635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193200,420501830,5410,5410,5410,5410,1789
|
|
20240710,193100,420501830,5410,5410,5410,5410,0
|
|
20240710,193000,420501830,5410,5410,5410,5410,0
|
|
20240710,192900,420501830,5410,5410,5410,5410,0
|
|
20240710,192800,420501830,5410,5410,5410,5410,0
|
|
20240710,192700,420501830,5410,5410,5410,5410,0
|
|
20240710,192600,420501830,5410,5410,5410,5410,0
|
|
20240710,192500,420501830,5410,5410,5410,5410,0
|
|
20240710,192400,420501830,5410,5410,5410,5410,0
|
|
20240710,192300,420501830,5410,5410,5410,5410,0
|
|
20240710,192200,420501830,5410,5410,5410,5410,0
|
|
20240710,192100,420501830,5410,5410,5410,5410,0
|
|
20240710,192000,420501830,5410,5410,5410,5410,0
|
|
20240710,191900,420501830,5410,5410,5410,5410,0
|
|
20240710,191800,420501830,5410,5410,5410,5410,0
|
|
20240710,191700,420501830,5410,5410,5410,5410,0
|
|
20240710,191600,420501830,5410,5410,5410,5410,0
|
|
20240710,191500,420501830,5410,5410,5410,5410,0
|
|
20240710,191400,420501830,5410,5410,5410,5410,0
|
|
20240710,191300,420501830,5410,5410,5410,5410,0
|
|
20240710,191200,420501830,5410,5410,5410,5410,0
|
|
20240710,191100,420501830,5410,5410,5410,5410,0
|
|
20240710,191000,420501830,5410,5410,5410,5410,0
|
|
20240710,190900,420501830,5410,5410,5410,5410,0
|
|
20240710,190800,420501830,5410,5410,5410,5410,0
|
|
20240710,190700,420501830,5410,5410,5410,5410,0
|
|
20240710,190600,420501830,5410,5410,5410,5410,0
|
|
20240710,190500,420501830,5410,5410,5410,5410,0
|
|
20240710,190400,420501830,5410,5410,5410,5410,0
|
|
20240710,190300,420501830,5410,5410,5410,5410,0
|
|
20240710,190200,420501830,5410,5410,5410,5410,1789
|
|
20240710,190100,420501830,5410,5410,5410,5410,0
|
|
20240710,190000,420501830,5410,5410,5410,5410,0
|
|
20240710,185900,420501830,5410,5410,5410,5410,0
|
|
20240710,185800,420501830,5410,5410,5410,5410,0
|
|
20240710,185700,420501830,5410,5410,5410,5410,0
|
|
20240710,185600,420501830,5410,5410,5410,5410,0
|
|
20240710,185500,420501830,5410,5410,5410,5410,0
|
|
20240710,185400,420501830,5410,5410,5410,5410,0
|
|
20240710,185300,420501830,5410,5410,5410,5410,0
|
|
20240710,185200,420501830,5410,5410,5410,5410,0
|
|
20240710,185100,420501830,5410,5410,5410,5410,0
|
|
20240710,185000,420501830,5410,5410,5410,5410,0
|
|
20240710,184900,420501830,5410,5410,5410,5410,0
|
|
20240710,184800,420501830,5410,5410,5410,5410,0
|
|
20240710,184700,420501830,5410,5410,5410,5410,0
|
|
20240710,184600,420501830,5410,5410,5410,5410,0
|
|
20240710,184500,420501830,5410,5410,5410,5410,0
|
|
20240710,184400,420501830,5410,5410,5410,5410,0
|
|
20240710,184300,420501830,5410,5410,5410,5410,0
|
|
20240710,184200,420501830,5410,5410,5410,5410,0
|
|
20240710,184100,420501830,5410,5410,5410,5410,0
|
|
20240710,184000,420501830,5410,5410,5410,5410,0
|
|
20240710,183900,420501830,5410,5410,5410,5410,0
|
|
20240710,183800,420501830,5410,5410,5410,5410,0
|
|
20240710,183700,420501830,5410,5410,5410,5410,0
|
|
20240710,183600,420501830,5410,5410,5410,5410,0
|
|
20240710,183500,420501830,5410,5410,5410,5410,0
|
|
20240710,183400,420501830,5410,5410,5410,5410,0
|
|
20240710,183300,420501830,5410,5410,5410,5410,0
|
|
20240710,183200,420501830,5410,5410,5410,5410,1789
|
|
20240710,183100,420501830,5410,5410,5410,5410,0
|
|
20240710,183000,420501830,5410,5410,5410,5410,0
|
|
20240710,182900,420501830,5410,5410,5410,5410,0
|
|
20240710,182800,420501830,5410,5410,5410,5410,0
|
|
20240710,182700,420501830,5410,5410,5410,5410,0
|
|
20240710,182600,420501830,5410,5410,5410,5410,0
|
|
20240710,182500,420501830,5410,5410,5410,5410,0
|
|
20240710,182400,420501830,5410,5410,5410,5410,0
|
|
20240710,182300,420501830,5410,5410,5410,5410,0
|
|
20240710,182200,420501830,5410,5410,5410,5410,0
|
|
20240710,182100,420501830,5410,5410,5410,5410,0
|
|
20240710,182000,420501830,5410,5410,5410,5410,0
|
|
20240710,181900,420501830,5410,5410,5410,5410,0
|
|
20240710,181800,420501830,5410,5410,5410,5410,0
|
|
20240710,181700,420501830,5410,5410,5410,5410,0
|
|
20240710,181600,420501830,5410,5410,5410,5410,0
|
|
20240710,181500,420501830,5410,5410,5410,5410,0
|
|
20240710,181400,420501830,5410,5410,5410,5410,0
