634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193100,501974950,5330,5330,5330,5330,2328
|
|
20240705,193000,501974950,5330,5330,5330,5330,0
|
|
20240705,192900,501974950,5330,5330,5330,5330,0
|
|
20240705,192800,501974950,5330,5330,5330,5330,0
|
|
20240705,192700,501974950,5330,5330,5330,5330,0
|
|
20240705,192600,501974950,5330,5330,5330,5330,0
|
|
20240705,192500,501974950,5330,5330,5330,5330,0
|
|
20240705,192400,501974950,5330,5330,5330,5330,0
|
|
20240705,192300,501974950,5330,5330,5330,5330,0
|
|
20240705,192200,501974950,5330,5330,5330,5330,0
|
|
20240705,192100,501974950,5330,5330,5330,5330,0
|
|
20240705,192000,501974950,5330,5330,5330,5330,0
|
|
20240705,191900,501974950,5330,5330,5330,5330,0
|
|
20240705,191800,501974950,5330,5330,5330,5330,0
|
|
20240705,191700,501974950,5330,5330,5330,5330,0
|
|
20240705,191600,501974950,5330,5330,5330,5330,0
|
|
20240705,191500,501974950,5330,5330,5330,5330,0
|
|
20240705,191400,501974950,5330,5330,5330,5330,0
|
|
20240705,191300,501974950,5330,5330,5330,5330,0
|
|
20240705,191200,501974950,5330,5330,5330,5330,0
|
|
20240705,191100,501974950,5330,5330,5330,5330,0
|
|
20240705,191000,501974950,5330,5330,5330,5330,0
|
|
20240705,190900,501974950,5330,5330,5330,5330,0
|
|
20240705,190800,501974950,5330,5330,5330,5330,0
|
|
20240705,190700,501974950,5330,5330,5330,5330,0
|
|
20240705,190600,501974950,5330,5330,5330,5330,0
|
|
20240705,190500,501974950,5330,5330,5330,5330,0
|
|
20240705,190400,501974950,5330,5330,5330,5330,0
|
|
20240705,190300,501974950,5330,5330,5330,5330,0
|
|
20240705,190200,501974950,5330,5330,5330,5330,0
|
|
20240705,190100,501974950,5330,5330,5330,5330,2328
|
|
20240705,190000,501974950,5330,5330,5330,5330,0
|
|
20240705,185900,501974950,5330,5330,5330,5330,0
|
|
20240705,185800,501974950,5330,5330,5330,5330,0
|
|
20240705,185700,501974950,5330,5330,5330,5330,0
|
|
20240705,185600,501974950,5330,5330,5330,5330,0
|
|
20240705,185500,501974950,5330,5330,5330,5330,0
|
|
20240705,185400,501974950,5330,5330,5330,5330,0
|
|
20240705,185300,501974950,5330,5330,5330,5330,0
|
|
20240705,185200,501974950,5330,5330,5330,5330,0
|
|
20240705,185100,501974950,5330,5330,5330,5330,0
|
|
20240705,185000,501974950,5330,5330,5330,5330,0
|
|
20240705,184900,501974950,5330,5330,5330,5330,0
|
|
20240705,184800,501974950,5330,5330,5330,5330,0
|
|
20240705,184700,501974950,5330,5330,5330,5330,0
|
|
20240705,184600,501974950,5330,5330,5330,5330,0
|
|
20240705,184500,501974950,5330,5330,5330,5330,0
|
|
20240705,184400,501974950,5330,5330,5330,5330,0
|
|
20240705,184300,501974950,5330,5330,5330,5330,0
|
|
20240705,184200,501974950,5330,5330,5330,5330,0
|
|
20240705,184100,501974950,5330,5330,5330,5330,0
|
|
20240705,184000,501974950,5330,5330,5330,5330,0
|
|
20240705,183900,501974950,5330,5330,5330,5330,0
|
|
20240705,183800,501974950,5330,5330,5330,5330,0
|
|
20240705,183700,501974950,5330,5330,5330,5330,0
|
|
20240705,183600,501974950,5330,5330,5330,5330,0
|
|
20240705,183500,501974950,5330,5330,5330,5330,0
|
|
20240705,183400,501974950,5330,5330,5330,5330,0
|
|
20240705,183300,501974950,5330,5330,5330,5330,0
|
|
20240705,183200,501974950,5330,5330,5330,5330,0
|
|
20240705,183100,501974950,5330,5330,5330,5330,2328
|
|
20240705,183000,501974950,5330,5330,5330,5330,0
|
|
20240705,182900,501974950,5330,5330,5330,5330,0
|
|
20240705,182800,501974950,5330,5330,5330,5330,0
|
|
20240705,182700,501974950,5330,5330,5330,5330,0
|
|
20240705,182600,501974950,5330,5330,5330,5330,0
|
|
20240705,182500,501974950,5330,5330,5330,5330,0
|
|
20240705,182400,501974950,5330,5330,5330,5330,0
|
|
20240705,182300,501974950,5330,5330,5330,5330,0
|
|
20240705,182200,501974950,5330,5330,5330,5330,0
|
|
20240705,182100,501974950,5330,5330,5330,5330,0
|
|
20240705,182000,501974950,5330,5330,5330,5330,0
|
|
20240705,181900,501974950,5330,5330,5330,5330,0
|
|
20240705,181800,501974950,5330,5330,5330,5330,0
|
|
20240705,181700,501974950,5330,5330,5330,5330,0
|
|
20240705,181600,501974950,5330,5330,5330,5330,0
|
|
20240705,181500,501974950,5330,5330,5330,5330,0
|
|
20240705,181400,501974950,5330,5330,5330,5330,0
|
|
20240705,181300,501974950,5330,5330,5330,5330,0
