634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193100,629853890,5420,5420,5420,5420,2045
|
|
20240709,193000,629853890,5420,5420,5420,5420,0
|
|
20240709,192900,629853890,5420,5420,5420,5420,0
|
|
20240709,192800,629853890,5420,5420,5420,5420,0
|
|
20240709,192700,629853890,5420,5420,5420,5420,0
|
|
20240709,192600,629853890,5420,5420,5420,5420,0
|
|
20240709,192500,629853890,5420,5420,5420,5420,0
|
|
20240709,192400,629853890,5420,5420,5420,5420,0
|
|
20240709,192300,629853890,5420,5420,5420,5420,0
|
|
20240709,192200,629853890,5420,5420,5420,5420,0
|
|
20240709,192100,629853890,5420,5420,5420,5420,0
|
|
20240709,192000,629853890,5420,5420,5420,5420,0
|
|
20240709,191900,629853890,5420,5420,5420,5420,0
|
|
20240709,191800,629853890,5420,5420,5420,5420,0
|
|
20240709,191700,629853890,5420,5420,5420,5420,0
|
|
20240709,191600,629853890,5420,5420,5420,5420,0
|
|
20240709,191500,629853890,5420,5420,5420,5420,0
|
|
20240709,191400,629853890,5420,5420,5420,5420,0
|
|
20240709,191300,629853890,5420,5420,5420,5420,0
|
|
20240709,191200,629853890,5420,5420,5420,5420,0
|
|
20240709,191100,629853890,5420,5420,5420,5420,0
|
|
20240709,191000,629853890,5420,5420,5420,5420,0
|
|
20240709,190900,629853890,5420,5420,5420,5420,0
|
|
20240709,190800,629853890,5420,5420,5420,5420,0
|
|
20240709,190700,629853890,5420,5420,5420,5420,0
|
|
20240709,190600,629853890,5420,5420,5420,5420,0
|
|
20240709,190500,629853890,5420,5420,5420,5420,0
|
|
20240709,190400,629853890,5420,5420,5420,5420,0
|
|
20240709,190300,629853890,5420,5420,5420,5420,0
|
|
20240709,190200,629853890,5420,5420,5420,5420,0
|
|
20240709,190100,629853890,5420,5420,5420,5420,2045
|
|
20240709,190000,629853890,5420,5420,5420,5420,0
|
|
20240709,185900,629853890,5420,5420,5420,5420,0
|
|
20240709,185800,629853890,5420,5420,5420,5420,0
|
|
20240709,185700,629853890,5420,5420,5420,5420,0
|
|
20240709,185600,629853890,5420,5420,5420,5420,0
|
|
20240709,185500,629853890,5420,5420,5420,5420,0
|
|
20240709,185400,629853890,5420,5420,5420,5420,0
|
|
20240709,185300,629853890,5420,5420,5420,5420,0
|
|
20240709,185200,629853890,5420,5420,5420,5420,0
|
|
20240709,185100,629853890,5420,5420,5420,5420,0
|
|
20240709,185000,629853890,5420,5420,5420,5420,0
|
|
20240709,184900,629853890,5420,5420,5420,5420,0
|
|
20240709,184800,629853890,5420,5420,5420,5420,0
|
|
20240709,184700,629853890,5420,5420,5420,5420,0
|
|
20240709,184600,629853890,5420,5420,5420,5420,0
|
|
20240709,184500,629853890,5420,5420,5420,5420,0
|
|
20240709,184400,629853890,5420,5420,5420,5420,0
|
|
20240709,184300,629853890,5420,5420,5420,5420,0
|
|
20240709,184200,629853890,5420,5420,5420,5420,0
|
|
20240709,184100,629853890,5420,5420,5420,5420,0
|
|
20240709,184000,629853890,5420,5420,5420,5420,0
|
|
20240709,183900,629853890,5420,5420,5420,5420,0
|
|
20240709,183800,629853890,5420,5420,5420,5420,0
|
|
20240709,183700,629853890,5420,5420,5420,5420,0
|
|
20240709,183600,629853890,5420,5420,5420,5420,0
|
|
20240709,183500,629853890,5420,5420,5420,5420,0
|
|
20240709,183400,629853890,5420,5420,5420,5420,0
|
|
20240709,183300,629853890,5420,5420,5420,5420,0
|
|
20240709,183200,629853890,5420,5420,5420,5420,0
|
|
20240709,183100,629853890,5420,5420,5420,5420,2045
|
|
20240709,183000,629853890,5420,5420,5420,5420,0
|
|
20240709,182900,629853890,5420,5420,5420,5420,0
|
|
20240709,182800,629853890,5420,5420,5420,5420,0
|
|
20240709,182700,629853890,5420,5420,5420,5420,0
|
|
20240709,182600,629853890,5420,5420,5420,5420,0
|
|
20240709,182500,629853890,5420,5420,5420,5420,0
|
|
20240709,182400,629853890,5420,5420,5420,5420,0
|
|
20240709,182300,629853890,5420,5420,5420,5420,0
|
|
20240709,182200,629853890,5420,5420,5420,5420,0
|
|
20240709,182100,629853890,5420,5420,5420,5420,0
|
|
20240709,182000,629853890,5420,5420,5420,5420,0
|
|
20240709,181900,629853890,5420,5420,5420,5420,0
|
|
20240709,181800,629853890,5420,5420,5420,5420,0
|
|
20240709,181700,629853890,5420,5420,5420,5420,0
|
|
20240709,181600,629853890,5420,5420,5420,5420,0
|
|
20240709,181500,629853890,5420,5420,5420,5420,0
|
|
20240709,181400,629853890,5420,5420,5420,5420,0
|
|
20240709,181300,629853890,5420,5420,5420,5420,0