|
|
20240710,181300,420501830,5410,5410,5410,5410,0
|
|
20240710,181200,420501830,5410,5410,5410,5410,0
|
|
20240710,181100,420501830,5410,5410,5410,5410,0
|
|
20240710,181000,420501830,5410,5410,5410,5410,0
|
|
20240710,180900,420501830,5410,5410,5410,5410,0
|
|
20240710,180800,420501830,5410,5410,5410,5410,0
|
|
20240710,180700,420501830,5410,5410,5410,5410,0
|
|
20240710,180600,420501830,5410,5410,5410,5410,0
|
|
20240710,180500,420501830,5410,5410,5410,5410,0
|
|
20240710,180400,420501830,5410,5410,5410,5410,0
|
|
20240710,180300,420501830,5410,5410,5410,5410,0
|
|
20240710,180200,420501830,5410,5410,5410,5410,1789
|
|
20240710,180100,420501830,5410,5410,5410,5410,0
|
|
20240710,180000,420501830,5410,5410,5410,5410,0
|
|
20240710,175900,420501830,5410,5410,5410,5410,0
|
|
20240710,175800,420501830,5410,5410,5410,5410,0
|
|
20240710,175700,420501830,5410,5410,5410,5410,0
|
|
20240710,175600,420501830,5410,5410,5410,5410,0
|
|
20240710,175500,420501830,5410,5410,5410,5410,0
|
|
20240710,175400,420501830,5410,5410,5410,5410,0
|
|
20240710,175300,420501830,5410,5410,5410,5410,0
|
|
20240710,175200,420501830,5410,5410,5410,5410,0
|
|
20240710,175100,420501830,5410,5410,5410,5410,0
|
|
20240710,175000,420501830,5410,5410,5410,5410,0
|
|
20240710,174900,420501830,5410,5410,5410,5410,0
|
|
20240710,174800,420501830,5410,5410,5410,5410,0
|
|
20240710,174700,420501830,5410,5410,5410,5410,0
|
|
20240710,174600,420501830,5410,5410,5410,5410,0
|
|
20240710,174500,420501830,5410,5410,5410,5410,0
|
|
20240710,174400,420501830,5410,5410,5410,5410,0
|
|
20240710,174300,420501830,5410,5410,5410,5410,0
|
|
20240710,174200,420501830,5410,5410,5410,5410,0
|
|
20240710,174100,420501830,5410,5410,5410,5410,0
|
|
20240710,174000,420501830,5410,5410,5410,5410,0
|
|
20240710,173900,420501830,5410,5410,5410,5410,0
|
|
20240710,173800,420501830,5410,5410,5410,5410,0
|
|
20240710,173700,420501830,5410,5410,5410,5410,0
|
|
20240710,173600,420501830,5410,5410,5410,5410,0
|
|
20240710,173500,420501830,5410,5410,5410,5410,0
|
|
20240710,173400,420501830,5410,5410,5410,5410,0
|
|
20240710,173300,420501830,5410,5410,5410,5410,0
|
|
20240710,173200,420501830,5410,5410,5410,5410,1789
|
|
20240710,173100,420501830,5410,5410,5410,5410,0
|
|
20240710,173000,420501830,5410,5410,5410,5410,0
|
|
20240710,172900,420501830,5410,5410,5410,5410,0
|
|
20240710,172800,420501830,5410,5410,5410,5410,0
|
|
20240710,172700,420501830,5410,5410,5410,5410,0
|
|
20240710,172600,420501830,5410,5410,5410,5410,0
|
|
20240710,172500,420501830,5410,5410,5410,5410,0
|
|
20240710,172400,420501830,5410,5410,5410,5410,0
|
|
20240710,172300,420501830,5410,5410,5410,5410,0
|
|
20240710,172200,420501830,5410,5410,5410,5410,0
|
|
20240710,172100,420501830,5410,5410,5410,5410,0
|
|
20240710,172000,420501830,5410,5410,5410,5410,0
|
|
20240710,171900,420501830,5410,5410,5410,5410,0
|
|
20240710,171800,420501830,5410,5410,5410,5410,0
|
|
20240710,171700,420501830,5410,5410,5410,5410,0
|
|
20240710,171600,420501830,5410,5410,5410,5410,0
|
|
20240710,171500,420501830,5410,5410,5410,5410,0
|
|
20240710,171400,420501830,5410,5410,5410,5410,0
|
|
20240710,171300,420501830,5410,5410,5410,5410,0
|
|
20240710,171200,420501830,5410,5410,5410,5410,0
|
|
20240710,171100,420501830,5410,5410,5410,5410,0
|
|
20240710,171000,420501830,5410,5410,5410,5410,0
|
|
20240710,170900,420501830,5410,5410,5410,5410,0
|
|
20240710,170800,420501830,5410,5410,5410,5410,0
|
|
20240710,170700,420501830,5410,5410,5410,5410,0
|
|
20240710,170600,420501830,5410,5410,5410,5410,0
|
|
20240710,170500,420501830,5410,5410,5410,5410,0
|
|
20240710,170400,420501830,5410,5410,5410,5410,0
|
|
20240710,170300,420501830,5410,5410,5410,5410,0
|
|
20240710,170200,420501830,5410,5410,5410,5410,1789
|
|
20240710,170100,420501830,5410,5410,5410,5410,0
|
|
20240710,170000,420501830,5410,5410,5410,5410,0
|
|
20240710,165900,420501830,5410,5410,5410,5410,0
|
|
20240710,165800,420501830,5410,5410,5410,5410,0
|
|
20240710,165700,420501830,5410,5410,5410,5410,0
|
|
20240710,165600,420501830,5410,5410,5410,5410,0
|
|
20240710,165500,420501830,5410,5410,5410,5410,0
|
|
