635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193200,997574350,5420,5420,5420,5420,4211
|
|
20240708,193100,997574350,5420,5420,5420,5420,0
|
|
20240708,193000,997574350,5420,5420,5420,5420,0
|
|
20240708,192900,997574350,5420,5420,5420,5420,0
|
|
20240708,192800,997574350,5420,5420,5420,5420,0
|
|
20240708,192700,997574350,5420,5420,5420,5420,0
|
|
20240708,192600,997574350,5420,5420,5420,5420,0
|
|
20240708,192500,997574350,5420,5420,5420,5420,0
|
|
20240708,192400,997574350,5420,5420,5420,5420,0
|
|
20240708,192300,997574350,5420,5420,5420,5420,0
|
|
20240708,192200,997574350,5420,5420,5420,5420,0
|
|
20240708,192100,997574350,5420,5420,5420,5420,0
|
|
20240708,192000,997574350,5420,5420,5420,5420,0
|
|
20240708,191900,997574350,5420,5420,5420,5420,0
|
|
20240708,191800,997574350,5420,5420,5420,5420,0
|
|
20240708,191700,997574350,5420,5420,5420,5420,0
|
|
20240708,191600,997574350,5420,5420,5420,5420,0
|
|
20240708,191500,997574350,5420,5420,5420,5420,0
|
|
20240708,191400,997574350,5420,5420,5420,5420,0
|
|
20240708,191300,997574350,5420,5420,5420,5420,0
|
|
20240708,191200,997574350,5420,5420,5420,5420,0
|
|
20240708,191100,997574350,5420,5420,5420,5420,0
|
|
20240708,191000,997574350,5420,5420,5420,5420,0
|
|
20240708,190900,997574350,5420,5420,5420,5420,0
|
|
20240708,190800,997574350,5420,5420,5420,5420,0
|
|
20240708,190700,997574350,5420,5420,5420,5420,0
|
|
20240708,190600,997574350,5420,5420,5420,5420,0
|
|
20240708,190500,997574350,5420,5420,5420,5420,0
|
|
20240708,190400,997574350,5420,5420,5420,5420,0
|
|
20240708,190300,997574350,5420,5420,5420,5420,0
|
|
20240708,190200,997574350,5420,5420,5420,5420,4211
|
|
20240708,190100,997574350,5420,5420,5420,5420,0
|
|
20240708,190000,997574350,5420,5420,5420,5420,0
|
|
20240708,185900,997574350,5420,5420,5420,5420,0
|
|
20240708,185800,997574350,5420,5420,5420,5420,0
|
|
20240708,185700,997574350,5420,5420,5420,5420,0
|
|
20240708,185600,997574350,5420,5420,5420,5420,0
|
|
20240708,185500,997574350,5420,5420,5420,5420,0
|
|
20240708,185400,997574350,5420,5420,5420,5420,0
|
|
20240708,185300,997574350,5420,5420,5420,5420,0
|
|
20240708,185200,997574350,5420,5420,5420,5420,0
|
|
20240708,185100,997574350,5420,5420,5420,5420,0
|
|
20240708,185000,997574350,5420,5420,5420,5420,0
|
|
20240708,184900,997574350,5420,5420,5420,5420,0
|
|
20240708,184800,997574350,5420,5420,5420,5420,0
|
|
20240708,184700,997574350,5420,5420,5420,5420,0
|
|
20240708,184600,997574350,5420,5420,5420,5420,0
|
|
20240708,184500,997574350,5420,5420,5420,5420,0
|
|
20240708,184400,997574350,5420,5420,5420,5420,0
|
|
20240708,184300,997574350,5420,5420,5420,5420,0
|
|
20240708,184200,997574350,5420,5420,5420,5420,0
|
|
20240708,184100,997574350,5420,5420,5420,5420,0
|
|
20240708,184000,997574350,5420,5420,5420,5420,0
|
|
20240708,183900,997574350,5420,5420,5420,5420,0
|
|
20240708,183800,997574350,5420,5420,5420,5420,0
|
|
20240708,183700,997574350,5420,5420,5420,5420,0
|
|
20240708,183600,997574350,5420,5420,5420,5420,0
|
|
20240708,183500,997574350,5420,5420,5420,5420,0
|
|
20240708,183400,997574350,5420,5420,5420,5420,0
|
|
20240708,183300,997574350,5420,5420,5420,5420,0
|
|
20240708,183200,997574350,5420,5420,5420,5420,4211
|
|
20240708,183100,997574350,5420,5420,5420,5420,0
|
|
20240708,183000,997574350,5420,5420,5420,5420,0
|
|
20240708,182900,997574350,5420,5420,5420,5420,0
|
|
20240708,182800,997574350,5420,5420,5420,5420,0
|
|
20240708,182700,997574350,5420,5420,5420,5420,0
|
|
20240708,182600,997574350,5420,5420,5420,5420,0
|
|
20240708,182500,997574350,5420,5420,5420,5420,0
|
|
20240708,182400,997574350,5420,5420,5420,5420,0
|
|
20240708,182300,997574350,5420,5420,5420,5420,0
|
|
20240708,182200,997574350,5420,5420,5420,5420,0
|
|
20240708,182100,997574350,5420,5420,5420,5420,0
|
|
20240708,182000,997574350,5420,5420,5420,5420,0
|
|
20240708,181900,997574350,5420,5420,5420,5420,0
|
|
20240708,181800,997574350,5420,5420,5420,5420,0
|
|
20240708,181700,997574350,5420,5420,5420,5420,0
|
|
20240708,181600,997574350,5420,5420,5420,5420,0
|
|
20240708,181500,997574350,5420,5420,5420,5420,0
|
|
20240708,181400,997574350,5420,5420,5420,5420,0
|
|