|
|
20240709,181200,629853890,5420,5420,5420,5420,0
|
|
20240709,181100,629853890,5420,5420,5420,5420,0
|
|
20240709,181000,629853890,5420,5420,5420,5420,0
|
|
20240709,180900,629853890,5420,5420,5420,5420,0
|
|
20240709,180800,629853890,5420,5420,5420,5420,0
|
|
20240709,180700,629853890,5420,5420,5420,5420,0
|
|
20240709,180600,629853890,5420,5420,5420,5420,0
|
|
20240709,180500,629853890,5420,5420,5420,5420,0
|
|
20240709,180400,629853890,5420,5420,5420,5420,0
|
|
20240709,180300,629853890,5420,5420,5420,5420,0
|
|
20240709,180200,629853890,5420,5420,5420,5420,0
|
|
20240709,180100,629853890,5420,5420,5420,5420,2045
|
|
20240709,180000,629853890,5420,5420,5420,5420,0
|
|
20240709,175900,629853890,5420,5420,5420,5420,0
|
|
20240709,175800,629853890,5420,5420,5420,5420,0
|
|
20240709,175700,629853890,5420,5420,5420,5420,0
|
|
20240709,175600,629853890,5420,5420,5420,5420,0
|
|
20240709,175500,629853890,5420,5420,5420,5420,0
|
|
20240709,175400,629853890,5420,5420,5420,5420,0
|
|
20240709,175300,629853890,5420,5420,5420,5420,0
|
|
20240709,175200,629853890,5420,5420,5420,5420,0
|
|
20240709,175100,629853890,5420,5420,5420,5420,0
|
|
20240709,175000,629853890,5420,5420,5420,5420,0
|
|
20240709,174900,629853890,5420,5420,5420,5420,0
|
|
20240709,174800,629853890,5420,5420,5420,5420,0
|
|
20240709,174700,629853890,5420,5420,5420,5420,0
|
|
20240709,174600,629853890,5420,5420,5420,5420,0
|
|
20240709,174500,629853890,5420,5420,5420,5420,0
|
|
20240709,174400,629853890,5420,5420,5420,5420,0
|
|
20240709,174300,629853890,5420,5420,5420,5420,0
|
|
20240709,174200,629853890,5420,5420,5420,5420,0
|
|
20240709,174100,629853890,5420,5420,5420,5420,0
|
|
20240709,174000,629853890,5420,5420,5420,5420,0
|
|
20240709,173900,629853890,5420,5420,5420,5420,0
|
|
20240709,173800,629853890,5420,5420,5420,5420,0
|
|
20240709,173700,629853890,5420,5420,5420,5420,0
|
|
20240709,173600,629853890,5420,5420,5420,5420,0
|
|
20240709,173500,629853890,5420,5420,5420,5420,0
|
|
20240709,173400,629853890,5420,5420,5420,5420,0
|
|
20240709,173300,629853890,5420,5420,5420,5420,0
|
|
20240709,173200,629853890,5420,5420,5420,5420,0
|
|
20240709,173100,629853890,5420,5420,5420,5420,2045
|
|
20240709,173000,629853890,5420,5420,5420,5420,0
|
|
20240709,172900,629853890,5420,5420,5420,5420,0
|
|
20240709,172800,629853890,5420,5420,5420,5420,0
|
|
20240709,172700,629853890,5420,5420,5420,5420,0
|
|
20240709,172600,629853890,5420,5420,5420,5420,0
|
|
20240709,172500,629853890,5420,5420,5420,5420,0
|
|
20240709,172400,629853890,5420,5420,5420,5420,0
|
|
20240709,172300,629853890,5420,5420,5420,5420,0
|
|
20240709,172200,629853890,5420,5420,5420,5420,0
|
|
20240709,172100,629853890,5420,5420,5420,5420,0
|
|
20240709,172000,629853890,5420,5420,5420,5420,0
|
|
20240709,171900,629853890,5420,5420,5420,5420,0
|
|
20240709,171800,629853890,5420,5420,5420,5420,0
|
|
20240709,171700,629853890,5420,5420,5420,5420,0
|
|
20240709,171600,629853890,5420,5420,5420,5420,0
|
|
20240709,171500,629853890,5420,5420,5420,5420,0
|
|
20240709,171400,629853890,5420,5420,5420,5420,0
|
|
20240709,171300,629853890,5420,5420,5420,5420,0
|
|
20240709,171200,629853890,5420,5420,5420,5420,0
|
|
20240709,171100,629853890,5420,5420,5420,5420,0
|
|
20240709,171000,629853890,5420,5420,5420,5420,0
|
|
20240709,170900,629853890,5420,5420,5420,5420,0
|
|
20240709,170800,629853890,5420,5420,5420,5420,0
|
|
20240709,170700,629853890,5420,5420,5420,5420,0
|
|
20240709,170600,629853890,5420,5420,5420,5420,0
|
|
20240709,170500,629853890,5420,5420,5420,5420,0
|
|
20240709,170400,629853890,5420,5420,5420,5420,0
|
|
20240709,170300,629853890,5420,5420,5420,5420,0
|
|
20240709,170200,629853890,5420,5420,5420,5420,0
|
|
20240709,170100,629853890,5420,5420,5420,5420,2045
|
|
20240709,170000,629853890,5420,5420,5420,5420,0
|
|
20240709,165900,629853890,5420,5420,5420,5420,0
|
|
20240709,165800,629853890,5420,5420,5420,5420,0
|
|
20240709,165700,629853890,5420,5420,5420,5420,0
|
|
20240709,165600,629853890,5420,5420,5420,5420,0
|
|
20240709,165500,629853890,5420,5420,5420,5420,0
|
|
20240709,165400,629853890,5420,5420,5420,5420,0
|
|