20240710,165400,420501830,5410,5410,5410,5410,0
|
|
20240710,165300,420501830,5410,5410,5410,5410,0
|
|
20240710,165200,420501830,5410,5410,5410,5410,0
|
|
20240710,165100,420501830,5410,5410,5410,5410,0
|
|
20240710,165000,420501830,5410,5410,5410,5410,0
|
|
20240710,164900,420501830,5410,5410,5410,5410,0
|
|
20240710,164800,420501830,5410,5410,5410,5410,0
|
|
20240710,164700,420501830,5410,5410,5410,5410,0
|
|
20240710,164600,420501830,5410,5410,5410,5410,0
|
|
20240710,164500,420501830,5410,5410,5410,5410,0
|
|
20240710,164400,420501830,5410,5410,5410,5410,0
|
|
20240710,164300,420501830,5410,5410,5410,5410,0
|
|
20240710,164200,420501830,5410,5410,5410,5410,0
|
|
20240710,164100,420501830,5410,5410,5410,5410,0
|
|
20240710,164000,420501830,5410,5410,5410,5410,0
|
|
20240710,163900,420501830,5410,5410,5410,5410,0
|
|
20240710,163800,420501830,5410,5410,5410,5410,0
|
|
20240710,163700,420501830,5410,5410,5410,5410,0
|
|
20240710,163600,420501830,5410,5410,5410,5410,0
|
|
20240710,163500,420501830,5410,5410,5410,5410,0
|
|
20240710,163400,420501830,5410,5410,5410,5410,0
|
|
20240710,163300,420501830,5410,5410,5410,5410,0
|
|
20240710,163200,420501830,5410,5410,5410,5410,1789
|
|
20240710,163100,420501830,5410,5410,5410,5410,0
|
|
20240710,163000,420501830,5410,5410,5410,5410,0
|
|
20240710,162900,420501830,5410,5410,5410,5410,0
|
|
20240710,162800,420501830,5410,5410,5410,5410,0
|
|
20240710,162700,420501830,5410,5410,5410,5410,0
|
|
20240710,162600,420501830,5410,5410,5410,5410,0
|
|
20240710,162500,420501830,5410,5410,5410,5410,0
|
|
20240710,162400,420501830,5410,5410,5410,5410,0
|
|
20240710,162300,420501830,5410,5410,5410,5410,0
|
|
20240710,162200,420501830,5410,5410,5410,5410,0
|
|
20240710,162100,420501830,5410,5410,5410,5410,0
|
|
20240710,162000,420501830,5410,5410,5410,5410,0
|
|
20240710,161900,420501830,5410,5410,5410,5410,0
|
|
20240710,161800,420501830,5410,5410,5410,5410,0
|
|
20240710,161700,420501830,5410,5410,5410,5410,0
|
|
20240710,161600,420501830,5410,5410,5410,5410,0
|
|
20240710,161500,420501830,5410,5410,5410,5410,0
|
|
20240710,161400,420501830,5410,5410,5410,5410,0
|
|
20240710,161300,420501830,5410,5410,5410,5410,0
|
|
20240710,161200,420501830,5410,5410,5410,5410,0
|
|
20240710,161100,420501830,5410,5410,5410,5410,0
|
|
20240710,161000,420501830,5410,5410,5410,5410,0
|
|
20240710,160900,420501830,5410,5410,5410,5410,0
|
|
20240710,160800,420501830,5410,5410,5410,5410,0
|
|
20240710,160700,420501830,5410,5410,5410,5410,0
|
|
20240710,160600,420501830,5410,5410,5410,5410,0
|
|
20240710,160500,420501830,5410,5410,5410,5410,0
|
|
20240710,160400,420501830,5410,5410,5410,5410,0
|
|
20240710,160300,420501830,5410,5410,5410,5410,0
|
|
20240710,160200,420501830,5410,5410,5410,5410,1789
|
|
20240710,160100,420501830,5410,5410,5410,5410,0
|
|
20240710,160000,420501830,5410,5410,5410,5410,0
|
|
20240710,155900,420501830,5410,5410,5410,5410,0
|
|
20240710,155800,420501830,5410,5410,5410,5410,0
|
|
20240710,155700,420501830,5410,5410,5410,5410,0
|
|
20240710,155600,420501830,5410,5410,5410,5410,0
|
|
20240710,155500,420501830,5410,5410,5410,5410,0
|
|
20240710,155400,420501830,5410,5410,5410,5410,0
|
|
20240710,155300,420501830,5410,5410,5410,5410,0
|
|
20240710,155200,420501830,5410,5410,5410,5410,0
|
|
20240710,155100,420501830,5410,5410,5410,5410,0
|
|
20240710,155000,420501830,5410,5410,5410,5410,0
|
|
20240710,154900,420501830,5410,5410,5410,5410,0
|
|
20240710,154800,420501830,5410,5410,5410,5410,0
|
|
20240710,154700,420501830,5410,5410,5410,5410,0
|
|
20240710,154600,420501830,5410,5410,5410,5410,0
|
|
20240710,154500,420501830,5410,5410,5410,5410,0
|
|
20240710,154400,420501830,5410,5410,5410,5410,0
|
|
20240710,154300,420501830,5410,5410,5410,5410,0
|
|
20240710,154200,420501830,5410,5410,5410,5410,0
|
|
20240710,154100,420501830,5410,5410,5410,5410,0
|
|
20240710,154000,420501830,5410,5410,5410,5410,0
|
|
20240710,153900,420501830,5410,5410,5410,5410,0
|
|
20240710,153800,420501830,5410,5410,5410,5410,0
|
|
20240710,153700,420501830,5410,5410,5410,5410,0
|
|
20240710,153600,420501830,5410,5410,5410,5410,0
|
|
20240710,153500,420501830,5410,5410,5410,5410,0