|
|
20240705,181200,501974950,5330,5330,5330,5330,0
|
|
20240705,181100,501974950,5330,5330,5330,5330,0
|
|
20240705,181000,501974950,5330,5330,5330,5330,0
|
|
20240705,180900,501974950,5330,5330,5330,5330,0
|
|
20240705,180800,501974950,5330,5330,5330,5330,0
|
|
20240705,180700,501974950,5330,5330,5330,5330,0
|
|
20240705,180600,501974950,5330,5330,5330,5330,0
|
|
20240705,180500,501974950,5330,5330,5330,5330,0
|
|
20240705,180400,501974950,5330,5330,5330,5330,0
|
|
20240705,180300,501974950,5330,5330,5330,5330,0
|
|
20240705,180200,501974950,5330,5330,5330,5330,0
|
|
20240705,180100,501974950,5330,5330,5330,5330,2328
|
|
20240705,180000,501974950,5330,5330,5330,5330,0
|
|
20240705,175900,501974950,5330,5330,5330,5330,0
|
|
20240705,175800,501974950,5330,5330,5330,5330,0
|
|
20240705,175700,501974950,5330,5330,5330,5330,0
|
|
20240705,175600,501974950,5330,5330,5330,5330,0
|
|
20240705,175500,501974950,5330,5330,5330,5330,0
|
|
20240705,175400,501974950,5330,5330,5330,5330,0
|
|
20240705,175300,501974950,5330,5330,5330,5330,0
|
|
20240705,175200,501974950,5330,5330,5330,5330,0
|
|
20240705,175100,501974950,5330,5330,5330,5330,0
|
|
20240705,175000,501974950,5330,5330,5330,5330,0
|
|
20240705,174900,501974950,5330,5330,5330,5330,0
|
|
20240705,174800,501974950,5330,5330,5330,5330,0
|
|
20240705,174700,501974950,5330,5330,5330,5330,0
|
|
20240705,174600,501974950,5330,5330,5330,5330,0
|
|
20240705,174500,501974950,5330,5330,5330,5330,0
|
|
20240705,174400,501974950,5330,5330,5330,5330,0
|
|
20240705,174300,501974950,5330,5330,5330,5330,0
|
|
20240705,174200,501974950,5330,5330,5330,5330,0
|
|
20240705,174100,501974950,5330,5330,5330,5330,0
|
|
20240705,174000,501974950,5330,5330,5330,5330,0
|
|
20240705,173900,501974950,5330,5330,5330,5330,0
|
|
20240705,173800,501974950,5330,5330,5330,5330,0
|
|
20240705,173700,501974950,5330,5330,5330,5330,0
|
|
20240705,173600,501974950,5330,5330,5330,5330,0
|
|
20240705,173500,501974950,5330,5330,5330,5330,0
|
|
20240705,173400,501974950,5330,5330,5330,5330,0
|
|
20240705,173300,501974950,5330,5330,5330,5330,0
|
|
20240705,173200,501974950,5330,5330,5330,5330,0
|
|
20240705,173100,501974950,5330,5330,5330,5330,2328
|
|
20240705,173000,501974950,5330,5330,5330,5330,0
|
|
20240705,172900,501974950,5330,5330,5330,5330,0
|
|
20240705,172800,501974950,5330,5330,5330,5330,0
|
|
20240705,172700,501974950,5330,5330,5330,5330,0
|
|
20240705,172600,501974950,5330,5330,5330,5330,0
|
|
20240705,172500,501974950,5330,5330,5330,5330,0
|
|
20240705,172400,501974950,5330,5330,5330,5330,0
|
|
20240705,172300,501974950,5330,5330,5330,5330,0
|
|
20240705,172200,501974950,5330,5330,5330,5330,0
|
|
20240705,172100,501974950,5330,5330,5330,5330,0
|
|
20240705,172000,501974950,5330,5330,5330,5330,0
|
|
20240705,171900,501974950,5330,5330,5330,5330,0
|
|
20240705,171800,501974950,5330,5330,5330,5330,0
|
|
20240705,171700,501974950,5330,5330,5330,5330,0
|
|
20240705,171600,501974950,5330,5330,5330,5330,0
|
|
20240705,171500,501974950,5330,5330,5330,5330,0
|
|
20240705,171400,501974950,5330,5330,5330,5330,0
|
|
20240705,171300,501974950,5330,5330,5330,5330,0
|
|
20240705,171200,501974950,5330,5330,5330,5330,0
|
|
20240705,171100,501974950,5330,5330,5330,5330,0
|
|
20240705,171000,501974950,5330,5330,5330,5330,0
|
|
20240705,170900,501974950,5330,5330,5330,5330,0
|
|
20240705,170800,501974950,5330,5330,5330,5330,0
|
|
20240705,170700,501974950,5330,5330,5330,5330,0
|
|
20240705,170600,501974950,5330,5330,5330,5330,0
|
|
20240705,170500,501974950,5330,5330,5330,5330,0
|
|
20240705,170400,501974950,5330,5330,5330,5330,0
|
|
20240705,170300,501974950,5330,5330,5330,5330,0
|
|
20240705,170200,501974950,5330,5330,5330,5330,0
|
|
20240705,170100,501974950,5330,5330,5330,5330,2328
|
|
20240705,170000,501974950,5330,5330,5330,5330,0
|
|
20240705,165900,501974950,5330,5330,5330,5330,0
|
|
20240705,165800,501974950,5330,5330,5330,5330,0
|
|
20240705,165700,501974950,5330,5330,5330,5330,0
|
|
20240705,165600,501974950,5330,5330,5330,5330,0
|
|
20240705,165500,501974950,5330,5330,5330,5330,0
|
|
20240705,165400,501974950,5330,5330,5330,5330,0
|
|
20240705,165300,501974950,5330,5330,5330,5330,0