20240708,181300,997574350,5420,5420,5420,5420,0
|
|
20240708,181200,997574350,5420,5420,5420,5420,0
|
|
20240708,181100,997574350,5420,5420,5420,5420,0
|
|
20240708,181000,997574350,5420,5420,5420,5420,0
|
|
20240708,180900,997574350,5420,5420,5420,5420,0
|
|
20240708,180800,997574350,5420,5420,5420,5420,0
|
|
20240708,180700,997574350,5420,5420,5420,5420,0
|
|
20240708,180600,997574350,5420,5420,5420,5420,0
|
|
20240708,180500,997574350,5420,5420,5420,5420,0
|
|
20240708,180400,997574350,5420,5420,5420,5420,0
|
|
20240708,180300,997574350,5420,5420,5420,5420,0
|
|
20240708,180200,997574350,5420,5420,5420,5420,4211
|
|
20240708,180100,997574350,5420,5420,5420,5420,0
|
|
20240708,180000,997574350,5420,5420,5420,5420,0
|
|
20240708,175900,997574350,5420,5420,5420,5420,0
|
|
20240708,175800,997574350,5420,5420,5420,5420,0
|
|
20240708,175700,997574350,5420,5420,5420,5420,0
|
|
20240708,175600,997574350,5420,5420,5420,5420,0
|
|
20240708,175500,997574350,5420,5420,5420,5420,0
|
|
20240708,175400,997574350,5420,5420,5420,5420,0
|
|
20240708,175300,997574350,5420,5420,5420,5420,0
|
|
20240708,175200,997574350,5420,5420,5420,5420,0
|
|
20240708,175100,997574350,5420,5420,5420,5420,0
|
|
20240708,175000,997574350,5420,5420,5420,5420,0
|
|
20240708,174900,997574350,5420,5420,5420,5420,0
|
|
20240708,174800,997574350,5420,5420,5420,5420,0
|
|
20240708,174700,997574350,5420,5420,5420,5420,0
|
|
20240708,174600,997574350,5420,5420,5420,5420,0
|
|
20240708,174500,997574350,5420,5420,5420,5420,0
|
|
20240708,174400,997574350,5420,5420,5420,5420,0
|
|
20240708,174300,997574350,5420,5420,5420,5420,0
|
|
20240708,174200,997574350,5420,5420,5420,5420,0
|
|
20240708,174100,997574350,5420,5420,5420,5420,0
|
|
20240708,174000,997574350,5420,5420,5420,5420,0
|
|
20240708,173900,997574350,5420,5420,5420,5420,0
|
|
20240708,173800,997574350,5420,5420,5420,5420,0
|
|
20240708,173700,997574350,5420,5420,5420,5420,0
|
|
20240708,173600,997574350,5420,5420,5420,5420,0
|
|
20240708,173500,997574350,5420,5420,5420,5420,0
|
|
20240708,173400,997574350,5420,5420,5420,5420,0
|
|
20240708,173300,997574350,5420,5420,5420,5420,0
|
|
20240708,173200,997574350,5420,5420,5420,5420,4211
|
|
20240708,173100,997574350,5420,5420,5420,5420,0
|
|
20240708,173000,997574350,5420,5420,5420,5420,0
|
|
20240708,172900,997574350,5420,5420,5420,5420,0
|
|
20240708,172800,997574350,5420,5420,5420,5420,0
|
|
20240708,172700,997574350,5420,5420,5420,5420,0
|
|
20240708,172600,997574350,5420,5420,5420,5420,0
|
|
20240708,172500,997574350,5420,5420,5420,5420,0
|
|
20240708,172400,997574350,5420,5420,5420,5420,0
|
|
20240708,172300,997574350,5420,5420,5420,5420,0
|
|
20240708,172200,997574350,5420,5420,5420,5420,0
|
|
20240708,172100,997574350,5420,5420,5420,5420,0
|
|
20240708,172000,997574350,5420,5420,5420,5420,0
|
|
20240708,171900,997574350,5420,5420,5420,5420,0
|
|
20240708,171800,997574350,5420,5420,5420,5420,0
|
|
20240708,171700,997574350,5420,5420,5420,5420,0
|
|
20240708,171600,997574350,5420,5420,5420,5420,0
|
|
20240708,171500,997574350,5420,5420,5420,5420,0
|
|
20240708,171400,997574350,5420,5420,5420,5420,0
|
|
20240708,171300,997574350,5420,5420,5420,5420,0
|
|
20240708,171200,997574350,5420,5420,5420,5420,0
|
|
20240708,171100,997574350,5420,5420,5420,5420,0
|
|
20240708,171000,997574350,5420,5420,5420,5420,0
|
|
20240708,170900,997574350,5420,5420,5420,5420,0
|
|
20240708,170800,997574350,5420,5420,5420,5420,0
|
|
20240708,170700,997574350,5420,5420,5420,5420,0
|
|
20240708,170600,997574350,5420,5420,5420,5420,0
|
|
20240708,170500,997574350,5420,5420,5420,5420,0
|
|
20240708,170400,997574350,5420,5420,5420,5420,0
|
|
20240708,170300,997574350,5420,5420,5420,5420,0
|
|
20240708,170200,997574350,5420,5420,5420,5420,4211
|
|
20240708,170100,997574350,5420,5420,5420,5420,0
|
|
20240708,170000,997574350,5420,5420,5420,5420,0
|
|
20240708,165900,997574350,5420,5420,5420,5420,0
|
|
20240708,165800,997574350,5420,5420,5420,5420,0
|
|
20240708,165700,997574350,5420,5420,5420,5420,0
|
|
20240708,165600,997574350,5420,5420,5420,5420,0
|
|
20240708,165500,997574350,5420,5420,5420,5420,0
|
|
20240708,165400,997574350,5420,5420,5420,5420,0
|
|
