634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193100,375075410,5370,5370,5370,5370,3648
|
|
20240711,193000,375075410,5370,5370,5370,5370,0
|
|
20240711,192900,375075410,5370,5370,5370,5370,0
|
|
20240711,192800,375075410,5370,5370,5370,5370,0
|
|
20240711,192700,375075410,5370,5370,5370,5370,0
|
|
20240711,192600,375075410,5370,5370,5370,5370,0
|
|
20240711,192500,375075410,5370,5370,5370,5370,0
|
|
20240711,192400,375075410,5370,5370,5370,5370,0
|
|
20240711,192300,375075410,5370,5370,5370,5370,0
|
|
20240711,192200,375075410,5370,5370,5370,5370,0
|
|
20240711,192100,375075410,5370,5370,5370,5370,0
|
|
20240711,192000,375075410,5370,5370,5370,5370,0
|
|
20240711,191900,375075410,5370,5370,5370,5370,0
|
|
20240711,191800,375075410,5370,5370,5370,5370,0
|
|
20240711,191700,375075410,5370,5370,5370,5370,0
|
|
20240711,191600,375075410,5370,5370,5370,5370,0
|
|
20240711,191500,375075410,5370,5370,5370,5370,0
|
|
20240711,191400,375075410,5370,5370,5370,5370,0
|
|
20240711,191300,375075410,5370,5370,5370,5370,0
|
|
20240711,191200,375075410,5370,5370,5370,5370,0
|
|
20240711,191100,375075410,5370,5370,5370,5370,0
|
|
20240711,191000,375075410,5370,5370,5370,5370,0
|
|
20240711,190900,375075410,5370,5370,5370,5370,0
|
|
20240711,190800,375075410,5370,5370,5370,5370,0
|
|
20240711,190700,375075410,5370,5370,5370,5370,0
|
|
20240711,190600,375075410,5370,5370,5370,5370,0
|
|
20240711,190500,375075410,5370,5370,5370,5370,0
|
|
20240711,190400,375075410,5370,5370,5370,5370,0
|
|
20240711,190300,375075410,5370,5370,5370,5370,0
|
|
20240711,190200,375075410,5370,5370,5370,5370,0
|
|
20240711,190100,375075410,5370,5370,5370,5370,3648
|
|
20240711,190000,375075410,5370,5370,5370,5370,0
|
|
20240711,185900,375075410,5370,5370,5370,5370,0
|
|
20240711,185800,375075410,5370,5370,5370,5370,0
|
|
20240711,185700,375075410,5370,5370,5370,5370,0
|
|
20240711,185600,375075410,5370,5370,5370,5370,0
|
|
20240711,185500,375075410,5370,5370,5370,5370,0
|
|
20240711,185400,375075410,5370,5370,5370,5370,0
|
|
20240711,185300,375075410,5370,5370,5370,5370,0
|
|
20240711,185200,375075410,5370,5370,5370,5370,0
|
|
20240711,185100,375075410,5370,5370,5370,5370,0
|
|
20240711,185000,375075410,5370,5370,5370,5370,0
|
|
20240711,184900,375075410,5370,5370,5370,5370,0
|
|
20240711,184800,375075410,5370,5370,5370,5370,0
|
|
20240711,184700,375075410,5370,5370,5370,5370,0
|
|
20240711,184600,375075410,5370,5370,5370,5370,0
|
|
20240711,184500,375075410,5370,5370,5370,5370,0
|
|
20240711,184400,375075410,5370,5370,5370,5370,0
|
|
20240711,184300,375075410,5370,5370,5370,5370,0
|
|
20240711,184200,375075410,5370,5370,5370,5370,0
|
|
20240711,184100,375075410,5370,5370,5370,5370,0
|
|
20240711,184000,375075410,5370,5370,5370,5370,0
|
|
20240711,183900,375075410,5370,5370,5370,5370,0
|
|
20240711,183800,375075410,5370,5370,5370,5370,0
|
|
20240711,183700,375075410,5370,5370,5370,5370,0
|
|
20240711,183600,375075410,5370,5370,5370,5370,0
|
|
20240711,183500,375075410,5370,5370,5370,5370,0
|
|
20240711,183400,375075410,5370,5370,5370,5370,0
|
|