20240709,165300,629853890,5420,5420,5420,5420,0
|
|
20240709,165200,629853890,5420,5420,5420,5420,0
|
|
20240709,165100,629853890,5420,5420,5420,5420,0
|
|
20240709,165000,629853890,5420,5420,5420,5420,0
|
|
20240709,164900,629853890,5420,5420,5420,5420,0
|
|
20240709,164800,629853890,5420,5420,5420,5420,0
|
|
20240709,164700,629853890,5420,5420,5420,5420,0
|
|
20240709,164600,629853890,5420,5420,5420,5420,0
|
|
20240709,164500,629853890,5420,5420,5420,5420,0
|
|
20240709,164400,629853890,5420,5420,5420,5420,0
|
|
20240709,164300,629853890,5420,5420,5420,5420,0
|
|
20240709,164200,629853890,5420,5420,5420,5420,0
|
|
20240709,164100,629853890,5420,5420,5420,5420,0
|
|
20240709,164000,629853890,5420,5420,5420,5420,0
|
|
20240709,163900,629853890,5420,5420,5420,5420,0
|
|
20240709,163800,629853890,5420,5420,5420,5420,0
|
|
20240709,163700,629853890,5420,5420,5420,5420,0
|
|
20240709,163600,629853890,5420,5420,5420,5420,0
|
|
20240709,163500,629853890,5420,5420,5420,5420,0
|
|
20240709,163400,629853890,5420,5420,5420,5420,0
|
|
20240709,163300,629853890,5420,5420,5420,5420,0
|
|
20240709,163200,629853890,5420,5420,5420,5420,0
|
|
20240709,163100,629853890,5420,5420,5420,5420,2045
|
|
20240709,163000,629853890,5420,5420,5420,5420,0
|
|
20240709,162900,629853890,5420,5420,5420,5420,0
|
|
20240709,162800,629853890,5420,5420,5420,5420,0
|
|
20240709,162700,629853890,5420,5420,5420,5420,0
|
|
20240709,162600,629853890,5420,5420,5420,5420,0
|
|
20240709,162500,629853890,5420,5420,5420,5420,0
|
|
20240709,162400,629853890,5420,5420,5420,5420,0
|
|
20240709,162300,629853890,5420,5420,5420,5420,0
|
|
20240709,162200,629853890,5420,5420,5420,5420,0
|
|
20240709,162100,629853890,5420,5420,5420,5420,0
|
|
20240709,162000,629853890,5420,5420,5420,5420,0
|
|
20240709,161900,629853890,5420,5420,5420,5420,0
|
|
20240709,161800,629853890,5420,5420,5420,5420,0
|
|
20240709,161700,629853890,5420,5420,5420,5420,0
|
|
20240709,161600,629853890,5420,5420,5420,5420,0
|
|
20240709,161500,629853890,5420,5420,5420,5420,0
|
|
20240709,161400,629853890,5420,5420,5420,5420,0
|
|
20240709,161300,629853890,5420,5420,5420,5420,0
|
|
20240709,161200,629853890,5420,5420,5420,5420,0
|
|
20240709,161100,629853890,5420,5420,5420,5420,0
|
|
20240709,161000,629853890,5420,5420,5420,5420,0
|
|
20240709,160900,629853890,5420,5420,5420,5420,0
|
|
20240709,160800,629853890,5420,5420,5420,5420,0
|
|
20240709,160700,629853890,5420,5420,5420,5420,0
|
|
20240709,160600,629853890,5420,5420,5420,5420,0
|
|
20240709,160500,629853890,5420,5420,5420,5420,0
|
|
20240709,160400,629853890,5420,5420,5420,5420,0
|
|
20240709,160300,629853890,5420,5420,5420,5420,0
|
|
20240709,160200,629853890,5420,5420,5420,5420,0
|
|
20240709,160100,629853890,5420,5420,5420,5420,2045
|
|
20240709,160000,629853890,5420,5420,5420,5420,0
|
|
20240709,155900,629853890,5420,5420,5420,5420,0
|
|
20240709,155800,629853890,5420,5420,5420,5420,0
|
|
20240709,155700,629853890,5420,5420,5420,5420,0
|
|
20240709,155600,629853890,5420,5420,5420,5420,0
|
|
20240709,155500,629853890,5420,5420,5420,5420,0
|
|
20240709,155400,629853890,5420,5420,5420,5420,0
|
|
20240709,155300,629853890,5420,5420,5420,5420,0
|
|
20240709,155200,629853890,5420,5420,5420,5420,0
|
|
20240709,155100,629853890,5420,5420,5420,5420,0
|
|
20240709,155000,629853890,5420,5420,5420,5420,0
|
|
20240709,154900,629853890,5420,5420,5420,5420,0
|
|
20240709,154800,629853890,5420,5420,5420,5420,0
|
|
20240709,154700,629853890,5420,5420,5420,5420,0
|
|
20240709,154600,629853890,5420,5420,5420,5420,0
|
|
20240709,154500,629853890,5420,5420,5420,5420,0
|
|
20240709,154400,629853890,5420,5420,5420,5420,0
|
|
20240709,154300,629853890,5420,5420,5420,5420,0
|
|
20240709,154200,629853890,5420,5420,5420,5420,0
|
|
20240709,154100,629853890,5420,5420,5420,5420,0
|
|
20240709,154000,629853890,5420,5420,5420,5420,0
|
|
20240709,153900,629853890,5420,5420,5420,5420,0
|
|
20240709,153800,629853890,5420,5420,5420,5420,0
|
|
20240709,153700,629853890,5420,5420,5420,5420,0
|
|
20240709,153600,629853890,5420,5420,5420,5420,0
|
|
20240709,153500,629853890,5420,5420,5420,5420,0
|
|
20240709,153400,629853890,5420,5420,5420,5420,0
|
|