|
|
20240705,165200,501974950,5330,5330,5330,5330,0
|
|
20240705,165100,501974950,5330,5330,5330,5330,0
|
|
20240705,165000,501974950,5330,5330,5330,5330,0
|
|
20240705,164900,501974950,5330,5330,5330,5330,0
|
|
20240705,164800,501974950,5330,5330,5330,5330,0
|
|
20240705,164700,501974950,5330,5330,5330,5330,0
|
|
20240705,164600,501974950,5330,5330,5330,5330,0
|
|
20240705,164500,501974950,5330,5330,5330,5330,0
|
|
20240705,164400,501974950,5330,5330,5330,5330,0
|
|
20240705,164300,501974950,5330,5330,5330,5330,0
|
|
20240705,164200,501974950,5330,5330,5330,5330,0
|
|
20240705,164100,501974950,5330,5330,5330,5330,0
|
|
20240705,164000,501974950,5330,5330,5330,5330,0
|
|
20240705,163900,501974950,5330,5330,5330,5330,0
|
|
20240705,163800,501974950,5330,5330,5330,5330,0
|
|
20240705,163700,501974950,5330,5330,5330,5330,0
|
|
20240705,163600,501974950,5330,5330,5330,5330,0
|
|
20240705,163500,501974950,5330,5330,5330,5330,0
|
|
20240705,163400,501974950,5330,5330,5330,5330,0
|
|
20240705,163300,501974950,5330,5330,5330,5330,0
|
|
20240705,163200,501974950,5330,5330,5330,5330,0
|
|
20240705,163100,501974950,5330,5330,5330,5330,2328
|
|
20240705,163000,501974950,5330,5330,5330,5330,0
|
|
20240705,162900,501974950,5330,5330,5330,5330,0
|
|
20240705,162800,501974950,5330,5330,5330,5330,0
|
|
20240705,162700,501974950,5330,5330,5330,5330,0
|
|
20240705,162600,501974950,5330,5330,5330,5330,0
|
|
20240705,162500,501974950,5330,5330,5330,5330,0
|
|
20240705,162400,501974950,5330,5330,5330,5330,0
|
|
20240705,162300,501974950,5330,5330,5330,5330,0
|
|
20240705,162200,501974950,5330,5330,5330,5330,0
|
|
20240705,162100,501974950,5330,5330,5330,5330,0
|
|
20240705,162000,501974950,5330,5330,5330,5330,0
|
|
20240705,161900,501974950,5330,5330,5330,5330,0
|
|
20240705,161800,501974950,5330,5330,5330,5330,0
|
|
20240705,161700,501974950,5330,5330,5330,5330,0
|
|
20240705,161600,501974950,5330,5330,5330,5330,0
|
|
20240705,161500,501974950,5330,5330,5330,5330,0
|
|
20240705,161400,501974950,5330,5330,5330,5330,0
|
|
20240705,161300,501974950,5330,5330,5330,5330,0
|
|
20240705,161200,501974950,5330,5330,5330,5330,0
|
|
20240705,161100,501974950,5330,5330,5330,5330,0
|
|
20240705,161000,501974950,5330,5330,5330,5330,0
|
|
20240705,160900,501974950,5330,5330,5330,5330,0
|
|
20240705,160800,501974950,5330,5330,5330,5330,0
|
|
20240705,160700,501974950,5330,5330,5330,5330,0
|
|
20240705,160600,501974950,5330,5330,5330,5330,0
|
|
20240705,160500,501974950,5330,5330,5330,5330,0
|
|
20240705,160400,501974950,5330,5330,5330,5330,0
|
|
20240705,160300,501974950,5330,5330,5330,5330,0
|
|
20240705,160200,501974950,5330,5330,5330,5330,0
|
|
20240705,160100,501974950,5330,5330,5330,5330,2328
|
|
20240705,160000,501974950,5330,5330,5330,5330,0
|
|
20240705,155900,501974950,5330,5330,5330,5330,0
|
|
20240705,155800,501974950,5330,5330,5330,5330,0
|
|
20240705,155700,501974950,5330,5330,5330,5330,0
|
|
20240705,155600,501974950,5330,5330,5330,5330,0
|
|
20240705,155500,501974950,5330,5330,5330,5330,0
|
|
20240705,155400,501974950,5330,5330,5330,5330,0
|
|
20240705,155300,501974950,5330,5330,5330,5330,0
|
|
20240705,155200,501974950,5330,5330,5330,5330,0
|
|
20240705,155100,501974950,5330,5330,5330,5330,0
|
|
20240705,155000,501974950,5330,5330,5330,5330,0
|
|
20240705,154900,501974950,5330,5330,5330,5330,0
|
|
20240705,154800,501974950,5330,5330,5330,5330,0
|
|
20240705,154700,501974950,5330,5330,5330,5330,0
|
|
20240705,154600,501974950,5330,5330,5330,5330,0
|
|
20240705,154500,501974950,5330,5330,5330,5330,0
|
|
20240705,154400,501974950,5330,5330,5330,5330,0
|
|
20240705,154300,501974950,5330,5330,5330,5330,0
|
|
20240705,154200,501974950,5330,5330,5330,5330,0
|
|
20240705,154100,501974950,5330,5330,5330,5330,0
|
|
20240705,154000,501974950,5330,5330,5330,5330,0
|
|
20240705,153900,501974950,5330,5330,5330,5330,0
|
|
20240705,153800,501974950,5330,5330,5330,5330,0
|
|
20240705,153700,501974950,5330,5330,5330,5330,0
|
|
20240705,153600,501974950,5330,5330,5330,5330,0
|
|
20240705,153500,501974950,5330,5330,5330,5330,0
|
|
20240705,153400,501974950,5330,5330,5330,5330,0
|
|