20240708,165300,997574350,5420,5420,5420,5420,0
|
|
20240708,165200,997574350,5420,5420,5420,5420,0
|
|
20240708,165100,997574350,5420,5420,5420,5420,0
|
|
20240708,165000,997574350,5420,5420,5420,5420,0
|
|
20240708,164900,997574350,5420,5420,5420,5420,0
|
|
20240708,164800,997574350,5420,5420,5420,5420,0
|
|
20240708,164700,997574350,5420,5420,5420,5420,0
|
|
20240708,164600,997574350,5420,5420,5420,5420,0
|
|
20240708,164500,997574350,5420,5420,5420,5420,0
|
|
20240708,164400,997574350,5420,5420,5420,5420,0
|
|
20240708,164300,997574350,5420,5420,5420,5420,0
|
|
20240708,164200,997574350,5420,5420,5420,5420,0
|
|
20240708,164100,997574350,5420,5420,5420,5420,0
|
|
20240708,164000,997574350,5420,5420,5420,5420,0
|
|
20240708,163900,997574350,5420,5420,5420,5420,0
|
|
20240708,163800,997574350,5420,5420,5420,5420,0
|
|
20240708,163700,997574350,5420,5420,5420,5420,0
|
|
20240708,163600,997574350,5420,5420,5420,5420,0
|
|
20240708,163500,997574350,5420,5420,5420,5420,0
|
|
20240708,163400,997574350,5420,5420,5420,5420,0
|
|
20240708,163300,997574350,5420,5420,5420,5420,0
|
|
20240708,163200,997574350,5420,5420,5420,5420,4211
|
|
20240708,163100,997574350,5420,5420,5420,5420,0
|
|
20240708,163000,997574350,5420,5420,5420,5420,0
|
|
20240708,162900,997574350,5420,5420,5420,5420,0
|
|
20240708,162800,997574350,5420,5420,5420,5420,0
|
|
20240708,162700,997574350,5420,5420,5420,5420,0
|
|
20240708,162600,997574350,5420,5420,5420,5420,0
|
|
20240708,162500,997574350,5420,5420,5420,5420,0
|
|
20240708,162400,997574350,5420,5420,5420,5420,0
|
|
20240708,162300,997574350,5420,5420,5420,5420,0
|
|
20240708,162200,997574350,5420,5420,5420,5420,0
|
|
20240708,162100,997574350,5420,5420,5420,5420,0
|
|
20240708,162000,997574350,5420,5420,5420,5420,0
|
|
20240708,161900,997574350,5420,5420,5420,5420,0
|
|
20240708,161800,997574350,5420,5420,5420,5420,0
|
|
20240708,161700,997574350,5420,5420,5420,5420,0
|
|
20240708,161600,997574350,5420,5420,5420,5420,0
|
|
20240708,161500,997574350,5420,5420,5420,5420,0
|
|
20240708,161400,997574350,5420,5420,5420,5420,0
|
|
20240708,161300,997574350,5420,5420,5420,5420,0
|
|
20240708,161200,997574350,5420,5420,5420,5420,0
|
|
20240708,161100,997574350,5420,5420,5420,5420,0
|
|
20240708,161000,997574350,5420,5420,5420,5420,0
|
|
20240708,160900,997574350,5420,5420,5420,5420,0
|
|
20240708,160800,997574350,5420,5420,5420,5420,0
|
|
20240708,160700,997574350,5420,5420,5420,5420,0
|
|
20240708,160600,997574350,5420,5420,5420,5420,0
|
|
20240708,160500,997574350,5420,5420,5420,5420,0
|
|
20240708,160400,997574350,5420,5420,5420,5420,0
|
|
20240708,160300,997574350,5420,5420,5420,5420,0
|
|
20240708,160200,997574350,5420,5420,5420,5420,4211
|
|
20240708,160100,997574350,5420,5420,5420,5420,0
|
|
20240708,160000,997574350,5420,5420,5420,5420,0
|
|
20240708,155900,997574350,5420,5420,5420,5420,0
|
|
20240708,155800,997574350,5420,5420,5420,5420,0
|
|
20240708,155700,997574350,5420,5420,5420,5420,0
|
|
20240708,155600,997574350,5420,5420,5420,5420,0
|
|
20240708,155500,997574350,5420,5420,5420,5420,0
|
|
20240708,155400,997574350,5420,5420,5420,5420,0
|
|
20240708,155300,997574350,5420,5420,5420,5420,0
|
|
20240708,155200,997574350,5420,5420,5420,5420,0
|
|
20240708,155100,997574350,5420,5420,5420,5420,0
|
|
20240708,155000,997574350,5420,5420,5420,5420,0
|
|
20240708,154900,997574350,5420,5420,5420,5420,0
|
|
20240708,154800,997574350,5420,5420,5420,5420,0
|
|
20240708,154700,997574350,5420,5420,5420,5420,0
|
|
20240708,154600,997574350,5420,5420,5420,5420,0
|
|
20240708,154500,997574350,5420,5420,5420,5420,0
|
|
20240708,154400,997574350,5420,5420,5420,5420,0
|
|
20240708,154300,997574350,5420,5420,5420,5420,0
|
|
20240708,154200,997574350,5420,5420,5420,5420,0
|
|
20240708,154100,997574350,5420,5420,5420,5420,0
|
|
20240708,154000,997574350,5420,5420,5420,5420,0
|
|
20240708,153900,997574350,5420,5420,5420,5420,0
|
|
20240708,153800,997574350,5420,5420,5420,5420,0
|
|
20240708,153700,997574350,5420,5420,5420,5420,0
|
|
20240708,153600,997574350,5420,5420,5420,5420,0
|
|
20240708,153500,997574350,5420,5420,5420,5420,0
|
|
20240708,153400,997574350,5420,5420,5420,5420,0
|
|
20240708,153300,997574350,5420,5420,5420,5420,0