|
|
20240710,153400,420501830,5410,5410,5410,5410,0
|
|
20240710,153300,420501830,5410,5410,5410,5410,0
|
|
20240710,153200,420501830,5410,5410,5410,5410,1789
|
|
20240710,153100,420501830,5410,5410,5410,5410,0
|
|
20240710,153000,420501830,5410,5410,5410,5410,1789
|
|
20240710,152900,410823340,5380,5380,5380,5380,0
|
|
20240710,152800,410823340,5380,5380,5380,5380,0
|
|
20240710,152700,410823340,5380,5380,5380,5380,0
|
|
20240710,152600,410823340,5380,5380,5380,5380,0
|
|
20240710,152500,410823340,5380,5380,5380,5380,0
|
|
20240710,152400,410823340,5380,5380,5380,5380,0
|
|
20240710,152300,410823340,5380,5380,5380,5380,0
|
|
20240710,152200,410823340,5380,5380,5380,5380,0
|
|
20240710,152100,410823340,5380,5380,5380,5380,0
|
|
20240710,152000,410823340,5380,5380,5380,5380,0
|
|
20240710,151900,410823340,5380,5380,5380,5380,0
|
|
20240710,151800,410823340,5380,5380,5380,5380,540
|
|
20240710,151700,407918140,5380,5380,5380,5380,5
|
|
20240710,151600,407891240,5410,5410,5410,5410,0
|
|
20240710,151500,407891240,5410,5380,5410,5370,253
|
|
20240710,151400,406525540,5380,5380,5380,5380,3891
|
|
20240710,151300,385591960,5400,5390,5400,5390,321
|
|
20240710,151200,383861570,5390,5390,5390,5390,0
|
|
20240710,151100,383861570,5390,5390,5390,5390,0
|
|
20240710,151000,383861570,5390,5390,5390,5390,0
|
|
20240710,150900,383861570,5390,5390,5390,5390,0
|
|
20240710,150800,383861570,5390,5390,5390,5390,263
|
|
20240710,150700,382444000,5390,5390,5390,5390,270
|
|
20240710,150600,380988700,5390,5390,5390,5390,0
|
|
20240710,150500,380988700,5390,5390,5390,5390,720
|
|
20240710,150400,377107900,5400,5400,5400,5400,0
|
|
20240710,150300,377107900,5400,5400,5400,5400,1
|
|
20240710,150200,377102500,5400,5400,5400,5400,100
|
|
20240710,150100,376562500,5410,5410,5410,5410,0
|
|
20240710,150000,376562500,5410,5410,5410,5410,0
|
|
20240710,145900,376562500,5410,5410,5410,5410,200
|
|
20240710,145800,375480500,5410,5410,5410,5410,0
|
|
20240710,145700,375480500,5410,5410,5410,5410,8
|
|
20240710,145600,375437220,5400,5390,5400,5390,442
|
|
20240710,145500,373051420,5380,5380,5380,5380,28
|
|
20240710,145400,372900780,5380,5380,5380,5380,200
|
|
20240710,145300,371824780,5400,5400,5400,5400,245
|
|
20240710,145200,370501780,5400,5390,5400,5390,619
|
|
20240710,145100,367160190,5390,5390,5390,5390,100
|
|
20240710,145000,366621190,5400,5390,5400,5390,780
|
|
20240710,144900,362415100,5400,5400,5400,5400,0
|
|
20240710,144800,362415100,5400,5400,5400,5400,21
|
|
20240710,144700,362301700,5390,5390,5390,5390,0
|
|
20240710,144600,362301700,5390,5390,5390,5390,0
|
|
20240710,144500,362301700,5390,5390,5390,5390,76
|
|
20240710,144400,361892060,5400,5400,5400,5400,0
|
|
20240710,144300,361892060,5400,5400,5400,5400,6
|
|
20240710,144200,361859660,5400,5400,5400,5400,0
|
|
20240710,144100,361859660,5400,5400,5400,5400,0
|
|
20240710,144000,361859660,5400,5400,5400,5400,0
|
|
20240710,143900,361859660,5400,5400,5400,5400,0
|
|
20240710,143800,361859660,5400,5400,5400,5400,0
|
|
20240710,143700,361859660,5400,5400,5400,5400,0
|
|
20240710,143600,361859660,5400,5400,5400,5400,0
|
|
20240710,143500,361859660,5400,5400,5400,5400,0
|
|
20240710,143400,361859660,5400,5400,5400,5400,0
|
|
20240710,143300,361859660,5400,5390,5400,5390,8
|
|
20240710,143200,361816480,5390,5390,5390,5390,0
|
|
20240710,143100,361816480,5390,5390,5390,5390,0
|
|
20240710,143000,361816480,5390,5390,5390,5390,0
|
|
20240710,142900,361816480,5390,5390,5390,5390,699
|
|
20240710,142800,358048870,5390,5390,5390,5390,50
|
|
20240710,142700,357779370,5400,5400,5400,5400,1
|
|
20240710,142600,357773970,5400,5400,5400,5400,0
|
|
20240710,142500,357773970,5400,5400,5400,5400,1
|
|
20240710,142400,357768570,5400,5400,5400,5400,0
|
|
20240710,142300,357768570,5400,5400,5400,5400,1
|
|
20240710,142200,357763170,5370,5390,5390,5370,1059
|
|
20240710,142100,352060830,5400,5400,5400,5400,0
|
|
20240710,142000,352060830,5400,5400,5400,5400,0
|
|
20240710,141900,352060830,5400,5400,5400,5400,0
|
|
20240710,141800,352060830,5400,5400,5400,5400,20
|
|
20240710,141700,351952830,5400,5400,5400,5400,25
|
|