20240711,183300,375075410,5370,5370,5370,5370,0
|
|
20240711,183200,375075410,5370,5370,5370,5370,0
|
|
20240711,183100,375075410,5370,5370,5370,5370,3648
|
|
20240711,183000,375075410,5370,5370,5370,5370,0
|
|
20240711,182900,375075410,5370,5370,5370,5370,0
|
|
20240711,182800,375075410,5370,5370,5370,5370,0
|
|
20240711,182700,375075410,5370,5370,5370,5370,0
|
|
20240711,182600,375075410,5370,5370,5370,5370,0
|
|
20240711,182500,375075410,5370,5370,5370,5370,0
|
|
20240711,182400,375075410,5370,5370,5370,5370,0
|
|
20240711,182300,375075410,5370,5370,5370,5370,0
|
|
20240711,182200,375075410,5370,5370,5370,5370,0
|
|
20240711,182100,375075410,5370,5370,5370,5370,0
|
|
20240711,182000,375075410,5370,5370,5370,5370,0
|
|
20240711,181900,375075410,5370,5370,5370,5370,0
|
|
20240711,181800,375075410,5370,5370,5370,5370,0
|
|
20240711,181700,375075410,5370,5370,5370,5370,0
|
|
20240711,181600,375075410,5370,5370,5370,5370,0
|
|
20240711,181500,375075410,5370,5370,5370,5370,0
|
|
20240711,181400,375075410,5370,5370,5370,5370,0
|
|
20240711,181300,375075410,5370,5370,5370,5370,0
|
|
20240711,181200,375075410,5370,5370,5370,5370,0
|
|
20240711,181100,375075410,5370,5370,5370,5370,0
|
|
20240711,181000,375075410,5370,5370,5370,5370,0
|
|
20240711,180900,375075410,5370,5370,5370,5370,0
|
|
20240711,180800,375075410,5370,5370,5370,5370,0
|
|
20240711,180700,375075410,5370,5370,5370,5370,0
|
|
20240711,180600,375075410,5370,5370,5370,5370,0
|
|
20240711,180500,375075410,5370,5370,5370,5370,0
|
|
20240711,180400,375075410,5370,5370,5370,5370,0
|
|
20240711,180300,375075410,5370,5370,5370,5370,0
|
|
20240711,180200,375075410,5370,5370,5370,5370,0
|
|
20240711,180100,375075410,5370,5370,5370,5370,3648
|
|
20240711,180000,375075410,5370,5370,5370,5370,0
|
|
20240711,175900,375075410,5370,5370,5370,5370,0
|
|
20240711,175800,375075410,5370,5370,5370,5370,0
|
|
20240711,175700,375075410,5370,5370,5370,5370,0
|
|
20240711,175600,375075410,5370,5370,5370,5370,0
|
|
20240711,175500,375075410,5370,5370,5370,5370,0
|
|
20240711,175400,375075410,5370,5370,5370,5370,0
|
|
20240711,175300,375075410,5370,5370,5370,5370,0
|
|
20240711,175200,375075410,5370,5370,5370,5370,0
|
|
20240711,175100,375075410,5370,5370,5370,5370,0
|
|
20240711,175000,375075410,5370,5370,5370,5370,0
|
|
20240711,174900,375075410,5370,5370,5370,5370,0
|
|
20240711,174800,375075410,5370,5370,5370,5370,0
|
|
20240711,174700,375075410,5370,5370,5370,5370,0
|
|
20240711,174600,375075410,5370,5370,5370,5370,0
|
|
20240711,174500,375075410,5370,5370,5370,5370,0
|
|
20240711,174400,375075410,5370,5370,5370,5370,0
|
|
20240711,174300,375075410,5370,5370,5370,5370,0
|
|
20240711,174200,375075410,5370,5370,5370,5370,0
|
|
20240711,174100,375075410,5370,5370,5370,5370,0
|
|
20240711,174000,375075410,5370,5370,5370,5370,0
|
|
20240711,173900,375075410,5370,5370,5370,5370,0
|
|
20240711,173800,375075410,5370,5370,5370,5370,0
|
|
20240711,173700,375075410,5370,5370,5370,5370,0
|
|
20240711,173600,375075410,5370,5370,5370,5370,0
|
|
20240711,173500,375075410,5370,5370,5370,5370,0
|
|