20240705,153300,501974950,5330,5330,5330,5330,0
|
|
20240705,153200,501974950,5330,5330,5330,5330,0
|
|
20240705,153100,501974950,5330,5330,5330,5330,2328
|
|
20240705,153000,501974950,5330,5330,5330,5330,2328
|
|
20240705,152900,489566710,5300,5300,5300,5300,0
|
|
20240705,152800,489566710,5300,5300,5300,5300,0
|
|
20240705,152700,489566710,5300,5300,5300,5300,0
|
|
20240705,152600,489566710,5300,5300,5300,5300,0
|
|
20240705,152500,489566710,5300,5300,5300,5300,0
|
|
20240705,152400,489566710,5300,5300,5300,5300,0
|
|
20240705,152300,489566710,5300,5300,5300,5300,0
|
|
20240705,152200,489566710,5300,5300,5300,5300,0
|
|
20240705,152100,489566710,5300,5300,5300,5300,0
|
|
20240705,152000,489566710,5300,5300,5300,5300,0
|
|
20240705,151900,489566710,5300,5300,5310,5300,666
|
|
20240705,151800,486031910,5300,5310,5310,5300,30
|
|
20240705,151700,485872900,5300,5310,5310,5300,700
|
|
20240705,151600,482156900,5300,5290,5300,5290,572
|
|
20240705,151500,479127270,5290,5290,5290,5290,0
|
|
20240705,151400,479127270,5290,5300,5300,5290,288
|
|
20240705,151300,477601500,5310,5310,5310,5310,0
|
|
20240705,151200,477601500,5310,5310,5310,5310,0
|
|
20240705,151100,477601500,5310,5300,5310,5300,7
|
|
20240705,151000,477564390,5300,5300,5300,5300,0
|
|
20240705,150900,477564390,5300,5290,5300,5290,843
|
|
20240705,150800,473097420,5290,5290,5310,5290,128
|
|
20240705,150700,472420260,5290,5290,5290,5290,77
|
|
20240705,150600,472012930,5310,5300,5310,5300,43
|
|
20240705,150500,471784950,5310,5310,5310,5310,2
|
|
20240705,150400,471774330,5310,5310,5310,5310,1
|
|
20240705,150300,471769020,5310,5310,5310,5310,0
|
|
20240705,150200,471769020,5310,5310,5310,5310,100
|
|
20240705,150100,471238020,5300,5290,5300,5290,1372
|
|
20240705,150000,463980080,5290,5290,5290,5290,0
|
|
20240705,145900,463980080,5290,5290,5290,5290,0
|
|
20240705,145800,463980080,5290,5290,5290,5290,0
|
|
20240705,145700,463980080,5290,5290,5290,5290,0
|
|
20240705,145600,463980080,5290,5290,5290,5290,1
|
|
20240705,145500,463974790,5310,5310,5310,5310,2
|
|
20240705,145400,463964170,5290,5290,5290,5290,2
|
|
20240705,145300,463953590,5300,5300,5300,5300,1
|
|
20240705,145200,463948290,5300,5300,5300,5300,0
|
|
20240705,145100,463948290,5300,5300,5300,5300,0
|
|
20240705,145000,463948290,5300,5300,5300,5300,365
|
|
20240705,144900,462013790,5320,5320,5320,5320,0
|
|
20240705,144800,462013790,5320,5290,5320,5290,3134
|
|
20240705,144700,445370510,5300,5300,5300,5300,1
|
|
20240705,144600,445365210,5290,5290,5290,5290,120
|
|
20240705,144500,444730410,5300,5300,5300,5300,18
|
|
20240705,144400,444635010,5300,5300,5300,5300,308
|
|
20240705,144300,443002610,5300,5300,5300,5300,19
|
|
20240705,144200,442901910,5300,5290,5300,5290,557
|
|
20240705,144100,439955370,5300,5300,5300,5300,372
|
|
20240705,144000,437983770,5290,5290,5290,5290,0
|
|
20240705,143900,437983770,5290,5290,5290,5290,361
|
|
20240705,143800,436074080,5310,5310,5310,5310,0
|
|
20240705,143700,436074080,5310,5300,5310,5300,564
|
|
20240705,143600,433079850,5310,5310,5310,5310,0
|
|
20240705,143500,433079850,5310,5310,5310,5310,0
|
|
20240705,143400,433079850,5310,5310,5310,5310,0
|
|
20240705,143300,433079850,5310,5310,5310,5310,0
|
|
20240705,143200,433079850,5310,5300,5310,5290,1435
|
|
20240705,143100,425488040,5300,5300,5300,5300,5656
|
|
20240705,143000,395511240,5300,5300,5300,5300,1000
|
|
20240705,142900,390211240,5310,5310,5310,5310,0
|
|
20240705,142800,390211240,5310,5300,5310,5300,6
|
|
20240705,142700,390179430,5300,5300,5300,5300,323
|
|
20240705,142600,388467530,5300,5310,5310,5300,745
|
|
20240705,142500,384518580,5310,5300,5310,5300,33
|
|
20240705,142400,384343400,5300,5300,5300,5300,5
|
|
20240705,142300,384316900,5310,5310,5310,5310,0
|
|
20240705,142200,384316900,5310,5310,5310,5300,22
|
|
20240705,142100,384200090,5300,5300,5300,5300,109
|
|
20240705,142000,383622390,5310,5300,5310,5300,120
|
|
20240705,141900,382986180,5300,5300,5300,5300,1530
|
|
20240705,141800,374877180,5300,5300,5300,5300,0
|
|
20240705,141700,374877180,5300,5310,5310,5300,134
|
|
20240705,141600,374166740,5310,5310,5310,5310,0
|
|
20240705,141500,374166740,5310,5310,5310,5310,0