20240710,141600,351817830,5400,5400,5400,5400,268
|
|
20240710,141500,350370630,5400,5400,5400,5400,0
|
|
20240710,141400,350370630,5400,5400,5400,5400,2
|
|
20240710,141300,350359830,5390,5390,5390,5390,0
|
|
20240710,141200,350359830,5390,5390,5390,5390,50
|
|
20240710,141100,350090330,5390,5390,5390,5390,0
|
|
20240710,141000,350090330,5390,5390,5390,5390,20
|
|
20240710,140900,349982530,5400,5400,5400,5400,2
|
|
20240710,140800,349971730,5400,5400,5400,5400,2
|
|
20240710,140700,349960930,5390,5390,5390,5390,0
|
|
20240710,140600,349960930,5390,5390,5390,5390,0
|
|
20240710,140500,349960930,5390,5390,5390,5390,0
|
|
20240710,140400,349960930,5390,5390,5390,5390,0
|
|
20240710,140300,349960930,5390,5390,5390,5390,0
|
|
20240710,140200,349960930,5390,5390,5390,5390,3
|
|
20240710,140100,349944760,5390,5390,5390,5390,0
|
|
20240710,140000,349944760,5390,5390,5390,5390,0
|
|
20240710,135900,349944760,5390,5390,5390,5390,0
|
|
20240710,135800,349944760,5390,5390,5390,5390,0
|
|
20240710,135700,349944760,5390,5390,5390,5390,2295
|
|
20240710,135600,337574710,5390,5390,5390,5390,2001
|
|
20240710,135500,326789320,5390,5390,5390,5390,0
|
|
20240710,135400,326789320,5390,5390,5390,5390,30
|
|
20240710,135300,326627620,5390,5390,5390,5390,0
|
|
20240710,135200,326627620,5390,5390,5390,5390,0
|
|
20240710,135100,326627620,5390,5390,5390,5390,0
|
|
20240710,135000,326627620,5390,5390,5390,5390,0
|
|
20240710,134900,326627620,5390,5390,5390,5390,0
|
|
20240710,134800,326627620,5390,5390,5390,5390,18
|
|
20240710,134700,326530600,5380,5380,5380,5380,0
|
|
20240710,134600,326530600,5380,5380,5380,5380,0
|
|
20240710,134500,326530600,5380,5380,5380,5380,0
|
|
20240710,134400,326530600,5380,5380,5380,5380,0
|
|
20240710,134300,326530600,5380,5380,5380,5380,0
|
|
20240710,134200,326530600,5380,5380,5380,5380,0
|
|
20240710,134100,326530600,5380,5380,5380,5380,0
|
|
20240710,134000,326530600,5380,5380,5380,5380,763
|
|
20240710,133900,322425660,5380,5380,5380,5380,0
|
|
20240710,133800,322425660,5380,5380,5380,5380,0
|
|
20240710,133700,322425660,5380,5380,5380,5380,0
|
|
20240710,133600,322425660,5380,5380,5380,5380,1845
|
|
20240710,133500,312499560,5370,5370,5370,5370,0
|
|
20240710,133400,312499560,5370,5370,5370,5370,0
|
|
20240710,133300,312499560,5370,5370,5370,5370,253
|
|
20240710,133200,311140950,5370,5370,5370,5370,591
|
|
20240710,133100,307967280,5370,5370,5370,5370,958
|
|
20240710,133000,302822820,5370,5370,5370,5370,1388
|
|
20240710,132900,295369260,5370,5370,5370,5370,0
|
|
20240710,132800,295369260,5370,5370,5370,5370,0
|
|
20240710,132700,295369260,5370,5370,5370,5370,0
|
|
20240710,132600,295369260,5370,5360,5370,5360,2
|
|
20240710,132500,295358530,5360,5360,5360,5360,1447
|
|
20240710,132400,287602610,5360,5370,5370,5360,1500
|
|
20240710,132300,279562600,5370,5370,5370,5370,50
|
|
20240710,132200,279294100,5370,5370,5370,5370,0
|
|
20240710,132100,279294100,5370,5370,5370,5370,0
|
|
20240710,132000,279294100,5370,5370,5370,5370,0
|
|
20240710,131900,279294100,5370,5370,5370,5370,0
|
|
20240710,131800,279294100,5370,5370,5370,5370,8
|
|
20240710,131700,279251140,5370,5370,5370,5370,0
|
|
20240710,131600,279251140,5370,5370,5370,5370,0
|
|
20240710,131500,279251140,5370,5370,5370,5370,45
|
|
20240710,131400,279009490,5360,5360,5360,5360,0
|
|
20240710,131300,279009490,5360,5360,5360,5360,0
|
|
20240710,131200,279009490,5360,5360,5360,5360,0
|
|
20240710,131100,279009490,5360,5360,5360,5360,0
|
|
20240710,131000,279009490,5360,5360,5360,5360,0
|
|
20240710,130900,279009490,5360,5370,5370,5360,359
|
|
20240710,130800,277081760,5370,5370,5370,5370,0
|
|
20240710,130700,277081760,5370,5370,5370,5370,2
|
|
20240710,130600,277071020,5370,5370,5370,5370,0
|
|
20240710,130500,277071020,5370,5370,5370,5370,0
|
|
20240710,130400,277071020,5370,5370,5370,5370,0
|
|
20240710,130300,277071020,5370,5370,5370,5370,0
|
|
20240710,130200,277071020,5370,5370,5370,5370,88
|
|
20240710,130100,276598460,5370,5370,5370,5370,2
|
|
20240710,130000,276587720,5370,5370,5370,5370,50
|
|
20240710,125900,276319220,5370,5370,5370,5370,0
|
|
20240710,125800,276319220,5370,5370,5370,5370,100
|
|