20240709,153300,629853890,5420,5420,5420,5420,0
|
|
20240709,153200,629853890,5420,5420,5420,5420,0
|
|
20240709,153100,629853890,5420,5420,5420,5420,2045
|
|
20240709,153000,629853890,5420,5420,5420,5420,2045
|
|
20240709,152900,618769990,5400,5400,5400,5400,0
|
|
20240709,152800,618769990,5400,5400,5400,5400,0
|
|
20240709,152700,618769990,5400,5400,5400,5400,0
|
|
20240709,152600,618769990,5400,5400,5400,5400,0
|
|
20240709,152500,618769990,5400,5400,5400,5400,0
|
|
20240709,152400,618769990,5400,5400,5400,5400,0
|
|
20240709,152300,618769990,5400,5400,5400,5400,0
|
|
20240709,152200,618769990,5400,5400,5400,5400,0
|
|
20240709,152100,618769990,5400,5400,5400,5400,0
|
|
20240709,152000,618769990,5400,5400,5400,5400,0
|
|
20240709,151900,618769990,5400,5410,5410,5400,410
|
|
20240709,151800,616553040,5410,5410,5410,5410,599
|
|
20240709,151700,613312450,5420,5410,5420,5410,203
|
|
20240709,151600,612214100,5420,5400,5420,5400,3720
|
|
20240709,151500,592062110,5400,5400,5400,5400,10
|
|
20240709,151400,592008110,5410,5410,5410,5410,1
|
|
20240709,151300,592002700,5410,5400,5410,5400,1200
|
|
20240709,151200,585510900,5410,5400,5410,5400,501
|
|
20240709,151100,582803490,5410,5400,5410,5400,201
|
|
20240709,151000,581718080,5410,5410,5410,5410,0
|
|
20240709,150900,581718080,5410,5410,5410,5410,0
|
|
20240709,150800,581718080,5410,5410,5410,5410,70
|
|
20240709,150700,581339380,5410,5410,5410,5410,200
|
|
20240709,150600,580257380,5420,5420,5420,5420,0
|
|
20240709,150500,580257380,5420,5420,5420,5420,591
|
|
20240709,150400,577054160,5420,5420,5420,5420,0
|
|
20240709,150300,577054160,5420,5410,5420,5410,303
|
|
20240709,150200,575414920,5400,5400,5400,5400,9
|
|
20240709,150100,575366320,5400,5400,5400,5400,30
|
|
20240709,150000,575204320,5420,5400,5420,5400,764
|
|
20240709,145900,571071300,5420,5420,5420,5400,23
|
|
20240709,145800,570947040,5400,5400,5400,5400,80
|
|
20240709,145700,570515040,5400,5400,5400,5400,0
|
|
20240709,145600,570515040,5400,5400,5400,5400,0
|
|
20240709,145500,570515040,5400,5400,5400,5400,6
|
|
20240709,145400,570482640,5400,5400,5400,5400,17
|
|
20240709,145300,570390840,5420,5420,5420,5420,2
|
|
20240709,145200,570380000,5420,5420,5420,5420,10
|
|
20240709,145100,570325800,5420,5420,5420,5420,0
|
|
20240709,145000,570325800,5420,5430,5430,5410,47
|
|
20240709,144900,570071400,5430,5410,5430,5400,604
|
|
20240709,144800,566806680,5410,5410,5410,5410,1
|
|
20240709,144700,566801270,5430,5420,5430,5420,18
|
|
20240709,144600,566703700,5430,5430,5430,5430,93
|
|
20240709,144500,566198710,5450,5440,5450,5440,1730
|
|
20240709,144400,556783420,5450,5400,5450,5400,10190
|
|
20240709,144300,501391580,5400,5400,5400,5400,1
|
|
20240709,144200,501386180,5390,5390,5390,5390,1
|
|
20240709,144100,501380790,5390,5390,5390,5390,0
|
|
20240709,144000,501380790,5390,5390,5390,5390,100
|
|
20240709,143900,500841790,5400,5400,5400,5400,0
|
|
20240709,143800,500841790,5400,5400,5400,5400,38
|
|
20240709,143700,500636590,5400,5400,5400,5400,0
|
|
20240709,143600,500636590,5400,5390,5400,5390,7
|
|
20240709,143500,500598850,5380,5370,5380,5370,6
|
|
20240709,143400,500566620,5380,5380,5380,5380,1
|
|
20240709,143300,500561240,5410,5390,5410,5380,2142
|
|
20240709,143200,488998300,5370,5380,5380,5370,3000
|
|
20240709,143100,472879930,5400,5400,5400,5400,0
|
|
20240709,143000,472879930,5400,5400,5400,5400,0
|
|
20240709,142900,472879930,5400,5400,5400,5400,185
|
|
20240709,142800,471880930,5400,5400,5400,5400,0
|
|
20240709,142700,471880930,5400,5400,5400,5400,0
|
|
20240709,142600,471880930,5400,5380,5400,5380,152
|
|
20240709,142500,471063130,5400,5400,5400,5400,0
|
|
20240709,142400,471063130,5400,5380,5400,5380,2001
|
|
20240709,142300,460297730,5400,5400,5400,5400,0
|
|
20240709,142200,460297730,5400,5400,5400,5400,0
|
|
20240709,142100,460297730,5400,5400,5400,5400,0
|
|
20240709,142000,460297730,5400,5400,5400,5400,3
|
|
20240709,141900,460281530,5380,5380,5380,5380,0
|
|
20240709,141800,460281530,5380,5380,5380,5380,0
|
|
20240709,141700,460281530,5380,5380,5380,5380,21
|
|
20240709,141600,460168550,5380,5380,5380,5380,50
|
|
20240709,141500,459899550,5400,5400,5400,5400,2