20240711,173400,375075410,5370,5370,5370,5370,0
|
|
20240711,173300,375075410,5370,5370,5370,5370,0
|
|
20240711,173200,375075410,5370,5370,5370,5370,0
|
|
20240711,173100,375075410,5370,5370,5370,5370,3648
|
|
20240711,173000,375075410,5370,5370,5370,5370,0
|
|
20240711,172900,375075410,5370,5370,5370,5370,0
|
|
20240711,172800,375075410,5370,5370,5370,5370,0
|
|
20240711,172700,375075410,5370,5370,5370,5370,0
|
|
20240711,172600,375075410,5370,5370,5370,5370,0
|
|
20240711,172500,375075410,5370,5370,5370,5370,0
|
|
20240711,172400,375075410,5370,5370,5370,5370,0
|
|
20240711,172300,375075410,5370,5370,5370,5370,0
|
|
20240711,172200,375075410,5370,5370,5370,5370,0
|
|
20240711,172100,375075410,5370,5370,5370,5370,0
|
|
20240711,172000,375075410,5370,5370,5370,5370,0
|
|
20240711,171900,375075410,5370,5370,5370,5370,0
|
|
20240711,171800,375075410,5370,5370,5370,5370,0
|
|
20240711,171700,375075410,5370,5370,5370,5370,0
|
|
20240711,171600,375075410,5370,5370,5370,5370,0
|
|
20240711,171500,375075410,5370,5370,5370,5370,0
|
|
20240711,171400,375075410,5370,5370,5370,5370,0
|
|
20240711,171300,375075410,5370,5370,5370,5370,0
|
|
20240711,171200,375075410,5370,5370,5370,5370,0
|
|
20240711,171100,375075410,5370,5370,5370,5370,0
|
|
20240711,171000,375075410,5370,5370,5370,5370,0
|
|
20240711,170900,375075410,5370,5370,5370,5370,0
|
|
20240711,170800,375075410,5370,5370,5370,5370,0
|
|
20240711,170700,375075410,5370,5370,5370,5370,0
|
|
20240711,170600,375075410,5370,5370,5370,5370,0
|
|
20240711,170500,375075410,5370,5370,5370,5370,0
|
|
20240711,170400,375075410,5370,5370,5370,5370,0
|
|
20240711,170300,375075410,5370,5370,5370,5370,0
|
|
20240711,170200,375075410,5370,5370,5370,5370,0
|
|
20240711,170100,375075410,5370,5370,5370,5370,3648
|
|
20240711,170000,375075410,5370,5370,5370,5370,0
|
|
20240711,165900,375075410,5370,5370,5370,5370,0
|
|
20240711,165800,375075410,5370,5370,5370,5370,0
|
|
20240711,165700,375075410,5370,5370,5370,5370,0
|
|
20240711,165600,375075410,5370,5370,5370,5370,0
|
|
20240711,165500,375075410,5370,5370,5370,5370,0
|
|
20240711,165400,375075410,5370,5370,5370,5370,0
|
|
20240711,165300,375075410,5370,5370,5370,5370,0
|
|
20240711,165200,375075410,5370,5370,5370,5370,0
|
|
20240711,165100,375075410,5370,5370,5370,5370,0
|
|
20240711,165000,375075410,5370,5370,5370,5370,0
|
|
20240711,164900,375075410,5370,5370,5370,5370,0
|
|
20240711,164800,375075410,5370,5370,5370,5370,0
|
|
20240711,164700,375075410,5370,5370,5370,5370,0
|
|
20240711,164600,375075410,5370,5370,5370,5370,0
|
|
20240711,164500,375075410,5370,5370,5370,5370,0
|
|
20240711,164400,375075410,5370,5370,5370,5370,0
|
|
20240711,164300,375075410,5370,5370,5370,5370,0
|
|
20240711,164200,375075410,5370,5370,5370,5370,0
|
|
20240711,164100,375075410,5370,5370,5370,5370,0
|
|
20240711,164000,375075410,5370,5370,5370,5370,0
|
|
20240711,163900,375075410,5370,5370,5370,5370,0
|
|
20240711,163800,375075410,5370,5370,5370,5370,0
|
|
20240711,163700,375075410,5370,5370,5370,5370,0
|
|
20240711,163600,375075410,5370,5370,5370,5370,0
|
|