20240710,125700,275782220,5370,5370,5370,5370,540
|
|
20240710,125600,272882420,5360,5360,5360,5360,0
|
|
20240710,125500,272882420,5360,5360,5360,5360,0
|
|
20240710,125400,272882420,5360,5360,5360,5360,100
|
|
20240710,125300,272346420,5350,5350,5350,5350,0
|
|
20240710,125200,272346420,5350,5360,5360,5350,501
|
|
20240710,125100,269662050,5360,5360,5360,5360,99
|
|
20240710,125000,269131410,5360,5360,5360,5360,121
|
|
20240710,124900,268482850,5360,5360,5360,5360,200
|
|
20240710,124800,267410850,5360,5360,5360,5360,2
|
|
20240710,124700,267400130,5370,5370,5370,5370,0
|
|
20240710,124600,267400130,5370,5370,5370,5370,1
|
|
20240710,124500,267394760,5370,5370,5370,5370,0
|
|
20240710,124400,267394760,5370,5370,5370,5370,1
|
|
20240710,124300,267389390,5360,5360,5360,5360,0
|
|
20240710,124200,267389390,5360,5360,5360,5360,0
|
|
20240710,124100,267389390,5360,5360,5360,5360,0
|
|
20240710,124000,267389390,5360,5360,5360,5360,0
|
|
20240710,123900,267389390,5360,5360,5360,5360,0
|
|
20240710,123800,267389390,5360,5360,5360,5360,60
|
|
20240710,123700,267067790,5360,5360,5360,5360,0
|
|
20240710,123600,267067790,5360,5360,5360,5360,0
|
|
20240710,123500,267067790,5360,5360,5360,5360,0
|
|
20240710,123400,267067790,5360,5360,5360,5360,538
|
|
20240710,123300,264184110,5360,5360,5360,5360,0
|
|
20240710,123200,264184110,5360,5360,5360,5360,0
|
|
20240710,123100,264184110,5360,5360,5360,5360,0
|
|
20240710,123000,264184110,5360,5360,5360,5360,0
|
|
20240710,122900,264184110,5360,5360,5360,5360,0
|
|
20240710,122800,264184110,5360,5360,5360,5360,0
|
|
20240710,122700,264184110,5360,5360,5360,5360,0
|
|
20240710,122600,264184110,5360,5360,5360,5360,0
|
|
20240710,122500,264184110,5360,5360,5360,5360,0
|
|
20240710,122400,264184110,5360,5360,5360,5360,0
|
|
20240710,122300,264184110,5360,5360,5360,5360,0
|
|
20240710,122200,264184110,5360,5360,5360,5360,428
|
|
20240710,122100,261890030,5360,5360,5360,5360,143
|
|
20240710,122000,261123550,5370,5370,5370,5370,0
|
|
20240710,121900,261123550,5370,5370,5370,5370,0
|
|
20240710,121800,261123550,5370,5370,5370,5370,4
|
|
20240710,121700,261102070,5370,5370,5370,5370,5
|
|
20240710,121600,261075220,5370,5370,5370,5370,2
|
|
20240710,121500,261064480,5370,5370,5370,5370,0
|
|
20240710,121400,261064480,5370,5370,5370,5370,0
|
|
20240710,121300,261064480,5370,5370,5370,5370,0
|
|
20240710,121200,261064480,5370,5370,5370,5370,0
|
|
20240710,121100,261064480,5370,5370,5370,5370,0
|
|
20240710,121000,261064480,5370,5370,5370,5370,8
|
|
20240710,120900,261021520,5370,5370,5370,5370,8
|
|
20240710,120800,260978560,5370,5370,5370,5370,0
|
|
20240710,120700,260978560,5370,5370,5370,5370,20
|
|
20240710,120600,260871160,5370,5370,5370,5370,40
|
|
20240710,120500,260656360,5350,5350,5350,5350,0
|
|
20240710,120400,260656360,5350,5360,5360,5350,1495
|
|
20240710,120300,252657000,5370,5370,5370,5370,10
|
|
20240710,120200,252603300,5360,5360,5360,5360,0
|
|
20240710,120100,252603300,5360,5360,5360,5360,0
|
|
20240710,120000,252603300,5360,5360,5360,5360,10
|
|
20240710,115900,252549700,5370,5370,5370,5370,9
|
|
20240710,115800,252501370,5360,5360,5360,5360,55
|
|
20240710,115700,252206570,5360,5360,5360,5360,541
|
|
20240710,115600,249306810,5350,5350,5350,5350,0
|
|
20240710,115500,249306810,5350,5350,5350,5350,103
|
|
20240710,115400,248755760,5350,5350,5350,5350,600
|
|
20240710,115300,245545760,5350,5350,5350,5350,158
|
|
20240710,115200,244700460,5350,5350,5350,5350,0
|
|
20240710,115100,244700460,5350,5350,5350,5350,0
|
|
20240710,115000,244700460,5350,5350,5350,5350,0
|
|
20240710,114900,244700460,5350,5350,5350,5350,0
|
|
20240710,114800,244700460,5350,5350,5350,5350,0
|
|
20240710,114700,244700460,5350,5350,5350,5350,0
|
|
20240710,114600,244700460,5350,5350,5350,5350,0
|
|
20240710,114500,244700460,5350,5350,5350,5350,200
|
|
20240710,114400,243630460,5360,5360,5360,5360,0
|
|
20240710,114300,243630460,5360,5350,5360,5350,604
|
|
20240710,114200,240399020,5350,5350,5350,5350,0
|
|
20240710,114100,240399020,5350,5350,5350,5350,0
|
|
20240710,114000,240399020,5350,5350,5350,5350,900
|
|
20240710,113900,235584020,5350,5350,5350,5350,500
|
|
