5380,5380,5380,0
|
|
20240704,121800,689192290,5380,5360,5380,5360,172
|
|
20240704,121700,688268950,5380,5380,5380,5380,18
|
|
20240704,121600,688172110,5370,5370,5370,5370,0
|
|
20240704,121500,688172110,5370,5370,5370,5370,0
|
|
20240704,121400,688172110,5370,5370,5370,5370,0
|
|
20240704,121300,688172110,5370,5370,5370,5370,0
|
|
20240704,121200,688172110,5370,5370,5370,5370,14
|
|
20240704,121100,688096930,5380,5380,5380,5380,0
|
|
20240704,121000,688096930,5380,5380,5380,5380,0
|
|
20240704,120900,688096930,5380,5370,5380,5370,171
|
|
20240704,120800,687178480,5370,5370,5370,5370,200
|
|
20240704,120700,686104480,5380,5380,5380,5380,0
|
|
20240704,120600,686104480,5380,5380,5380,5380,3
|
|
20240704,120500,686088340,5370,5370,5370,5370,706
|
|
20240704,120400,682297120,5350,5350,5350,5350,9
|
|
20240704,120300,682248970,5360,5360,5360,5360,697
|
|
20240704,120200,678513050,5370,5370,5370,5370,17
|
|
20240704,120100,678421760,5350,5350,5350,5350,0
|
|
20240704,120000,678421760,5350,5350,5350,5350,59
|
|
20240704,115900,678106110,5360,5360,5360,5360,0
|
|
20240704,115800,678106110,5360,5360,5360,5360,469
|
|
20240704,115700,675592270,5360,5360,5360,5360,50
|
|
20240704,115600,675324270,5360,5360,5360,5360,0
|
|
20240704,115500,675324270,5360,5360,5360,5360,60
|
|
20240704,115400,675002670,5360,5360,5360,5360,0
|
|
20240704,115300,675002670,5360,5360,5360,5360,0
|
|
20240704,115200,675002670,5360,5360,5360,5360,0
|
|
20240704,115100,675002670,5360,5350,5360,5350,627
|
|
20240704,115000,671648210,5350,5360,5360,5350,9
|
|
20240704,114900,671600020,5360,5360,5360,5360,13
|
|
20240704,114800,671530340,5360,5360,5360,5360,5
|
|
20240704,114700,671503540,5350,5350,5350,5350,0
|
|
20240704,114600,671503540,5350,5350,5350,5350,0
|
|
20240704,114500,671503540,5350,5350,5350,5350,0
|
|
20240704,114400,671503540,5350,5350,5350,5350,0
|
|
20240704,114300,671503540,5350,5350,5350,5350,0
|
|
20240704,114200,671503540,5350,5350,5350,5350,0
|
|
20240704,114100,671503540,5350,5370,5370,5350,724
|
|
20240704,114000,667630100,5350,5350,5350,5350,1684
|
|
20240704,113900,658620700,5360,5360,5360,5360,722
|
|
20240704,113800,654750780,5360,5360,5360,5360,0
|
|
20240704,113700,654750780,5360,5360,5360,5360,0
|
|
20240704,113600,654750780,5360,5380,5380,5360,30
|
|
20240704,113500,654589780,5380,5380,5380,5380,0
|
|
20240704,113400,654589780,5380,5380,5380,5380,0
|
|
20240704,113300,654589780,5380,5380,5380,5380,18
|
|
20240704,113200,654492940,5380,5380,5380,5380,18
|
|
20240704,113100,654396100,5380,5360,5380,5360,1351
|
|
20240704,113000,647149700,5380,5380,5380,5380,319
|
|
20240704,112900,645433480,5380,5370,5380,5360,201
|
|
20240704,112800,644356090,5370,5370,5380,5370,21
|
|
20240704,112700,644243270,5370,5370,5370,5360,179
|
|
20240704,112600,643283570,5370,5380,5380,5370,1533
|
|
20240704,112500,635051010,5380,5380,5380,5380,76
|
|
20240704,112400,634642130,5380,5370,5380,5370,188
|
|
20240704,112300,633632470,5380,5380,5380,5380,29
|
|
20240704,112200,633476450,5390,5390,5390,5370,1113
|
|
20240704,112100,627486560,5390,5380,5400,5380,1145
|
|
20240704,112000,621312300,5370,5370,5370,5370,15
|
|
20240704,111900,621231750,5380,5400,5400,5380,4932
|
|
20240704,111800,594664710,5400,5420,5420,5400,3446
|
|
20240704,111700,576013000,5420,5420,5420,5410,979
|
|
20240704,111600,570710530,5430,5410,5430,5410,7859
|
|
20240704,111500,528117480,5410,5400,5410,5400,1325
|
|
20240704,111400,520962280,5400,5400,5410,5400,1004
|
|
20240704,111300,515539790,5400,5400,5400,5400,933