|
|
20240709,141400,459888750,5400,5400,5400,5400,1
|
|
20240709,141300,459883350,5390,5390,5390,5390,0
|
|
20240709,141200,459883350,5390,5380,5390,5380,1700
|
|
20240709,141100,450736350,5380,5380,5390,5380,97
|
|
20240709,141000,450214450,5390,5390,5390,5390,0
|
|
20240709,140900,450214450,5390,5390,5390,5390,26
|
|
20240709,140800,450074310,5390,5390,5390,5390,60
|
|
20240709,140700,449750910,5390,5390,5390,5390,1052
|
|
20240709,140600,444080630,5390,5390,5390,5390,0
|
|
20240709,140500,444080630,5390,5390,5390,5390,0
|
|
20240709,140400,444080630,5390,5390,5390,5390,2290
|
|
20240709,140300,431737530,5400,5400,5400,5400,0
|
|
20240709,140200,431737530,5400,5400,5400,5400,401
|
|
20240709,140100,429572130,5390,5390,5390,5390,1
|
|
20240709,140000,429566740,5390,5390,5390,5390,0
|
|
20240709,135900,429566740,5390,5390,5390,5390,0
|
|
20240709,135800,429566740,5390,5390,5390,5390,2
|
|
20240709,135700,429555960,5390,5390,5390,5390,0
|
|
20240709,135600,429555960,5390,5390,5390,5390,187
|
|
20240709,135500,428548030,5390,5390,5390,5390,1
|
|
20240709,135400,428542640,5390,5400,5400,5390,1900
|
|
20240709,135300,418300430,5400,5400,5400,5400,0
|
|
20240709,135200,418300430,5400,5410,5410,5400,100
|
|
20240709,135100,417760120,5410,5410,5410,5410,0
|
|
20240709,135000,417760120,5410,5410,5410,5410,10
|
|
20240709,134900,417706020,5420,5410,5420,5410,11
|
|
20240709,134800,417646500,5410,5410,5410,5410,1510
|
|
20240709,134700,409477400,5410,5410,5410,5410,10
|
|
20240709,134600,409423300,5410,5410,5420,5410,21
|
|
20240709,134500,409309680,5420,5420,5420,5420,10
|
|
20240709,134400,409255480,5420,5410,5420,5410,410
|
|
20240709,134300,407037370,5400,5400,5400,5400,10
|
|
20240709,134200,406983370,5400,5400,5400,5400,20
|
|
20240709,134100,406875370,5410,5400,5410,5400,11
|
|
20240709,134000,406815960,5410,5410,5410,5410,0
|
|
20240709,133900,406815960,5410,5410,5410,5410,0
|
|
20240709,133800,406815960,5410,5410,5410,5410,0
|
|
20240709,133700,406815960,5410,5400,5410,5400,441
|
|
20240709,133600,404434550,5400,5400,5400,5400,10
|
|
20240709,133500,404380550,5410,5410,5410,5410,0
|
|
20240709,133400,404380550,5410,5410,5410,5410,0
|
|
20240709,133300,404380550,5410,5410,5410,5410,0
|
|
20240709,133200,404380550,5410,5400,5410,5400,76
|
|
20240709,133100,403970140,5400,5410,5410,5400,1516
|
|
20240709,133000,395783730,5400,5400,5400,5400,15
|
|
20240709,132900,395702730,5400,5400,5400,5400,16
|
|
20240709,132800,395616330,5400,5400,5400,5400,24
|
|
20240709,132700,395486730,5430,5430,5430,5430,1
|
|
20240709,132600,395481300,5400,5400,5400,5400,40
|
|
20240709,132500,395265300,5400,5410,5410,5400,2437
|
|
20240709,132400,382099110,5420,5420,5420,5420,1599
|
|
20240709,132300,373432530,5420,5420,5420,5420,332
|
|
20240709,132200,371633090,5410,5410,5410,5410,900
|
|
20240709,132100,366764090,5410,5410,5410,5410,666
|
|
20240709,132000,363161030,5410,5410,5410,5410,110
|
|
20240709,131900,362565930,5420,5420,5420,5420,0
|
|
20240709,131800,362565930,5420,5420,5420,5420,0
|
|
20240709,131700,362565930,5420,5420,5420,5420,0
|
|
20240709,131600,362565930,5420,5420,5420,5420,0
|
|
20240709,131500,362565930,5420,5420,5420,5420,5
|
|
20240709,131400,362538830,5410,5410,5410,5410,0
|
|
20240709,131300,362538830,5410,5410,5410,5410,0
|
|
20240709,131200,362538830,5410,5420,5420,5410,201
|
|
20240709,131100,361451410,5420,5420,5420,5420,0
|
|
20240709,131000,361451410,5420,5420,5420,5420,0
|
|
20240709,130900,361451410,5420,5420,5420,5420,0
|
|
20240709,130800,361451410,5420,5420,5420,5420,0
|
|
20240709,130700,361451410,5420,5420,5420,5420,1
|
|
20240709,130600,361445990,5410,5410,5410,5410,43
|
|
20240709,130500,361213360,5410,5410,5410,5410,0
|
|
20240709,130400,361213360,5410,5410,5410,5410,77
|
|
20240709,130300,360796790,5410,5410,5410,5410,0
|
|
20240709,130200,360796790,5410,5410,5410,5410,0
|
|
20240709,130100,360796790,5410,5410,5410,5410,0
|
|
20240709,130000,360796790,5410,5410,5410,5410,100
|
|
20240709,125900,360255790,5400,5400,5400,5400,0
|
|
20240709,125800,360255790,5400,5400,5400,5400,0
|
|
20240709,125700,360255790,5400,5400,5400,5400,0
|
|