20240710,113800,232909020,5350,5350,5350,5350,0
|
|
20240710,113700,232909020,5350,5360,5360,5350,510
|
|
20240710,113600,230180450,5370,5370,5370,5370,5
|
|
20240710,113500,230153600,5350,5350,5350,5350,950
|
|
20240710,113400,225071100,5350,5350,5350,5350,2657
|
|
20240710,113300,210856150,5350,5350,5350,5350,11704
|
|
20240710,113200,148239750,5350,5350,5350,5350,25
|
|
20240710,113100,148106000,5360,5360,5360,5360,0
|
|
20240710,113000,148106000,5360,5360,5360,5360,1000
|
|
20240710,112900,142746000,5360,5360,5360,5360,0
|
|
20240710,112800,142746000,5360,5360,5360,5360,0
|
|
20240710,112700,142746000,5360,5360,5360,5360,0
|
|
20240710,112600,142746000,5360,5360,5360,5360,0
|
|
20240710,112500,142746000,5360,5360,5360,5360,745
|
|
20240710,112400,138752800,5360,5360,5360,5360,555
|
|
20240710,112300,135778000,5360,5360,5360,5360,0
|
|
20240710,112200,135778000,5360,5360,5360,5360,0
|
|
20240710,112100,135778000,5360,5360,5360,5360,0
|
|
20240710,112000,135778000,5360,5360,5360,5360,0
|
|
20240710,111900,135778000,5360,5360,5360,5360,0
|
|
20240710,111800,135778000,5360,5360,5360,5360,0
|
|
20240710,111700,135778000,5360,5370,5370,5360,1763
|
|
20240710,111600,126328310,5370,5370,5370,5370,0
|
|
20240710,111500,126328310,5370,5370,5370,5370,0
|
|
20240710,111400,126328310,5370,5370,5370,5370,0
|
|
20240710,111300,126328310,5370,5370,5370,5370,34
|
|
20240710,111200,126145730,5370,5370,5370,5370,10
|
|
20240710,111100,126092030,5370,5370,5370,5370,0
|
|
20240710,111000,126092030,5370,5370,5370,5370,0
|
|
20240710,110900,126092030,5370,5370,5370,5370,5
|
|
20240710,110800,126065180,5370,5370,5370,5370,243
|
|
20240710,110700,124760270,5370,5370,5370,5370,1
|
|
20240710,110600,124754900,5380,5380,5380,5380,0
|
|
20240710,110500,124754900,5380,5380,5380,5380,110
|
|
20240710,110400,124163100,5380,5380,5380,5380,231
|
|
20240710,110300,122920320,5380,5380,5380,5380,0
|
|
20240710,110200,122920320,5380,5380,5380,5380,1
|
|
20240710,110100,122914940,5380,5380,5380,5380,0
|
|
20240710,110000,122914940,5380,5380,5380,5380,0
|
|
20240710,105900,122914940,5380,5380,5380,5380,0
|
|
20240710,105800,122914940,5380,5380,5380,5380,0
|
|
20240710,105700,122914940,5380,5380,5380,5380,0
|
|
20240710,105600,122914940,5380,5380,5380,5380,0
|
|
20240710,105500,122914940,5380,5370,5380,5370,29
|
|
20240710,105400,122758930,5390,5390,5390,5390,18
|
|
20240710,105300,122661910,5390,5390,5390,5390,0
|
|
20240710,105200,122661910,5390,5390,5390,5390,0
|
|
20240710,105100,122661910,5390,5390,5390,5390,0
|
|
20240710,105000,122661910,5390,5390,5390,5390,0
|
|
20240710,104900,122661910,5390,5390,5390,5390,0
|
|
20240710,104800,122661910,5390,5390,5390,5390,0
|
|
20240710,104700,122661910,5390,5390,5390,5390,3
|
|
20240710,104600,122645740,5390,5390,5390,5390,0
|
|
20240710,104500,122645740,5390,5390,5390,5390,0
|
|
20240710,104400,122645740,5390,5370,5390,5370,352
|
|
20240710,104300,120755480,5380,5380,5380,5380,0
|
|
20240710,104200,120755480,5380,5380,5380,5380,22
|
|
20240710,104100,120637120,5370,5370,5370,5370,0
|
|
20240710,104000,120637120,5370,5370,5370,5370,200
|
|
20240710,103900,119563120,5370,5370,5370,5370,0
|
|
20240710,103800,119563120,5370,5370,5370,5370,0
|
|
20240710,103700,119563120,5370,5370,5370,5370,190
|
|
20240710,103600,118542820,5370,5370,5370,5370,0
|
|
20240710,103500,118542820,5370,5370,5370,5370,1
|
|
20240710,103400,118537450,5370,5370,5370,5370,100
|
|
20240710,103300,118000450,5370,5370,5370,5370,0
|
|
20240710,103200,118000450,5370,5370,5370,5370,91
|
|
20240710,103100,117511780,5370,5370,5370,5370,159
|
|
20240710,103000,116657950,5370,5370,5370,5370,1538
|
|
20240710,102900,108398890,5370,5380,5380,5370,785
|
|
20240710,102800,104183240,5370,5370,5370,5370,75
|
|
20240710,102700,103780490,5370,5370,5370,5370,0
|
|
20240710,102600,103780490,5370,5370,5370,5370,500
|
|
20240710,102500,101095490,5380,5380,5380,5380,17
|
|
20240710,102400,101004030,5380,5380,5380,5380,0
|
|
20240710,102300,101004030,5380,5380,5380,5380,0
|
|
20240710,102200,101004030,5380,5380,5380,5380,96
|
|
20240710,102100,100487550,5380,5380,5380,5380,258
|
|
20240710,102000,99099510,5390,5390,5390,5390,0