|
|
20240705,141400,374166740,5310,5310,5310,5310,505
|
|
20240705,141300,371485190,5310,5310,5310,5310,2462
|
|
20240705,141200,358411970,5300,5300,5300,5300,0
|
|
20240705,141100,358411970,5300,5310,5310,5300,102
|
|
20240705,141000,357871350,5310,5310,5310,5310,3
|
|
20240705,140900,357855420,5310,5310,5310,5310,0
|
|
20240705,140800,357855420,5310,5300,5310,5300,131
|
|
20240705,140700,357161110,5310,5310,5310,5310,9
|
|
20240705,140600,357113320,5310,5310,5310,5310,19
|
|
20240705,140500,357012430,5310,5310,5310,5310,22
|
|
20240705,140400,356895610,5310,5310,5310,5310,0
|
|
20240705,140300,356895610,5310,5310,5310,5310,0
|
|
20240705,140200,356895610,5310,5310,5310,5310,0
|
|
20240705,140100,356895610,5310,5310,5310,5310,5
|
|
20240705,140000,356869060,5320,5320,5320,5320,100
|
|
20240705,135900,356337060,5320,5320,5320,5320,527
|
|
20240705,135800,353533420,5310,5310,5310,5310,37
|
|
20240705,135700,353336950,5310,5310,5310,5310,0
|
|
20240705,135600,353336950,5310,5310,5310,5310,1036
|
|
20240705,135500,347835790,5300,5300,5300,5300,0
|
|
20240705,135400,347835790,5300,5310,5310,5300,450
|
|
20240705,135300,345446790,5310,5310,5310,5310,0
|
|
20240705,135200,345446790,5310,5310,5310,5310,150
|
|
20240705,135100,344650290,5310,5310,5310,5310,0
|
|
20240705,135000,344650290,5310,5310,5310,5310,500
|
|
20240705,134900,341995290,5310,5310,5310,5310,96
|
|
20240705,134800,341485530,5310,5310,5310,5310,189
|
|
20240705,134700,340481940,5300,5310,5310,5300,28
|
|
20240705,134600,340333360,5310,5300,5310,5300,52
|
|
20240705,134500,340057560,5310,5310,5310,5310,3
|
|
20240705,134400,340041630,5310,5310,5310,5310,34
|
|
20240705,134300,339861090,5310,5310,5310,5310,4
|
|
20240705,134200,339839850,5310,5310,5310,5310,0
|
|
20240705,134100,339839850,5310,5310,5310,5310,1
|
|
20240705,134000,339834540,5300,5300,5300,5300,307
|
|
20240705,133900,338207440,5310,5300,5310,5300,2
|
|
20240705,133800,338196830,5310,5310,5310,5310,0
|
|
20240705,133700,338196830,5310,5310,5310,5310,0
|
|
20240705,133600,338196830,5310,5310,5310,5310,0
|
|
20240705,133500,338196830,5310,5310,5310,5310,0
|
|
20240705,133400,338196830,5310,5310,5310,5310,1
|
|
20240705,133300,338191520,5300,5300,5300,5300,0
|
|
20240705,133200,338191520,5300,5300,5300,5300,20
|
|
20240705,133100,338085520,5310,5310,5310,5310,0
|
|
20240705,133000,338085520,5310,5310,5310,5310,0
|
|
20240705,132900,338085520,5310,5310,5310,5310,1
|
|
20240705,132800,338080210,5310,5310,5310,5310,0
|
|
20240705,132700,338080210,5310,5310,5310,5310,51
|
|
20240705,132600,337809400,5310,5310,5310,5310,1
|
|
20240705,132500,337804090,5300,5300,5300,5300,318
|
|
20240705,132400,336118690,5310,5310,5310,5310,99
|
|
20240705,132300,335593000,5310,5310,5310,5310,0
|
|
20240705,132200,335593000,5310,5310,5310,5310,0
|
|
20240705,132100,335593000,5310,5300,5310,5300,106
|
|
20240705,132000,335031180,5310,5310,5310,5310,0
|
|
20240705,131900,335031180,5310,5310,5310,5310,15
|
|
20240705,131800,334951530,5310,5310,5310,5310,0
|
|
20240705,131700,334951530,5310,5310,5310,5310,0
|
|
20240705,131600,334951530,5310,5310,5310,5310,1
|
|
20240705,131500,334946220,5310,5310,5310,5310,11
|
|
20240705,131400,334887810,5300,5300,5300,5300,0
|
|
20240705,131300,334887810,5300,5300,5300,5300,1500
|
|
20240705,131200,326937810,5300,5300,5300,5300,0
|
|
20240705,131100,326937810,5300,5310,5310,5300,3
|
|
20240705,131000,326921890,5310,5310,5310,5310,2
|
|
20240705,130900,326911270,5310,5310,5310,5310,1
|
|
20240705,130800,326905960,5300,5300,5300,5300,0
|
|
20240705,130700,326905960,5300,5300,5300,5300,20
|
|
20240705,130600,326799960,5300,5300,5300,5300,0
|
|
20240705,130500,326799960,5300,5300,5300,5300,630
|
|
20240705,130400,323460960,5300,5300,5300,5300,100
|
|
20240705,130300,322930960,5310,5310,5310,5310,0
|
|
20240705,130200,322930960,5310,5310,5310,5310,25
|
|
20240705,130100,322798210,5310,5310,5310,5310,0
|
|
20240705,130000,322798210,5310,5310,5310,5310,0
|
|
20240705,125900,322798210,5310,5310,5310,5310,110
|
|
20240705,125800,322214110,5310,5310,5310,5310,0
|
|
20240705,125700,322214110,5310,5310,5310,5310,0
|
|
20240705,125600,322214110,5310,5310,5310,5310,0