20240709,125600,360255790,5400,5400,5400,5400,14
|
|
20240709,125500,360180190,5410,5410,5410,5410,0
|
|
20240709,125400,360180190,5410,5410,5410,5410,1
|
|
20240709,125300,360174780,5410,5410,5410,5410,410
|
|
20240709,125200,357956680,5410,5410,5410,5410,10
|
|
20240709,125100,357902580,5420,5420,5420,5420,0
|
|
20240709,125000,357902580,5420,5420,5420,5420,0
|
|
20240709,124900,357902580,5420,5420,5420,5420,1
|
|
20240709,124800,357897160,5410,5410,5410,5410,2
|
|
20240709,124700,357886340,5410,5410,5410,5410,0
|
|
20240709,124600,357886340,5410,5410,5410,5410,886
|
|
20240709,124500,353093080,5420,5420,5420,5420,35
|
|
20240709,124400,352903380,5420,5420,5420,5420,1
|
|
20240709,124300,352897960,5410,5410,5410,5410,289
|
|
20240709,124200,351334470,5430,5430,5430,5430,0
|
|
20240709,124100,351334470,5430,5430,5430,5430,0
|
|
20240709,124000,351334470,5430,5430,5430,5430,2
|
|
20240709,123900,351323610,5440,5410,5440,5410,3
|
|
20240709,123800,351307350,5410,5410,5410,5410,101
|
|
20240709,123700,350760940,5410,5410,5410,5410,0
|
|
20240709,123600,350760940,5410,5440,5440,5410,30
|
|
20240709,123500,350597770,5450,5430,5450,5410,13004
|
|
20240709,123400,279866650,5420,5410,5420,5410,3381
|
|
20240709,123300,261542190,5410,5410,5410,5410,1
|
|
20240709,123200,261536780,5410,5410,5410,5410,1
|
|
20240709,123100,261531370,5400,5400,5400,5400,19
|
|
20240709,123000,261428770,5410,5410,5410,5410,10
|
|
20240709,122900,261374670,5410,5410,5410,5410,0
|
|
20240709,122800,261374670,5410,5420,5420,5400,112
|
|
20240709,122700,260769430,5410,5410,5410,5410,0
|
|
20240709,122600,260769430,5410,5410,5410,5410,50
|
|
20240709,122500,260498930,5430,5430,5430,5430,0
|
|
20240709,122400,260498930,5430,5430,5430,5430,0
|
|
20240709,122300,260498930,5430,5430,5430,5430,0
|
|
20240709,122200,260498930,5430,5420,5430,5420,5775
|
|
20240709,122100,229145350,5420,5420,5420,5420,0
|
|
20240709,122000,229145350,5420,5420,5420,5420,65
|
|
20240709,121900,228793050,5420,5420,5420,5420,0
|
|
20240709,121800,228793050,5420,5420,5420,5420,0
|
|
20240709,121700,228793050,5420,5420,5420,5420,0
|
|
20240709,121600,228793050,5420,5430,5430,5420,180
|
|
20240709,121500,227816580,5430,5430,5430,5430,0
|
|
20240709,121400,227816580,5430,5420,5430,5420,200
|
|
20240709,121300,226731440,5420,5420,5420,5420,80
|
|
20240709,121200,226297840,5420,5420,5420,5420,0
|
|
20240709,121100,226297840,5420,5420,5420,5420,0
|
|
20240709,121000,226297840,5420,5420,5420,5420,0
|
|
20240709,120900,226297840,5420,5420,5420,5420,0
|
|
20240709,120800,226297840,5420,5420,5420,5420,0
|
|
20240709,120700,226297840,5420,5420,5420,5420,0
|
|
20240709,120600,226297840,5420,5420,5420,5420,2
|
|
20240709,120500,226287000,5420,5420,5420,5420,20
|
|
20240709,120400,226178600,5420,5420,5420,5420,35
|
|
20240709,120300,225988900,5420,5420,5420,5420,464
|
|
20240709,120200,223474020,5420,5410,5420,5410,234
|
|
20240709,120100,222206320,5400,5400,5400,5400,0
|
|
20240709,120000,222206320,5400,5410,5410,5400,476
|
|
20240709,115900,219635340,5410,5410,5410,5410,0
|
|
20240709,115800,219635340,5410,5410,5410,5410,0
|
|
20240709,115700,219635340,5410,5410,5410,5410,0
|
|
20240709,115600,219635340,5410,5410,5410,5410,52
|
|
20240709,115500,219354020,5410,5410,5410,5410,37
|
|
20240709,115400,219153850,5410,5410,5410,5410,0
|
|
20240709,115300,219153850,5410,5410,5410,5410,0
|
|
20240709,115200,219153850,5410,5410,5410,5410,1
|
|
20240709,115100,219148440,5420,5420,5420,5420,0
|
|
20240709,115000,219148440,5420,5420,5420,5420,0
|
|
20240709,114900,219148440,5420,5420,5420,5420,56
|
|
20240709,114800,218844920,5420,5420,5420,5420,0
|
|
20240709,114700,218844920,5420,5420,5420,5420,20
|
|
20240709,114600,218736520,5420,5430,5430,5420,615
|
|
20240709,114500,215397590,5440,5420,5440,5420,3000
|
|
20240709,114400,199118870,5420,5420,5420,5420,1
|
|
20240709,114300,199113450,5420,5420,5420,5420,50
|
|
20240709,114200,198842450,5420,5420,5420,5420,0
|
|
20240709,114100,198842450,5420,5420,5420,5420,0
|
|
20240709,114000,198842450,5420,5410,5420,5410,328
|
|
20240709,113900,197067960,5400,5400,5400,5400,0
|
|
20240709,113800,197067960,5400,5400,5400,5400,170