|
|
20240704,111200,510501590,5400,5380,5400,5380,1393
|
|
20240704,111100,502996590,5380,5360,5380,5360,1988
|
|
20240704,111000,492310430,5370,5370,5370,5370,742
|
|
20240704,110900,488325890,5370,5370,5370,5370,521
|
|
20240704,110800,485528120,5360,5370,5390,5360,3436
|
|
20240704,110700,467062670,5370,5380,5380,5370,1631
|
|
20240704,110600,458296340,5380,5390,5390,5370,1608
|
|
20240704,110500,449641430,5400,5380,5400,5380,3594
|
|
20240704,110400,430284380,5380,5400,5400,5380,5673
|
|
20240704,110300,399720840,5390,5380,5390,5370,2356
|
|
20240704,110200,387034220,5380,5370,5390,5370,3099
|
|
20240704,110100,370352420,5350,5360,5370,5350,3912
|
|
20240704,110000,349345320,5370,5370,5380,5370,3084
|
|
20240704,105900,332766540,5380,5310,5380,5310,3705
|
|
20240704,105800,312916940,5330,5330,5330,5330,2582
|
|
20240704,105700,299154880,5310,5310,5310,5310,1
|
|
20240704,105600,299149570,5310,5310,5310,5310,1
|
|
20240704,105500,299144260,5330,5310,5330,5310,43
|
|
20240704,105400,298915890,5300,5320,5320,5300,9416
|
|
20240704,105300,248890860,5320,5320,5320,5320,3
|
|
20240704,105200,248874900,5320,5320,5320,5320,1
|
|
20240704,105100,248869580,5320,5320,5320,5320,0
|
|
20240704,105000,248869580,5320,5330,5330,5320,2346
|
|
20240704,104900,236368920,5330,5330,5330,5330,30
|
|
20240704,104800,236209020,5330,5330,5330,5330,5
|
|
20240704,104700,236182370,5330,5330,5330,5330,0
|
|
20240704,104600,236182370,5330,5330,5330,5330,0
|
|
20240704,104500,236182370,5330,5330,5330,5330,0
|
|
20240704,104400,236182370,5330,5330,5330,5330,0
|
|
20240704,104300,236182370,5330,5330,5330,5330,0
|
|
20240704,104200,236182370,5330,5330,5330,5330,2
|
|
20240704,104100,236171710,5330,5330,5330,5330,51
|
|
20240704,104000,235899880,5350,5350,5350,5350,0
|
|
20240704,103900,235899880,5350,5350,5350,5350,62
|
|
20240704,103800,235568180,5350,5350,5350,5350,100
|
|
20240704,103700,235033180,5350,5330,5350,5330,46
|
|
20240704,103600,234787200,5360,5360,5360,5360,0
|
|
20240704,103500,234787200,5360,5360,5360,5360,0
|
|
20240704,103400,234787200,5360,5360,5360,5360,1
|
|
20240704,103300,234781840,5330,5330,5330,5330,0
|
|
20240704,103200,234781840,5330,5330,5330,5330,0
|
|
20240704,103100,234781840,5330,5330,5330,5330,0
|
|
20240704,103000,234781840,5330,5330,5330,5330,1227
|
|
20240704,102900,228241930,5330,5330,5330,5330,0
|
|
20240704,102800,228241930,5330,5350,5350,5330,472
|
|
20240704,102700,225724320,5360,5350,5360,5350,2
|
|
20240704,102600,225713610,5350,5350,5350,5350,0
|
|
20240704,102500,225713610,5350,5350,5350,5350,200
|
|
20240704,102400,224643610,5360,5360,5360,5360,0
|
|
20240704,102300,224643610,5360,5350,5360,5350,16
|
|
20240704,102200,224557910,5360,5360,5360,5360,0
|
|
20240704,102100,224557910,5360,5360,5360,5360,243
|
|
20240704,102000,223255430,5350,5350,5350,5350,10
|
|
20240704,101900,223201930,5350,5350,5350,5350,94
|
|
20240704,101800,222699030,5350,5340,5350,5340,191
|
|
20240704,101700,221677190,5330,5350,5360,5330,222
|
|
20240704,101600,220491690,5340,5340,5340,5340,86
|
|
20240704,101500,220032450,5340,5340,5340,5340,60
|
|
20240704,101400,219712050,5340,5340,5340,5340,200
|
|
20240704,101300,218644050,5340,5340,5340,5340,0
|
|
20240704,101200,218644050,5340,5350,5350,5340,283
|
|
20240704,101100,217132660,5350,5350,5350,5350,22
|
|
20240704,101000,217014960,5350,5360,5360,5340,411
|
|
20240704,100900,214819850,5370,5370,5370,5370,558
|
|
20240704,100800,211823390,5340,5340,5340,5340,5
|
|
20240704,100700,211796690,5340,5380,5380,5340,669