|
|
20240705,125500,322214110,5310,5310,5310,5310,20
|
|
20240705,125400,322107910,5310,5310,5310,5310,0
|
|
20240705,125300,322107910,5310,5310,5310,5310,2
|
|
20240705,125200,322097290,5300,5300,5300,5300,0
|
|
20240705,125100,322097290,5300,5300,5300,5300,20
|
|
20240705,125000,321991290,5310,5310,5310,5310,24
|
|
20240705,124900,321863850,5310,5310,5310,5310,0
|
|
20240705,124800,321863850,5310,5310,5310,5310,5
|
|
20240705,124700,321837300,5310,5310,5310,5310,10
|
|
20240705,124600,321784200,5310,5310,5310,5310,120
|
|
20240705,124500,321147000,5310,5310,5310,5310,0
|
|
20240705,124400,321147000,5310,5310,5310,5310,0
|
|
20240705,124300,321147000,5310,5310,5310,5310,0
|
|
20240705,124200,321147000,5310,5300,5310,5300,7
|
|
20240705,124100,321109870,5310,5310,5310,5310,0
|
|
20240705,124000,321109870,5310,5310,5310,5310,0
|
|
20240705,123900,321109870,5310,5310,5310,5310,21
|
|
20240705,123800,320998360,5310,5310,5310,5310,136
|
|
20240705,123700,320276200,5320,5320,5320,5320,2
|
|
20240705,123600,320265560,5310,5310,5310,5310,1
|
|
20240705,123500,320260250,5310,5310,5310,5310,0
|
|
20240705,123400,320260250,5310,5310,5310,5310,541
|
|
20240705,123300,317387540,5320,5320,5320,5320,0
|
|
20240705,123200,317387540,5320,5320,5320,5320,0
|
|
20240705,123100,317387540,5320,5320,5320,5320,0
|
|
20240705,123000,317387540,5320,5320,5320,5320,0
|
|
20240705,122900,317387540,5320,5320,5320,5320,2
|
|
20240705,122800,317376900,5310,5310,5310,5310,20
|
|
20240705,122700,317270700,5310,5310,5310,5310,0
|
|
20240705,122600,317270700,5310,5310,5310,5310,0
|
|
20240705,122500,317270700,5310,5310,5310,5310,133
|
|
20240705,122400,316564470,5320,5320,5320,5320,0
|
|
20240705,122300,316564470,5320,5320,5320,5320,2
|
|
20240705,122200,316553830,5310,5310,5310,5310,206
|
|
20240705,122100,315459970,5300,5300,5300,5300,12
|
|
20240705,122000,315396370,5300,5300,5300,5300,60
|
|
20240705,121900,315078370,5300,5300,5300,5300,500
|
|
20240705,121800,312428370,5310,5310,5310,5310,85
|
|
20240705,121700,311977020,5310,5310,5310,5310,20
|
|
20240705,121600,311870820,5310,5310,5310,5310,21
|
|
20240705,121500,311759310,5300,5310,5310,5300,13
|
|
20240705,121400,311690290,5310,5310,5310,5310,26
|
|
20240705,121300,311552230,5310,5310,5310,5310,68
|
|
20240705,121200,311191150,5310,5320,5320,5310,18
|
|
20240705,121100,311095550,5320,5320,5320,5320,50
|
|
20240705,121000,310829550,5320,5320,5320,5320,0
|
|
20240705,120900,310829550,5320,5320,5320,5320,20
|
|
20240705,120800,310723150,5320,5320,5320,5320,93
|
|
20240705,120700,310228390,5320,5320,5320,5320,49
|
|
20240705,120600,309967710,5320,5320,5320,5320,0
|
|
20240705,120500,309967710,5320,5320,5320,5320,1
|
|
20240705,120400,309962390,5320,5320,5320,5320,0
|
|
20240705,120300,309962390,5320,5320,5320,5320,0
|
|
20240705,120200,309962390,5320,5320,5320,5320,20
|
|
20240705,120100,309855990,5320,5320,5320,5320,0
|
|
20240705,120000,309855990,5320,5320,5320,5320,0
|
|
20240705,115900,309855990,5320,5320,5320,5320,0
|
|
20240705,115800,309855990,5320,5320,5320,5320,0
|
|
20240705,115700,309855990,5320,5320,5320,5320,0
|
|
20240705,115600,309855990,5320,5320,5320,5320,0
|
|
20240705,115500,309855990,5320,5320,5320,5320,0
|
|
20240705,115400,309855990,5320,5320,5320,5320,0
|
|
20240705,115300,309855990,5320,5320,5320,5320,3
|
|
20240705,115200,309840030,5320,5320,5320,5320,0
|
|
20240705,115100,309840030,5320,5320,5320,5320,0
|
|
20240705,115000,309840030,5320,5320,5320,5320,0
|
|
20240705,114900,309840030,5320,5320,5320,5320,0
|
|
20240705,114800,309840030,5320,5310,5320,5310,4
|
|
20240705,114700,309818780,5300,5310,5310,5300,19
|
|
20240705,114600,309718000,5320,5320,5320,5320,0
|
|
20240705,114500,309718000,5320,5320,5320,5320,0
|
|
20240705,114400,309718000,5320,5320,5320,5320,0
|
|
20240705,114300,309718000,5320,5320,5320,5320,0
|
|
20240705,114200,309718000,5320,5320,5320,5320,0
|
|
20240705,114100,309718000,5320,5320,5320,5320,2
|
|
20240705,114000,309707360,5320,5310,5320,5310,2005
|
|
20240705,113900,299060790,5300,5300,5300,5300,451
|
|
20240705,113800,296670490,5300,5300,5300,5300,20
|
|
20240705,113700,296564490,5300,5300,5300,5300,0