|
|
20240709,113700,196149960,5410,5410,5410,5410,0
|
|
20240709,113600,196149960,5410,5410,5410,5410,84
|
|
20240709,113500,195695520,5410,5410,5410,5410,4
|
|
20240709,113400,195673880,5400,5400,5400,5400,0
|
|
20240709,113300,195673880,5400,5400,5400,5400,538
|
|
20240709,113200,192768680,5400,5400,5400,5400,0
|
|
20240709,113100,192768680,5400,5400,5400,5400,0
|
|
20240709,113000,192768680,5400,5400,5400,5400,955
|
|
20240709,112900,187611680,5410,5410,5410,5410,0
|
|
20240709,112800,187611680,5410,5410,5410,5410,0
|
|
20240709,112700,187611680,5410,5410,5410,5410,0
|
|
20240709,112600,187611680,5410,5410,5410,5410,0
|
|
20240709,112500,187611680,5410,5410,5410,5410,0
|
|
20240709,112400,187611680,5410,5410,5410,5410,0
|
|
20240709,112300,187611680,5410,5410,5410,5410,0
|
|
20240709,112200,187611680,5410,5410,5410,5410,1
|
|
20240709,112100,187606270,5410,5410,5410,5410,0
|
|
20240709,112000,187606270,5410,5410,5410,5410,0
|
|
20240709,111900,187606270,5410,5410,5410,5410,0
|
|
20240709,111800,187606270,5410,5410,5410,5410,0
|
|
20240709,111700,187606270,5410,5410,5410,5410,0
|
|
20240709,111600,187606270,5410,5410,5410,5410,1
|
|
20240709,111500,187600860,5410,5410,5410,5410,400
|
|
20240709,111400,185436860,5410,5410,5410,5410,1
|
|
20240709,111300,185431450,5400,5400,5400,5400,0
|
|
20240709,111200,185431450,5400,5400,5400,5400,0
|
|
20240709,111100,185431450,5400,5400,5400,5400,0
|
|
20240709,111000,185431450,5400,5400,5400,5400,177
|
|
20240709,110900,184475650,5400,5400,5400,5400,0
|
|
20240709,110800,184475650,5400,5400,5400,5400,474
|
|
20240709,110700,181916050,5410,5410,5410,5410,0
|
|
20240709,110600,181916050,5410,5410,5410,5410,0
|
|
20240709,110500,181916050,5410,5410,5410,5410,0
|
|
20240709,110400,181916050,5410,5410,5410,5410,4
|
|
20240709,110300,181894410,5400,5400,5400,5400,20
|
|
20240709,110200,181786410,5400,5400,5400,5400,0
|
|
20240709,110100,181786410,5400,5400,5400,5400,0
|
|
20240709,110000,181786410,5400,5400,5400,5400,0
|
|
20240709,105900,181786410,5400,5400,5400,5400,20
|
|
20240709,105800,181678410,5400,5400,5400,5400,0
|
|
20240709,105700,181678410,5400,5400,5400,5400,443
|
|
20240709,105600,179286210,5400,5400,5400,5400,187
|
|
20240709,105500,178276410,5400,5410,5410,5400,1050
|
|
20240709,105400,172605910,5410,5410,5410,5410,10
|
|
20240709,105300,172551810,5410,5410,5410,5410,0
|
|
20240709,105200,172551810,5410,5410,5410,5410,90
|
|
20240709,105100,172064910,5410,5410,5410,5410,462
|
|
20240709,105000,169565490,5420,5420,5420,5420,22
|
|
20240709,104900,169446250,5420,5420,5420,5420,0
|
|
20240709,104800,169446250,5420,5420,5420,5420,100
|
|
20240709,104700,168904250,5410,5410,5410,5410,0
|
|
20240709,104600,168904250,5410,5410,5410,5410,128
|
|
20240709,104500,168211770,5410,5410,5410,5410,0
|
|
20240709,104400,168211770,5410,5410,5410,5410,250
|
|
20240709,104300,166859270,5410,5410,5410,5410,0
|
|
20240709,104200,166859270,5410,5410,5410,5410,0
|
|
20240709,104100,166859270,5410,5410,5410,5410,0
|
|
20240709,104000,166859270,5410,5410,5410,5410,0
|
|
20240709,103900,166859270,5410,5410,5410,5410,0
|
|
20240709,103800,166859270,5410,5410,5410,5410,2920
|
|
20240709,103700,151062070,5400,5380,5400,5380,949
|
|
20240709,103600,145940910,5380,5380,5380,5380,310
|
|
20240709,103500,144273110,5380,5380,5380,5380,0
|
|
20240709,103400,144273110,5380,5380,5380,5380,495
|
|
20240709,103300,141610010,5380,5390,5390,5380,50
|
|
20240709,103200,141340990,5390,5390,5390,5390,0
|
|
20240709,103100,141340990,5390,5390,5390,5390,0
|
|
20240709,103000,141340990,5390,5400,5400,5390,230
|
|
20240709,102900,140101280,5380,5380,5380,5380,0
|
|
20240709,102800,140101280,5380,5380,5380,5380,2
|
|
20240709,102700,140090520,5380,5380,5380,5380,1873
|
|
20240709,102600,130013780,5400,5400,5400,5400,30
|
|
20240709,102500,129851780,5400,5400,5400,5400,0
|
|
20240709,102400,129851780,5400,5400,5400,5400,0
|
|
20240709,102300,129851780,5400,5390,5400,5390,982
|
|
20240709,102200,124558670,5390,5390,5390,5390,0
|
|
20240709,102100,124558670,5390,5390,5390,5390,2
|
|
20240709,102000,124547890,5390,5390,5390,5390,2
|
|
20240709,101900,124537110,5400,5390,5400,5390,282