20240711,163500,375075410,5370,5370,5370,5370,0
|
|
20240711,163400,375075410,5370,5370,5370,5370,0
|
|
20240711,163300,375075410,5370,5370,5370,5370,0
|
|
20240711,163200,375075410,5370,5370,5370,5370,0
|
|
20240711,163100,375075410,5370,5370,5370,5370,3648
|
|
20240711,163000,375075410,5370,5370,5370,5370,0
|
|
20240711,162900,375075410,5370,5370,5370,5370,0
|
|
20240711,162800,375075410,5370,5370,5370,5370,0
|
|
20240711,162700,375075410,5370,5370,5370,5370,0
|
|
20240711,162600,375075410,5370,5370,5370,5370,0
|
|
20240711,162500,375075410,5370,5370,5370,5370,0
|
|
20240711,162400,375075410,5370,5370,5370,5370,0
|
|
20240711,162300,375075410,5370,5370,5370,5370,0
|
|
20240711,162200,375075410,5370,5370,5370,5370,0
|
|
20240711,162100,375075410,5370,5370,5370,5370,0
|
|
20240711,162000,375075410,5370,5370,5370,5370,0
|
|
20240711,161900,375075410,5370,5370,5370,5370,0
|
|
20240711,161800,375075410,5370,5370,5370,5370,0
|
|
20240711,161700,375075410,5370,5370,5370,5370,0
|
|
20240711,161600,375075410,5370,5370,5370,5370,0
|
|
20240711,161500,375075410,5370,5370,5370,5370,0
|
|
20240711,161400,375075410,5370,5370,5370,5370,0
|
|
20240711,161300,375075410,5370,5370,5370,5370,0
|
|
20240711,161200,375075410,5370,5370,5370,5370,0
|
|
20240711,161100,375075410,5370,5370,5370,5370,0
|
|
20240711,161000,375075410,5370,5370,5370,5370,0
|
|
20240711,160900,375075410,5370,5370,5370,5370,0
|
|
20240711,160800,375075410,5370,5370,5370,5370,0
|
|
20240711,160700,375075410,5370,5370,5370,5370,0
|
|
20240711,160600,375075410,5370,5370,5370,5370,0
|
|
20240711,160500,375075410,5370,5370,5370,5370,0
|
|
20240711,160400,375075410,5370,5370,5370,5370,0
|
|
20240711,160300,375075410,5370,5370,5370,5370,0
|
|
20240711,160200,375075410,5370,5370,5370,5370,0
|
|
20240711,160100,375075410,5370,5370,5370,5370,3648
|
|
20240711,160000,375075410,5370,5370,5370,5370,0
|
|
20240711,155900,375075410,5370,5370,5370,5370,0
|
|
20240711,155800,375075410,5370,5370,5370,5370,0
|
|
20240711,155700,375075410,5370,5370,5370,5370,0
|
|
20240711,155600,375075410,5370,5370,5370,5370,0
|
|
20240711,155500,375075410,5370,5370,5370,5370,0
|
|
20240711,155400,375075410,5370,5370,5370,5370,0
|
|
20240711,155300,375075410,5370,5370,5370,5370,0
|
|
20240711,155200,375075410,5370,5370,5370,5370,0
|
|
20240711,155100,375075410,5370,5370,5370,5370,0
|
|
20240711,155000,375075410,5370,5370,5370,5370,0
|
|
20240711,154900,375075410,5370,5370,5370,5370,0
|
|
20240711,154800,375075410,5370,5370,5370,5370,0
|
|
20240711,154700,375075410,5370,5370,5370,5370,0
|
|
20240711,154600,375075410,5370,5370,5370,5370,0
|
|
20240711,154500,375075410,5370,5370,5370,5370,0
|
|
20240711,154400,375075410,5370,5370,5370,5370,0
|
|
20240711,154300,375075410,5370,5370,5370,5370,0
|
|
20240711,154200,375075410,5370,5370,5370,5370,0
|
|
20240711,154100,375075410,5370,5370,5370,5370,0
|
|
20240711,154000,375075410,5370,5370,5370,5370,0
|
|
20240711,153900,375075410,5370,5370,5370,5370,0
|
|
20240711,153800,375075410,5370,5370,5370,5370,0
|
|
20240711,153700,375075410,5370,5370,5370,5370,0
|