|
|
20240705,113600,296564490,5300,5300,5300,5300,537
|
|
20240705,113500,293718390,5300,5300,5300,5300,40
|
|
20240705,113400,293506390,5300,5300,5300,5300,5
|
|
20240705,113300,293479890,5300,5300,5300,5300,2
|
|
20240705,113200,293469290,5300,5300,5300,5300,2000
|
|
20240705,113100,282869290,5300,5300,5300,5300,90
|
|
20240705,113000,282392290,5300,5300,5300,5300,215
|
|
20240705,112900,281252790,5300,5300,5300,5300,20
|
|
20240705,112800,281146790,5300,5300,5300,5300,29
|
|
20240705,112700,280993090,5320,5320,5320,5320,0
|
|
20240705,112600,280993090,5320,5320,5320,5320,0
|
|
20240705,112500,280993090,5320,5320,5320,5320,93
|
|
20240705,112400,280498330,5320,5320,5320,5320,0
|
|
20240705,112300,280498330,5320,5320,5320,5320,0
|
|
20240705,112200,280498330,5320,5310,5320,5310,2
|
|
20240705,112100,280487700,5310,5310,5310,5310,1
|
|
20240705,112000,280482390,5290,5300,5300,5290,5000
|
|
20240705,111900,253997780,5300,5320,5320,5300,131
|
|
20240705,111800,253303450,5300,5310,5310,5300,2000
|
|
20240705,111700,242698240,5320,5320,5320,5320,5
|
|
20240705,111600,242671640,5320,5320,5320,5320,0
|
|
20240705,111500,242671640,5320,5320,5320,5320,0
|
|
20240705,111400,242671640,5320,5320,5320,5320,0
|
|
20240705,111300,242671640,5320,5320,5320,5320,1
|
|
20240705,111200,242666320,5300,5300,5300,5300,1374
|
|
20240705,111100,235384120,5300,5310,5310,5300,443
|
|
20240705,111000,233035440,5310,5310,5310,5310,1
|
|
20240705,110900,233030130,5310,5310,5310,5310,0
|
|
20240705,110800,233030130,5310,5320,5320,5310,2
|
|
20240705,110700,233019500,5300,5300,5300,5300,22
|
|
20240705,110600,232902900,5320,5320,5320,5320,1
|
|
20240705,110500,232897580,5310,5310,5310,5300,1527
|
|
20240705,110400,224789250,5320,5320,5320,5320,0
|
|
20240705,110300,224789250,5320,5320,5320,5320,1
|
|
20240705,110200,224783930,5310,5310,5310,5310,3433
|
|
20240705,110100,206554700,5320,5320,5320,5320,0
|
|
20240705,110000,206554700,5320,5320,5320,5320,0
|
|
20240705,105900,206554700,5320,5320,5320,5320,197
|
|
20240705,105800,205506660,5320,5320,5320,5320,0
|
|
20240705,105700,205506660,5320,5320,5320,5320,71
|
|
20240705,105600,205128940,5330,5330,5330,5330,1
|
|
20240705,105500,205123610,5330,5320,5330,5320,2
|
|
20240705,105400,205112960,5330,5330,5330,5330,0
|
|
20240705,105300,205112960,5330,5330,5330,5330,0
|
|
20240705,105200,205112960,5330,5330,5330,5330,1
|
|
20240705,105100,205107630,5310,5310,5310,5310,1
|
|
20240705,105000,205102320,5310,5310,5310,5310,0
|
|
20240705,104900,205102320,5310,5310,5310,5310,400
|
|
20240705,104800,202978320,5320,5320,5320,5320,500
|
|
20240705,104700,200318320,5320,5320,5320,5320,0
|
|
20240705,104600,200318320,5320,5320,5320,5320,0
|
|
20240705,104500,200318320,5320,5320,5320,5320,0
|
|
20240705,104400,200318320,5320,5320,5320,5320,0
|
|
20240705,104300,200318320,5320,5320,5320,5320,15
|
|
20240705,104200,200238520,5320,5320,5320,5320,0
|
|
20240705,104100,200238520,5320,5320,5320,5320,0
|
|
20240705,104000,200238520,5320,5320,5320,5320,0
|
|
20240705,103900,200238520,5320,5320,5320,5320,7
|
|
20240705,103800,200201280,5320,5320,5320,5320,0
|
|
20240705,103700,200201280,5320,5320,5320,5320,0
|
|
20240705,103600,200201280,5320,5320,5320,5320,0
|
|
20240705,103500,200201280,5320,5320,5320,5320,329
|
|
20240705,103400,198451000,5320,5320,5320,5320,100
|
|
20240705,103300,197919000,5320,5320,5320,5320,600
|
|
20240705,103200,194727000,5310,5310,5310,5310,800
|
|
20240705,103100,190479000,5320,5320,5320,5320,1
|
|
20240705,103000,190473680,5310,5310,5310,5310,0
|
|
20240705,102900,190473680,5310,5310,5310,5310,0
|
|
20240705,102800,190473680,5310,5310,5310,5310,0
|
|
20240705,102700,190473680,5310,5310,5310,5310,1
|
|
20240705,102600,190468370,5320,5320,5320,5320,0
|
|
20240705,102500,190468370,5320,5320,5320,5320,0
|
|
20240705,102400,190468370,5320,5320,5320,5320,0
|
|
20240705,102300,190468370,5320,5320,5320,5320,0
|
|
20240705,102200,190468370,5320,5320,5320,5320,0
|
|
20240705,102100,190468370,5320,5320,5320,5320,0
|
|
20240705,102000,190468370,5320,5320,5320,5320,0
|
|
20240705,101900,190468370,5320,5320,5320,5320,0
|
|
20240705,101800,190468370,5320,5320,5320,5320,2