|
|
20240709,101800,123016190,5410,5400,5410,5400,472
|
|
20240709,101700,120467270,5400,5400,5400,5400,0
|
|
20240709,101600,120467270,5400,5400,5400,5400,195
|
|
20240709,101500,119414270,5400,5400,5400,5400,147
|
|
20240709,101400,118620470,5390,5390,5390,5390,0
|
|
20240709,101300,118620470,5390,5390,5390,5390,0
|
|
20240709,101200,118620470,5390,5390,5390,5390,747
|
|
20240709,101100,114594140,5400,5390,5400,5390,801
|
|
20240709,101000,110276730,5400,5400,5400,5400,0
|
|
20240709,100900,110276730,5400,5400,5400,5400,2
|
|
20240709,100800,110265930,5390,5390,5390,5390,996
|
|
20240709,100700,104897490,5390,5400,5410,5390,678
|
|
20240709,100600,101237760,5400,5400,5400,5400,11
|
|
20240709,100500,101178360,5410,5410,5410,5410,0
|
|
20240709,100400,101178360,5410,5410,5410,5410,0
|
|
20240709,100300,101178360,5410,5410,5410,5410,1
|
|
20240709,100200,101172950,5400,5400,5400,5400,178
|
|
20240709,100100,100211750,5400,5400,5400,5400,200
|
|
20240709,100000,99131750,5400,5400,5400,5400,5
|
|
20240709,095900,99104750,5400,5390,5400,5390,508
|
|
20240709,095800,96366580,5400,5400,5400,5400,0
|
|
20240709,095700,96366580,5400,5400,5400,5400,21
|
|
20240709,095600,96253180,5400,5400,5400,5400,1
|
|
20240709,095500,96247780,5390,5390,5390,5390,0
|
|
20240709,095400,96247780,5390,5390,5390,5390,35
|
|
20240709,095300,96059130,5400,5400,5400,5400,50
|
|
20240709,095200,95789130,5400,5400,5400,5400,0
|
|
20240709,095100,95789130,5400,5390,5400,5390,641
|
|
20240709,095000,92334030,5390,5390,5390,5390,42
|
|
20240709,094900,92107650,5390,5400,5400,5390,80
|
|
20240709,094800,91676400,5390,5400,5400,5390,82
|
|
20240709,094700,91234100,5400,5390,5400,5390,57
|
|
20240709,094600,90926800,5410,5410,5410,5410,0
|
|
20240709,094500,90926800,5410,5410,5410,5410,0
|
|
20240709,094400,90926800,5410,5400,5410,5400,397
|
|
20240709,094300,88782820,5400,5400,5400,5400,35
|
|
20240709,094200,88593820,5400,5400,5400,5400,5
|
|
20240709,094100,88566820,5400,5400,5400,5400,6
|
|
20240709,094000,88534420,5400,5400,5400,5400,11
|
|
20240709,093900,88475020,5410,5410,5410,5410,1
|
|
20240709,093800,88469610,5400,5400,5410,5400,206
|
|
20240709,093700,87355290,5410,5400,5410,5400,3
|
|
20240709,093600,87339080,5410,5410,5410,5410,0
|
|
20240709,093500,87339080,5410,5380,5410,5380,15
|
|
20240709,093400,87258130,5410,5380,5410,5380,7
|
|
20240709,093300,87220380,5410,5400,5410,5400,2
|
|
20240709,093200,87209570,5380,5400,5400,5380,2000
|
|
20240709,093100,76436160,5410,5410,5410,5410,0
|
|
20240709,093000,76436160,5410,5400,5410,5400,685
|
|
20240709,092900,72733300,5390,5390,5390,5390,854
|
|
20240709,092800,68130240,5400,5400,5400,5400,10
|
|
20240709,092700,68076240,5410,5410,5410,5410,0
|
|
20240709,092600,68076240,5410,5410,5410,5410,19
|
|
20240709,092500,67973450,5400,5400,5400,5400,0
|
|
20240709,092400,67973450,5400,5400,5400,5400,400
|
|
20240709,092300,65813450,5410,5410,5410,5410,0
|
|
20240709,092200,65813450,5410,5420,5420,5410,208
|
|
20240709,092100,64688120,5420,5400,5420,5400,827
|
|
20240709,092000,60213710,5400,5400,5410,5400,881
|
|
20240709,091900,55452310,5400,5400,5400,5400,300
|
|
20240709,091800,53832310,5390,5390,5390,5390,0
|
|
20240709,091700,53832310,5390,5400,5400,5390,145
|
|
20240709,091600,53049500,5400,5400,5400,5400,246
|
|
20240709,091500,51721100,5410,5410,5410,5410,16
|
|
20240709,091400,51634540,5410,5410,5410,5410,200
|
|
20240709,091300,50552540,5430,5410,5430,5410,371
|
|
20240709,091200,48540880,5410,5400,5410,5390,476
|
|
20240709,091100,45971260,5400,5400,5400,5400,1
|
|
20240709,091000,45965860,5410,5400,5410,5400,185
|
|
20240709,090900,44965020,5400,5410,5410,5400,777
|
|
20240709,090800,40768450,5410,5390,5410,5390,601
|
|
20240709,090700,37526040,5380,5380,5380,5380,0
|
|
20240709,090600,37526040,5380,5400,5410,5380,101
|
|
20240709,090500,36979790,5410,5410,5410,5390,3
|
|
20240709,090400,36963580,5380,5380,5380,5380,294
|
|
20240709,090300,35381860,5380,5400,5400,5380,1014
|
|
20240709,090200,29916060,5400,5380,5400,5380,47
|
|
20240709,090100,29663180,5400,5400,5400,5400,100
|
|
20240709,090000,29123180,5400,5380,5400,5380,4905
|