|
|
20240708,153200,997574350,5420,5420,5420,5420,4211
|
|
20240708,153100,997574350,5420,5420,5420,5420,0
|
|
20240708,153000,997574350,5420,5420,5420,5420,4211
|
|
20240708,152900,974750730,5420,5420,5420,5420,0
|
|
20240708,152800,974750730,5420,5420,5420,5420,0
|
|
20240708,152700,974750730,5420,5420,5420,5420,0
|
|
20240708,152600,974750730,5420,5420,5420,5420,0
|
|
20240708,152500,974750730,5420,5420,5420,5420,0
|
|
20240708,152400,974750730,5420,5420,5420,5420,0
|
|
20240708,152300,974750730,5420,5420,5420,5420,0
|
|
20240708,152200,974750730,5420,5420,5420,5420,0
|
|
20240708,152100,974750730,5420,5420,5420,5420,0
|
|
20240708,152000,974750730,5420,5420,5420,5420,0
|
|
20240708,151900,974750730,5420,5400,5420,5400,325
|
|
20240708,151800,972993540,5400,5420,5420,5400,681
|
|
20240708,151700,969310100,5410,5420,5420,5410,170
|
|
20240708,151600,968390200,5420,5400,5420,5400,2060
|
|
20240708,151500,957255560,5400,5400,5400,5400,1358
|
|
20240708,151400,949922360,5410,5410,5410,5410,100
|
|
20240708,151300,949381360,5400,5410,5410,5400,299
|
|
20240708,151200,947766290,5400,5410,5410,5400,801
|
|
20240708,151100,943440880,5400,5400,5400,5400,662
|
|
20240708,151000,939866080,5400,5410,5410,5400,464
|
|
20240708,150900,937359340,5400,5410,5410,5400,69
|
|
20240708,150800,936986240,5410,5410,5410,5410,0
|
|
20240708,150700,936986240,5410,5410,5410,5410,11
|
|
20240708,150600,936926730,5410,5410,5410,5410,0
|
|
20240708,150500,936926730,5410,5410,5410,5410,4
|
|
20240708,150400,936905090,5410,5410,5410,5410,1
|
|
20240708,150300,936899680,5400,5400,5400,5400,0
|
|
20240708,150200,936899680,5400,5400,5400,5400,5
|
|
20240708,150100,936872680,5400,5400,5400,5400,300
|
|
20240708,150000,935252680,5390,5390,5390,5390,0
|
|
20240708,145900,935252680,5390,5390,5390,5390,0
|
|
20240708,145800,935252680,5390,5390,5390,5390,1
|
|
20240708,145700,935247290,5410,5410,5410,5410,0
|
|
20240708,145600,935247290,5410,5400,5410,5380,311
|
|
20240708,145500,933573880,5400,5400,5400,5400,1071
|
|
20240708,145400,927790480,5400,5400,5400,5400,0
|
|
20240708,145300,927790480,5400,5400,5410,5400,566
|
|
20240708,145200,924734070,5400,5410,5410,5400,407
|
|
20240708,145100,922532400,5400,5400,5400,5400,400
|
|
20240708,145000,920372400,5400,5400,5400,5400,0
|
|
20240708,144900,920372400,5400,5400,5400,5400,1100
|
|
20240708,144800,914432400,5400,5400,5400,5400,174
|
|
20240708,144700,913492800,5410,5410,5410,5410,0
|
|
20240708,144600,913492800,5410,5400,5410,5400,929
|
|
20240708,144500,908467910,5400,5390,5400,5380,3605
|
|
20240708,144400,889008960,5390,5390,5390,5390,749
|
|
20240708,144300,884971850,5390,5390,5390,5390,3
|
|
20240708,144200,884955680,5400,5390,5400,5390,101
|
|
20240708,144100,884411280,5380,5380,5380,5380,600
|
|
20240708,144000,881183280,5380,5400,5400,5380,103
|
|
20240708,143900,880628140,5400,5400,5400,5400,98
|
|
20240708,143800,880098940,5400,5400,5400,5400,0
|
|
20240708,143700,880098940,5400,5400,5400,5400,0
|
|
20240708,143600,880098940,5400,5400,5400,5400,0
|
|
20240708,143500,880098940,5400,5400,5400,5400,0
|
|
20240708,143400,880098940,5400,5400,5400,5400,0
|
|
20240708,143300,880098940,5400,5400,5400,5400,0
|
|
20240708,143200,880098940,5400,5400,5400,5400,0
|
|
20240708,143100,880098940,5400,5390,5400,5390,9
|
|
20240708,143000,880050350,5400,5400,5400,5400,0
|
|
20240708,142900,880050350,5400,5390,5400,5390,1147
|
|
20240708,142800,873856560,5390,5390,5390,5390,8275
|
|
20240708,142700,829254310,5390,5390,5390,5390,30
|
|
20240708,142600,829092610,5390,5390,5390,5390,2095
|
|
20240708,142500,817800560,5390,5390,5390,5390,0
|
|
20240708,142400,817800560,5390,5390,5390,5390,1
|
|
20240708,142300,817795170,5390,5390,5390,5390,201
|
|
20240708,142200,816711780,5380,5380,5380,5380,0
|
|
20240708,142100,816711780,5380,5390,5400,5380,1859
|
|
20240708,142000,806697380,5390,5390,5390,5390,0
|
|
20240708,141900,806697380,5390,5390,5390,5390,56
|
|
20240708,141800,806395540,5390,5390,5390,5390,2126
|
|
20240708,141700,794936400,5390,5390,5390,5390,20
|
|
20240708,141600,794828600,5390,5390,5390,5390,0
|
|
20240708,141500,794828600,5390,5390,5390,5390,0
|
|