|
|
20240705,101700,190457730,5320,5320,5320,5320,0
|
|
20240705,101600,190457730,5320,5320,5320,5320,0
|
|
20240705,101500,190457730,5320,5320,5320,5320,1
|
|
20240705,101400,190452410,5300,5300,5300,5300,0
|
|
20240705,101300,190452410,5300,5300,5300,5300,108
|
|
20240705,101200,189880010,5310,5310,5310,5310,272
|
|
20240705,101100,188435690,5320,5320,5320,5320,7
|
|
20240705,101000,188398450,5320,5320,5320,5320,6
|
|
20240705,100900,188366530,5320,5320,5320,5320,130
|
|
20240705,100800,187674930,5320,5320,5320,5320,0
|
|
20240705,100700,187674930,5320,5320,5320,5320,0
|
|
20240705,100600,187674930,5320,5330,5330,5320,51
|
|
20240705,100500,187403110,5330,5320,5330,5320,6
|
|
20240705,100400,187371180,5320,5320,5320,5320,37
|
|
20240705,100300,187174340,5330,5330,5330,5330,0
|
|
20240705,100200,187174340,5330,5330,5330,5330,101
|
|
20240705,100100,186636010,5330,5330,5330,5330,0
|
|
20240705,100000,186636010,5330,5330,5330,5330,70
|
|
20240705,095900,186262910,5330,5320,5330,5320,789
|
|
20240705,095800,182064650,5320,5320,5320,5320,6
|
|
20240705,095700,182032730,5320,5320,5320,5320,0
|
|
20240705,095600,182032730,5320,5320,5320,5320,22
|
|
20240705,095500,181915690,5310,5320,5320,5310,91
|
|
20240705,095400,181432470,5310,5310,5310,5310,0
|
|
20240705,095300,181432470,5310,5310,5310,5310,0
|
|
20240705,095200,181432470,5310,5310,5310,5310,0
|
|
20240705,095100,181432470,5310,5310,5310,5310,25
|
|
20240705,095000,181299720,5310,5310,5310,5310,307
|
|
20240705,094900,179669550,5290,5290,5290,5290,0
|
|
20240705,094800,179669550,5290,5290,5290,5290,0
|
|
20240705,094700,179669550,5290,5300,5300,5290,439
|
|
20240705,094600,177342860,5300,5300,5300,5300,1300
|
|
20240705,094500,170452860,5300,5300,5300,5300,200
|
|
20240705,094400,169392860,5310,5310,5310,5310,0
|
|
20240705,094300,169392860,5310,5310,5310,5310,566
|
|
20240705,094200,166387400,5300,5310,5310,5300,11
|
|
20240705,094100,166329090,5300,5310,5310,5300,192
|
|
20240705,094000,165310570,5320,5310,5320,5310,409
|
|
20240705,093900,163138770,5310,5310,5310,5310,1100
|
|
20240705,093800,157297770,5310,5310,5310,5310,10
|
|
20240705,093700,157244670,5300,5300,5300,5300,0
|
|
20240705,093600,157244670,5300,5300,5300,5300,150
|
|
20240705,093500,156449670,5310,5310,5310,5310,1
|
|
20240705,093400,156444360,5310,5310,5310,5310,0
|
|
20240705,093300,156444360,5310,5310,5310,5310,2
|
|
20240705,093200,156433740,5300,5300,5300,5300,130
|
|
20240705,093100,155744740,5300,5300,5300,5300,943
|
|
20240705,093000,150746840,5310,5310,5310,5310,1
|
|
20240705,092900,150741530,5300,5300,5300,5300,0
|
|
20240705,092800,150741530,5300,5300,5300,5300,0
|
|
20240705,092700,150741530,5300,5300,5300,5300,737
|
|
20240705,092600,146835430,5310,5310,5310,5310,1
|
|
20240705,092500,146830120,5300,5300,5300,5290,754
|
|
20240705,092400,142835790,5290,5300,5300,5290,426
|
|
20240705,092300,140578610,5300,5290,5300,5290,401
|
|
20240705,092200,138457310,5290,5290,5290,5290,914
|
|
20240705,092100,133622250,5290,5300,5300,5290,1182
|
|
20240705,092000,127366390,5310,5310,5310,5310,0
|
|
20240705,091900,127366390,5310,5310,5310,5310,14
|
|
20240705,091800,127292050,5310,5310,5310,5290,3856
|
|
20240705,091700,106889030,5300,5300,5310,5300,1996
|
|
20240705,091600,96310210,5300,5300,5300,5300,500
|
|
20240705,091500,93660210,5310,5310,5310,5310,106
|
|
20240705,091400,93097350,5300,5300,5300,5290,4130
|
|
20240705,091300,71208370,5310,5310,5310,5310,170
|
|
20240705,091200,70305670,5310,5310,5320,5310,1651
|
|
20240705,091100,61538850,5320,5310,5320,5310,21
|
|
20240705,091000,61427330,5320,5310,5320,5310,155
|
|
20240705,090900,60604270,5300,5310,5310,5300,799
|
|
20240705,090800,56369360,5310,5300,5310,5300,132
|
|
20240705,090700,55668450,5310,5320,5320,5310,1309
|
|
20240705,090600,48714860,5330,5330,5330,5330,31
|
|
20240705,090500,48549630,5330,5310,5330,5310,347
|
|
20240705,090400,46706650,5310,5310,5310,5310,1001
|
|
20240705,090300,41391340,5310,5330,5330,5310,3307
|
|
20240705,090200,23806540,5340,5350,5350,5340,188
|
|
20240705,090100,22800860,5330,5330,5330,5330,0
|
|
20240705,090000,22800860,5330,5300,5340,5300,4282
|