|
|
20240710,101900,99099510,5390,5390,5390,5390,0
|
|
20240710,101800,99099510,5390,5390,5390,5390,1
|
|
20240710,101700,99094120,5380,5380,5380,5380,150
|
|
20240710,101600,98287120,5390,5390,5390,5390,1
|
|
20240710,101500,98281730,5380,5380,5380,5380,0
|
|
20240710,101400,98281730,5380,5380,5380,5380,0
|
|
20240710,101300,98281730,5380,5380,5380,5380,0
|
|
20240710,101200,98281730,5380,5380,5380,5380,90
|
|
20240710,101100,97797530,5390,5390,5390,5390,2
|
|
20240710,101000,97786750,5390,5390,5390,5390,0
|
|
20240710,100900,97786750,5390,5390,5390,5390,0
|
|
20240710,100800,97786750,5390,5390,5390,5390,0
|
|
20240710,100700,97786750,5390,5390,5390,5390,0
|
|
20240710,100600,97786750,5390,5390,5390,5390,1
|
|
20240710,100500,97781360,5380,5380,5380,5380,1
|
|
20240710,100400,97775980,5390,5390,5390,5390,0
|
|
20240710,100300,97775980,5390,5390,5390,5390,1
|
|
20240710,100200,97770590,5390,5390,5390,5390,0
|
|
20240710,100100,97770590,5390,5390,5390,5390,0
|
|
20240710,100000,97770590,5390,5390,5390,5390,5
|
|
20240710,095900,97743640,5390,5390,5390,5390,0
|
|
20240710,095800,97743640,5390,5390,5390,5390,2
|
|
20240710,095700,97732860,5370,5370,5370,5370,0
|
|
20240710,095600,97732860,5370,5380,5380,5370,789
|
|
20240710,095500,93495560,5380,5380,5380,5380,0
|
|
20240710,095400,93495560,5380,5380,5380,5380,0
|
|
20240710,095300,93495560,5380,5380,5380,5380,0
|
|
20240710,095200,93495560,5380,5380,5380,5380,0
|
|
20240710,095100,93495560,5380,5380,5380,5380,0
|
|
20240710,095000,93495560,5380,5380,5390,5380,614
|
|
20240710,094900,90192110,5380,5380,5380,5380,283
|
|
20240710,094800,88669570,5390,5390,5390,5390,102
|
|
20240710,094700,88119790,5400,5400,5400,5400,1
|
|
20240710,094600,88114390,5390,5390,5390,5390,12
|
|
20240710,094500,88049710,5390,5390,5390,5390,286
|
|
20240710,094400,86508170,5390,5390,5390,5390,0
|
|
20240710,094300,86508170,5390,5390,5390,5390,1
|
|
20240710,094200,86502780,5360,5360,5360,5360,1249
|
|
20240710,094100,79808140,5360,5360,5360,5360,0
|
|
20240710,094000,79808140,5360,5360,5360,5360,237
|
|
20240710,093900,78537820,5370,5370,5370,5370,0
|
|
20240710,093800,78537820,5370,5370,5370,5370,0
|
|
20240710,093700,78537820,5370,5370,5370,5360,601
|
|
20240710,093600,75314450,5370,5370,5370,5370,1
|
|
20240710,093500,75309080,5380,5380,5380,5380,0
|
|
20240710,093400,75309080,5380,5370,5380,5370,251
|
|
20240710,093300,73961200,5370,5370,5370,5370,100
|
|
20240710,093200,73424200,5380,5380,5380,5380,10
|
|
20240710,093100,73370400,5380,5370,5380,5370,12
|
|
20240710,093000,73305950,5380,5380,5380,5380,100
|
|
20240710,092900,72767950,5370,5380,5380,5370,960
|
|
20240710,092800,67612740,5380,5380,5380,5380,347
|
|
20240710,092700,65745880,5390,5390,5390,5390,4
|
|
20240710,092600,65724320,5390,5390,5390,5370,1020
|
|
20240710,092500,60246060,5390,5390,5390,5390,331
|
|
20240710,092400,58461970,5390,5390,5390,5390,6
|
|
20240710,092300,58429630,5400,5400,5400,5400,0
|
|
20240710,092200,58429630,5400,5390,5400,5390,2
|
|
20240710,092100,58418840,5400,5400,5400,5400,1
|
|
20240710,092000,58413440,5400,5400,5400,5400,477
|
|
20240710,091900,55837640,5400,5400,5400,5400,0
|
|
20240710,091800,55837640,5400,5390,5400,5380,26
|
|
20240710,091700,55697730,5400,5390,5400,5390,527
|
|
20240710,091600,52857190,5380,5380,5380,5380,0
|
|
20240710,091500,52857190,5380,5380,5380,5380,36
|
|
20240710,091400,52663510,5390,5390,5390,5390,100
|
|
20240710,091300,52124510,5400,5370,5400,5360,412
|
|
20240710,091200,49913610,5370,5370,5370,5370,0
|
|
20240710,091100,49913610,5370,5380,5390,5370,1141
|
|
20240710,091000,43773000,5360,5360,5360,5360,1443
|
|
20240710,090900,36038520,5360,5360,5360,5360,875
|
|
20240710,090800,31348520,5360,5370,5370,5360,320
|
|
20240710,090700,29630320,5360,5380,5380,5330,4034
|
|
20240710,090600,8036540,5380,5380,5380,5380,0
|
|
20240710,090500,8036540,5380,5380,5380,5380,0
|
|
20240710,090400,8036540,5380,5390,5390,5380,77
|
|
20240710,090300,7622270,5380,5380,5380,5380,178
|
|
20240710,090200,6664630,5410,5410,5410,5410,1
|
|
20240710,090100,6659220,5380,5410,5420,5380,798
|
|
20240710,090000,2354710,5420,5410,5420,5410,435
|