20240708,141400,794828600,5390,5390,5390,5390,0
|
|
20240708,141300,794828600,5390,5390,5390,5390,2
|
|
20240708,141200,794817820,5380,5380,5380,5380,10
|
|
20240708,141100,794764020,5370,5370,5370,5370,1
|
|
20240708,141000,794758650,5370,5370,5370,5370,0
|
|
20240708,140900,794758650,5370,5370,5370,5370,30
|
|
20240708,140800,794597550,5370,5370,5370,5370,100
|
|
20240708,140700,794060550,5380,5380,5380,5380,0
|
|
20240708,140600,794060550,5380,5380,5380,5380,368
|
|
20240708,140500,792080710,5380,5380,5380,5380,0
|
|
20240708,140400,792080710,5380,5380,5380,5380,0
|
|
20240708,140300,792080710,5380,5380,5380,5380,47
|
|
20240708,140200,791827850,5380,5380,5380,5380,0
|
|
20240708,140100,791827850,5380,5380,5380,5380,400
|
|
20240708,140000,789675850,5390,5390,5390,5390,93
|
|
20240708,135900,789174580,5380,5380,5380,5380,0
|
|
20240708,135800,789174580,5380,5380,5380,5380,0
|
|
20240708,135700,789174580,5380,5380,5380,5380,0
|
|
20240708,135600,789174580,5380,5390,5390,5380,112
|
|
20240708,135500,788571900,5380,5390,5390,5380,122
|
|
20240708,135400,787915320,5390,5390,5390,5390,0
|
|
20240708,135300,787915320,5390,5390,5390,5390,1
|
|
20240708,135200,787909930,5380,5380,5380,5380,0
|
|
20240708,135100,787909930,5380,5380,5380,5380,200
|
|
20240708,135000,786833930,5380,5380,5380,5380,10
|
|
20240708,134900,786780130,5380,5380,5380,5380,20
|
|
20240708,134800,786672530,5390,5400,5400,5390,7
|
|
20240708,134700,786634790,5390,5390,5390,5390,305
|
|
20240708,134600,784990840,5390,5390,5390,5390,0
|
|
20240708,134500,784990840,5390,5390,5390,5390,406
|
|
20240708,134400,782802500,5400,5400,5400,5400,1
|
|
20240708,134300,782797100,5390,5390,5390,5390,0
|
|
20240708,134200,782797100,5390,5390,5390,5390,556
|
|
20240708,134100,779800260,5390,5390,5390,5390,0
|
|
20240708,134000,779800260,5390,5390,5390,5390,320
|
|
20240708,133900,778075460,5390,5390,5390,5390,1640
|
|
20240708,133800,769235860,5390,5390,5390,5390,800
|
|
20240708,133700,764923860,5390,5390,5390,5390,0
|
|
20240708,133600,764923860,5390,5390,5390,5390,0
|
|
20240708,133500,764923860,5390,5390,5390,5390,0
|
|
20240708,133400,764923860,5390,5370,5390,5370,15
|
|
20240708,133300,764843290,5370,5370,5370,5370,0
|
|
20240708,133200,764843290,5370,5380,5380,5370,705
|
|
20240708,133100,761057330,5390,5380,5390,5380,1001
|
|
20240708,133000,755671940,5390,5390,5390,5390,0
|
|
20240708,132900,755671940,5390,5390,5390,5390,0
|
|
20240708,132800,755671940,5390,5390,5390,5390,1
|
|
20240708,132700,755666550,5380,5380,5380,5380,0
|
|
20240708,132600,755666550,5380,5380,5380,5380,0
|
|
20240708,132500,755666550,5380,5380,5380,5380,0
|
|
20240708,132400,755666550,5380,5380,5380,5380,0
|
|
20240708,132300,755666550,5380,5380,5380,5380,162
|
|
20240708,132200,754794990,5390,5390,5390,5390,0
|
|
20240708,132100,754794990,5390,5370,5390,5370,1028
|
|
20240708,132000,749272630,5380,5380,5380,5380,0
|
|
20240708,131900,749272630,5380,5380,5380,5380,0
|
|
20240708,131800,749272630,5380,5380,5380,5380,0
|
|
20240708,131700,749272630,5380,5380,5380,5380,0
|
|
20240708,131600,749272630,5380,5380,5380,5380,456
|
|
20240708,131500,746819350,5380,5380,5380,5380,0
|
|
20240708,131400,746819350,5380,5380,5380,5380,0
|
|
20240708,131300,746819350,5380,5380,5380,5380,0
|
|
20240708,131200,746819350,5380,5380,5380,5380,0
|
|
20240708,131100,746819350,5380,5380,5380,5380,40
|
|
20240708,131000,746604150,5390,5390,5390,5390,601
|
|
20240708,130900,743364760,5380,5380,5380,5380,10
|
|
20240708,130800,743310960,5380,5380,5380,5380,1
|
|
20240708,130700,743305580,5380,5380,5380,5380,14
|
|
20240708,130600,743230260,5380,5380,5380,5380,285
|
|
20240708,130500,741696960,5390,5390,5390,5390,2
|
|
20240708,130400,741686180,5390,5390,5390,5390,0
|
|
20240708,130300,741686180,5390,5390,5390,5390,30
|
|
20240708,130200,741524480,5390,5390,5390,5390,1
|
|
20240708,130100,741519090,5380,5380,5380,5380,0
|
|
20240708,130000,741519090,5380,5390,5390,5380,7
|
|
20240708,125900,741481390,5380,5380,5380,5380,0
|
|
20240708,125800,741481390,5380,5380,5380,5380,0
|
|
20240708,125700,741481390,5380,5380,5380,5380,1251
|
|
20240708,125600,734751010,5380,5390,5390,5380,241
|
|