|
|
20240704,100600,208221870,5380,5440,5440,5360,248
|
|
20240704,100500,206887690,5450,5320,5450,5320,17206
|
|
20240704,100400,114308360,5310,5310,5310,5310,0
|
|
20240704,100300,114308360,5310,5320,5320,5310,1225
|
|
20240704,100200,107791460,5320,5320,5320,5320,0
|
|
20240704,100100,107791460,5320,5320,5320,5320,0
|
|
20240704,100000,107791460,5320,5320,5320,5320,341
|
|
20240704,095900,105977340,5320,5320,5320,5320,1001
|
|
20240704,095800,100652020,5310,5310,5310,5310,0
|
|
20240704,095700,100652020,5310,5310,5310,5310,0
|
|
20240704,095600,100652020,5310,5310,5310,5310,90
|
|
20240704,095500,100174120,5310,5310,5310,5310,1
|
|
20240704,095400,100168810,5320,5320,5320,5320,5
|
|
20240704,095300,100142210,5310,5310,5310,5310,0
|
|
20240704,095200,100142210,5310,5310,5310,5310,0
|
|
20240704,095100,100142210,5310,5310,5310,5310,502
|
|
20240704,095000,97476590,5320,5320,5320,5320,0
|
|
20240704,094900,97476590,5320,5320,5320,5320,264
|
|
20240704,094800,96072110,5320,5310,5330,5310,32
|
|
20240704,094700,95901870,5320,5310,5320,5310,201
|
|
20240704,094600,94834550,5310,5310,5310,5310,26
|
|
20240704,094500,94696490,5320,5320,5320,5320,0
|
|
20240704,094400,94696490,5320,5320,5320,5320,1
|
|
20240704,094300,94691170,5310,5310,5310,5310,1
|
|
20240704,094200,94685860,5320,5310,5320,5310,91
|
|
20240704,094100,94202640,5320,5310,5320,5310,305
|
|
20240704,094000,92580080,5320,5310,5320,5310,101
|
|
20240704,093900,92043760,5320,5320,5320,5320,1
|
|
20240704,093800,92038440,5310,5310,5310,5310,30
|
|
20240704,093700,91879140,5310,5310,5310,5310,299
|
|
20240704,093600,90291450,5320,5320,5320,5320,1
|
|
20240704,093500,90286130,5310,5310,5310,5310,0
|
|
20240704,093400,90286130,5310,5320,5320,5310,45
|
|
20240704,093300,90046990,5320,5320,5320,5320,9
|
|
20240704,093200,89999110,5320,5310,5320,5310,202
|
|
20240704,093100,88926480,5310,5310,5310,5310,172
|
|
20240704,093000,88013160,5320,5320,5320,5320,10
|
|
20240704,092900,87959960,5330,5330,5330,5330,2
|
|
20240704,092800,87949300,5320,5300,5320,5300,739
|
|
20240704,092700,84020710,5300,5300,5300,5300,553
|
|
20240704,092600,81089810,5320,5320,5320,5300,1423
|
|
20240704,092500,73533300,5320,5300,5320,5300,143
|
|
20240704,092400,72773970,5310,5300,5310,5300,33
|
|
20240704,092300,72599060,5310,5300,5310,5300,929
|
|
20240704,092200,67675150,5300,5320,5320,5300,2461
|
|
20240704,092100,54610650,5320,5320,5320,5320,1
|
|
20240704,092000,54605330,5320,5320,5320,5320,612
|
|
20240704,091900,51349490,5330,5320,5330,5320,39
|
|
20240704,091800,51142000,5330,5330,5330,5330,600
|
|
20240704,091700,47944000,5330,5310,5330,5310,2020
|
|
20240704,091600,37198320,5320,5310,5320,5310,72
|
|
20240704,091500,36815780,5320,5310,5320,5310,94
|
|
20240704,091400,36316630,5320,5300,5320,5300,41
|
|
20240704,091300,36099310,5310,5300,5310,5300,22
|
|
20240704,091200,35982700,5300,5310,5310,5300,59
|
|
20240704,091100,35669900,5300,5310,5310,5300,226
|
|
20240704,091000,34469940,5300,5300,5300,5300,348
|
|
20240704,090900,32625540,5310,5320,5320,5310,85
|
|
20240704,090800,32173690,5320,5320,5320,5320,1
|
|
20240704,090700,32168370,5300,5300,5300,5300,1
|
|
20240704,090600,32163070,5320,5320,5320,5320,1
|
|
20240704,090500,32157750,5300,5320,5320,5300,240
|
|
20240704,090400,30883750,5320,5310,5320,5310,100
|
|
20240704,090300,30351950,5320,5320,5320,5320,100
|
|
20240704,090200,29819950,5320,5300,5320,5290,421
|
|
20240704,090100,27590920,5290,5290,5330,5290,1371
|
|
20240704,090000,20312650,5330,5300,5330,5290,3413
|