20240708,125500,733454360,5390,5390,5390,5390,49
|
|
20240708,125400,733190250,5390,5390,5390,5390,164
|
|
20240708,125300,732306290,5390,5390,5390,5390,0
|
|
20240708,125200,732306290,5390,5390,5390,5390,0
|
|
20240708,125100,732306290,5390,5390,5390,5390,315
|
|
20240708,125000,730608440,5380,5380,5380,5380,5
|
|
20240708,124900,730581540,5390,5390,5390,5390,2
|
|
20240708,124800,730570760,5390,5390,5390,5390,0
|
|
20240708,124700,730570760,5390,5390,5390,5390,0
|
|
20240708,124600,730570760,5390,5390,5390,5390,0
|
|
20240708,124500,730570760,5390,5390,5390,5390,15
|
|
20240708,124400,730489910,5390,5390,5390,5390,0
|
|
20240708,124300,730489910,5390,5390,5390,5390,346
|
|
20240708,124200,728624970,5390,5390,5390,5390,400
|
|
20240708,124100,726468970,5390,5390,5390,5390,37
|
|
20240708,124000,726269540,5400,5400,5400,5400,0
|
|
20240708,123900,726269540,5400,5400,5400,5400,10
|
|
20240708,123800,726215540,5400,5400,5400,5400,0
|
|
20240708,123700,726215540,5400,5400,5400,5400,20
|
|
20240708,123600,726107540,5390,5390,5390,5390,20
|
|
20240708,123500,725999740,5400,5400,5400,5400,18
|
|
20240708,123400,725902540,5400,5400,5400,5400,168
|
|
20240708,123300,724995340,5400,5380,5400,5380,728
|
|
20240708,123200,721071680,5390,5390,5390,5390,0
|
|
20240708,123100,721071680,5390,5390,5390,5390,20
|
|
20240708,123000,720963880,5380,5390,5390,5380,918
|
|
20240708,122900,716024900,5390,5390,5390,5390,181
|
|
20240708,122800,715049310,5390,5390,5390,5390,0
|
|
20240708,122700,715049310,5390,5390,5390,5390,30
|
|
20240708,122600,714887610,5380,5380,5380,5380,0
|
|
20240708,122500,714887610,5380,5380,5380,5380,0
|
|
20240708,122400,714887610,5380,5380,5380,5380,0
|
|
20240708,122300,714887610,5380,5380,5380,5380,0
|
|
20240708,122200,714887610,5380,5380,5380,5380,0
|
|
20240708,122100,714887610,5380,5380,5380,5380,30
|
|
20240708,122000,714726210,5380,5380,5380,5380,43
|
|
20240708,121900,714494870,5380,5380,5380,5380,0
|
|
20240708,121800,714494870,5380,5380,5380,5380,91
|
|
20240708,121700,714005290,5380,5380,5380,5380,820
|
|
20240708,121600,709593690,5380,5380,5380,5380,28
|
|
20240708,121500,709443050,5380,5380,5380,5380,0
|
|
20240708,121400,709443050,5380,5390,5390,5380,186
|
|
20240708,121300,708441420,5390,5390,5390,5390,75
|
|
20240708,121200,708037170,5390,5390,5390,5390,0
|
|
20240708,121100,708037170,5390,5390,5390,5390,978
|
|
20240708,121000,702765750,5390,5390,5390,5390,0
|
|
20240708,120900,702765750,5390,5390,5390,5390,226
|
|
20240708,120800,701547610,5390,5390,5390,5390,0
|
|
20240708,120700,701547610,5390,5390,5390,5390,20
|
|
20240708,120600,701439810,5390,5390,5390,5390,0
|
|
20240708,120500,701439810,5390,5390,5390,5390,12
|
|
20240708,120400,701375130,5390,5390,5390,5390,0
|
|
20240708,120300,701375130,5390,5390,5390,5390,501
|
|
20240708,120200,698674740,5390,5390,5390,5390,0
|
|
20240708,120100,698674740,5390,5390,5390,5390,0
|
|
20240708,120000,698674740,5390,5390,5390,5390,0
|
|
20240708,115900,698674740,5390,5390,5390,5390,0
|
|
20240708,115800,698674740,5390,5390,5390,5390,291
|
|
20240708,115700,697106250,5390,5390,5390,5390,0
|
|
20240708,115600,697106250,5390,5390,5390,5390,0
|
|
20240708,115500,697106250,5390,5390,5390,5390,0
|
|
20240708,115400,697106250,5390,5400,5400,5390,400
|
|
20240708,115300,694948980,5410,5400,5410,5400,4
|
|
20240708,115200,694927360,5400,5400,5400,5400,19
|
|
20240708,115100,694824760,5400,5400,5400,5400,852
|
|
20240708,115000,690223960,5400,5400,5400,5400,196
|
|
20240708,114900,689165560,5400,5400,5400,5400,0
|
|
20240708,114800,689165560,5400,5410,5410,5400,60
|
|
20240708,114700,688841550,5400,5400,5400,5400,0
|
|
20240708,114600,688841550,5400,5400,5400,5400,56
|
|
20240708,114500,688539150,5400,5400,5400,5400,1
|
|
20240708,114400,688533750,5400,5400,5400,5400,11
|
|
20240708,114300,688474350,5400,5400,5400,5400,20
|
|
20240708,114200,688366350,5400,5400,5400,5400,241
|
|
20240708,114100,687064950,5400,5400,5400,5400,0
|
|
20240708,114000,687064950,5400,5400,5400,5390,443
|
|
20240708,113900,684673120,5390,5400,5400,5390,203
|
|
20240708,113800,683576950,5400,5400,5400,5400,0
|
|
20240708,113700,683576950,5400,5400,5400,5400,192
|
|
20240708,113600,682540150,5400,5400,5400,5400,50
|
|
20240708,113500,682270150,5400,5400,5400,5380,712
|
|
20240708,113400,678428240,5410,5410,5410,5410,178
|
|
20240708,113300,677465260,5400,5400,5400,5400,853
|
|
20240708,113200,672859060,5410,5410,5410,5410,0
|
|
20240708,113100,672859060,5410,5410,5410,5410,5
|
|
20240708,113000,672832010,5410,5410,5410,5400,210
|
|
20240708,112900,671695960,5410,5410,5410,5400,1602
|
|
20240708,112800,663029770,5410,5400,5410,5400,2622
|
|
20240708,112700,648869400,5400,5400,5400,5400,1
|
|
20240708,112600,648864000,5390,5390,5390,5390,294
|
|
20240708,112500,647279340,5390,5390,5390,5390,96
|
|
20240708,112400,646761900,5390,5390,5390,5390,30
|
|
20240708,112300,646600200,5400,5400,5400,5400,1
|
|
20240708,112200,646594800,5390,5390,5390,5390,20
|
|
20240708,112100,646487000,5390,5400,5400,5390,192
|
|
20240708,112000,645452070,5400,5390,5400,5390,301
|
|
20240708,111900,643829670,5390,5390,5390,5390,21
|
|
20240708,111800,643716480,5390,5390,5390,5390,3
|
|
20240708,111700,643700310,5390,5390,5390,5390,400
|
|
20240708,111600,641544310,5390,5390,5390,5390,512
|
|
20240708,111500,638784630,5390,5380,5390,5380,244
|
|
20240708,111400,637469490,5390,5390,5390,5390,258
|
|
20240708,111300,636078870,5400,5400,5400,5400,6
|
|
20240708,111200,636046470,5390,5390,5390,5390,29
|
|
20240708,111100,635890160,5380,5390,5390,5380,10
|
|
20240708,111000,635836350,5390,5390,5390,5390,886
|
|
20240708,110900,631060810,5390,5390,5390,5390,0
|
|
20240708,110800,631060810,5390,5390,5390,5390,0
|
|
20240708,110700,631060810,5390,5370,5390,5370,8646
|
|
20240708,110600,584603190,5370,5370,5370,5370,0
|
|
20240708,110500,584603190,5370,5370,5370,5370,3
|
|
20240708,110400,584587080,5370,5370,5370,5370,20
|
|
20240708,110300,584479680,5370,5370,5370,5370,900
|
|
20240708,110200,579646680,5370,5370,5370,5370,1
|
|
20240708,110100,579641310,5390,5390,5390,5390,0
|
|
20240708,110000,579641310,5390,5390,5390,5390,10
|
|
20240708,105900,579587410,5390,5380,5390,5380,45
|
|
20240708,105800,579344870,5390,5390,5390,5390,0
|
|
20240708,105700,579344870,5390,5390,5390,5390,0
|
|
20240708,105600,579344870,5390,5390,5390,5390,0
|
|
20240708,105500,579344870,5390,5360,5390,5360,429
|
|
20240708,105400,577032590,5360,5360,5360,5360,0
|
|
20240708,105300,577032590,5360,5360,5360,5360,5
|
|
20240708,105200,577005790,5390,5390,5390,5390,1
|
|
20240708,105100,577000400,5390,5390,5390,5390,0
|
|
20240708,105000,577000400,5390,5390,5390,5390,1
|
|
20240708,104900,576995010,5360,5360,5360,5360,0
|
|
20240708,104800,576995010,5360,5360,5360,5360,0
|
|
20240708,104700,576995010,5360,5360,5360,5360,0
|
|
20240708,104600,576995010,5360,5360,5360,5360,0
|
|
20240708,104500,576995010,5360,5390,5390,5360,695
|
|
20240708,104400,573266880,5370,5370,5370,5370,0
|
|
20240708,104300,573266880,5370,5380,5380,5370,747
|
|
20240708,104200,569252020,5380,5380,5380,5380,0
|
|
20240708,104100,569252020,5380,5380,5380,5380,1
|
|
20240708,104000,569246640,5360,5360,5360,5360,0
|
|
20240708,103900,569246640,5360,5360,5360,5360,0
|
|
20240708,103800,569246640,5360,5360,5360,5360,0
|
|
20240708,103700,569246640,5360,5360,5360,5360,188
|
|
20240708,103600,568238960,5360,5370,5370,5360,1040
|
|
20240708,103500,562654560,5380,5380,5380,5380,0
|
|
20240708,103400,562654560,5380,5380,5380,5380,0
|
|
20240708,103300,562654560,5380,5380,5380,5380,1
|
|
20240708,103200,562649180,5360,5360,5360,5360,0
|
|
20240708,103100,562649180,5360,5360,5360,5360,188
|
|
20240708,103000,561641500,5380,5380,5380,5380,0
|
|
20240708,102900,561641500,5380,5380,5380,5380,0
|
|
20240708,102800,561641500,5380,5380,5380,5380,0
|
|
20240708,102700,561641500,5380,5380,5380,5380,0
|
|
20240708,102600,561641500,5380,5380,5380,5380,395
|
|
20240708,102500,559516400,5360,5360,5360,5360,72
|
|
20240708,102400,559130480,5380,5380,5380,5380,1
|
|
20240708,102300,559125100,5360,5360,5360,5360,737
|
|
20240708,102200,555174780,5360,5360,5360,5360,0
|
|
20240708,102100,555174780,5360,5360,5360,5360,0
|
|
20240708,102000,555174780,5360,5380,5380,5360,151
|
|
20240708,101900,554365400,5380,5360,5380,5360,53
|
|
20240708,101800,554081280,5380,5360,5380,5360,1200
|
|
20240708,101700,547641280,5360,5370,5370,5360,3000
|
|
20240708,101600,531559020,5380,5380,5380,5370,1250
|
|
20240708,101500,524834520,5380,5390,5390,5380,8
|
|
20240708,101400,524791440,5390,5390,5390,5390,308
|
|
20240708,101300,523131320,5390,5380,5390,5380,160
|
|
20240708,101200,522269420,5390,5390,5390,5390,0
|
|
20240708,101100,522269420,5390,5390,5390,5390,2
|
|
20240708,101000,522258640,5380,5370,5380,5370,190
|
|
20240708,100900,521237340,5370,5370,5370,5370,54
|
|
20240708,100800,520947360,5400,5360,5400,5360,51
|
|
20240708,100700,520673960,5370,5370,5370,5370,1631
|
|
20240708,100600,511915490,5400,5400,5400,5400,1
|
|
20240708,100500,511910090,5390,5390,5390,5390,11
|
|
20240708,100400,511850800,5390,5390,5390,5380,1968
|
|
20240708,100300,501262280,5390,5390,5390,5390,693
|
|
20240708,100200,497527010,5380,5390,5400,5380,3115
|
|
20240708,100100,480743420,5400,5400,5400,5400,0
|
|
20240708,100000,480743420,5400,5400,5400,5400,30
|
|
20240708,095900,480581420,5410,5400,5410,5400,1735
|
|
20240708,095800,471212110,5390,5390,5390,5390,315
|
|
20240708,095700,469514260,5390,5390,5390,5390,512
|
|
20240708,095600,466754580,5400,5400,5400,5400,1002
|
|
20240708,095500,461343780,5390,5390,5390,5390,200
|
|
20240708,095400,460265780,5390,5390,5390,5390,120
|
|
20240708,095300,459618980,5400,5400,5400,5400,24
|
|
20240708,095200,459489380,5410,5410,5410,5410,5
|
|
20240708,095100,459462330,5410,5410,5410,5410,462
|
|
20240708,095000,456962910,5410,5390,5410,5390,2
|
|
20240708,094900,456952110,5410,5400,5410,5400,6
|
|
20240708,094800,456919700,5400,5400,5400,5400,546
|
|
20240708,094700,453971300,5400,5400,5400,5400,1027
|
|
20240708,094600,448425500,5390,5400,5400,5390,199
|
|
20240708,094500,447351890,5400,5410,5410,5400,181
|
|
20240708,094400,446374480,5410,5410,5410,5410,486
|
|
20240708,094300,443745220,5410,5410,5410,5410,116
|
|
20240708,094200,443117660,5410,5410,5410,5410,1000
|
|
20240708,094100,437707660,5410,5410,5410,5390,7541
|
|
20240708,094000,396911050,5410,5400,5410,5400,2761
|
|
20240708,093900,381988950,5390,5390,5390,5390,200
|
|
20240708,093800,380910950,5390,5390,5390,5390,3028
|
|
20240708,093700,364590030,5380,5380,5380,5380,163
|
|
20240708,093600,363713090,5390,5380,5390,5380,22
|
|
20240708,093500,363594720,5380,5380,5390,5370,471
|
|
20240708,093400,361060350,5370,5370,5370,5370,1
|
|
20240708,093300,361054980,5370,5370,5370,5370,0
|
|
20240708,093200,361054980,5370,5380,5380,5370,468
|
|
20240708,093100,358541640,5370,5370,5390,5370,310
|
|
20240708,093000,356876920,5390,5370,5390,5370,351
|
|
20240708,092900,354990030,5370,5370,5370,5370,0
|
|
20240708,092800,354990030,5370,5370,5370,5370,10
|
|
20240708,092700,354936330,5390,5370,5390,5370,49
|
|
20240708,092600,354673180,5370,5370,5390,5370,2749
|
|
20240708,092500,339905240,5350,5380,5380,5350,2528
|
|
20240708,092400,326358750,5380,5380,5380,5370,221
|
|
20240708,092300,325170770,5380,5380,5380,5380,2
|
|
20240708,092200,325160010,5360,5370,5380,5360,1676
|
|
20240708,092100,316175430,5360,5360,5360,5360,3155
|
|
20240708,092000,299264630,5370,5370,5370,5370,177
|
|
20240708,091900,298314140,5360,5370,5370,5360,409
|
|
20240708,091800,296119070,5370,5370,5370,5370,1134
|
|
20240708,091700,290029490,5370,5380,5380,5370,120
|
|
20240708,091600,289383900,5380,5380,5380,5380,251
|
|
20240708,091500,288033520,5380,5380,5390,5380,314
|
|
20240708,091400,286344080,5380,5370,5380,5370,374
|
|
20240708,091300,284335170,5370,5370,5370,5370,73
|
|
20240708,091200,283943160,5370,5380,5380,5370,1403
|
|
20240708,091100,276408050,5370,5370,5380,5370,613
|
|
20240708,091000,273113230,5370,5380,5380,5370,2107
|
|
20240708,090900,261788540,5370,5370,5370,5370,723
|
|
20240708,090800,257906030,5370,5380,5380,5370,1362
|
|
20240708,090700,250584560,5380,5380,5380,5380,620
|
|
20240708,090600,247248960,5380,5370,5380,5370,1634
|
|
20240708,090500,238462730,5390,5380,5400,5370,883
|
|
20240708,090400,233712270,5380,5400,5410,5380,5552
|
|
20240708,090300,203737640,5400,5380,5430,5380,2092
|
|
20240708,090200,192452810,5380,5380,5390,5360,4956
|
|
20240708,090100,165860340,5370,5380,5390,5360,8718
|
|
20240708,090000,119013930,5380,5420,5430,5380,21997
|