|
20240711,153600,375075410,5370,5370,5370,5370,0
|
|
20240711,153500,375075410,5370,5370,5370,5370,0
|
|
20240711,153400,375075410,5370,5370,5370,5370,0
|
|
20240711,153300,375075410,5370,5370,5370,5370,0
|
|
20240711,153200,375075410,5370,5370,5370,5370,0
|
|
20240711,153100,375075410,5370,5370,5370,5370,3648
|
|
20240711,153000,375075410,5370,5370,5370,5370,3648
|
|
20240711,152900,355485650,5370,5370,5370,5370,0
|
|
20240711,152800,355485650,5370,5370,5370,5370,0
|
|
20240711,152700,355485650,5370,5370,5370,5370,0
|
|
20240711,152600,355485650,5370,5370,5370,5370,0
|
|
20240711,152500,355485650,5370,5370,5370,5370,0
|
|
20240711,152400,355485650,5370,5370,5370,5370,0
|
|
20240711,152300,355485650,5370,5370,5370,5370,0
|
|
20240711,152200,355485650,5370,5370,5370,5370,0
|
|
20240711,152100,355485650,5370,5370,5370,5370,0
|
|
20240711,152000,355485650,5370,5370,5370,5370,0
|
|
20240711,151900,355485650,5370,5370,5370,5370,174
|
|
20240711,151800,354551270,5370,5370,5370,5370,13
|
|
20240711,151700,354481460,5370,5370,5370,5370,0
|
|
20240711,151600,354481460,5370,5370,5370,5370,870
|
|
20240711,151500,349809560,5370,5370,5370,5370,0
|
|
20240711,151400,349809560,5370,5370,5370,5370,0
|
|
20240711,151300,349809560,5370,5370,5370,5370,0
|
|
20240711,151200,349809560,5370,5370,5370,5370,1
|
|
20240711,151100,349804190,5370,5380,5380,5370,1365
|
|
20240711,151000,342464140,5370,5370,5370,5370,7
|
|
20240711,150900,342426550,5370,5370,5370,5370,2165
|
|
20240711,150800,330800500,5370,5370,5370,5370,0
|
|
20240711,150700,330800500,5370,5370,5370,5370,8
|
|
20240711,150600,330757540,5380,5380,5380,5380,0
|
|
20240711,150500,330757540,5380,5380,5380,5380,28
|
|
20240711,150400,330606900,5380,5380,5380,5380,0
|
|
20240711,150300,330606900,5380,5380,5380,5380,2
|
|
20240711,150200,330596140,5370,5370,5370,5370,820
|
|
20240711,150100,326192740,5370,5370,5370,5370,130
|
|
20240711,150000,325494640,5370,5380,5380,5370,2332
|
|
20240711,145900,312964040,5380,5380,5380,5380,389
|
|
20240711,145800,310871220,5380,5380,5380,5380,2191
|
|
20240711,145700,299083640,5380,5380,5380,5380,0
|
|
20240711,145600,299083640,5380,5380,5380,5380,110
|
|
20240711,145500,298491840,5380,5380,5380,5380,100
|
|
20240711,145400,297953840,5380,5380,5380,5380,0
|
|
20240711,145300,297953840,5380,5380,5380,5380,0
|
|
20240711,145200,297953840,5380,5380,5380,5380,0
|
|
20240711,145100,297953840,5380,5380,5380,5380,0
|
|
20240711,145000,297953840,5380,5380,5380,5380,0
|
|
20240711,144900,297953840,5380,5380,5380,5380,0
|
|
20240711,144800,297953840,5380,5380,5380,5380,2
|
|
20240711,144700,297943080,5380,5390,5390,5380,80
|
|
20240711,144600,297512180,5390,5390,5390,5390,0
|
|
20240711,144500,297512180,5390,5390,5390,5390,0
|
|
20240711,144400,297512180,5390,5390,5390,5390,0
|
|
20240711,144300,297512180,5390,5390,5390,5390,17
|
|
20240711,144200,297420550,5380,5380,5380,5380,0
|
|
20240711,144100,297420550,5380,5380,5380,5380,0
|
|
20240711,144000,297420550,5380,5380,5380,5380,305
|
|
20240711,143900,295779650,5380,5380,5380,5380,1
|
|
20240711,143800,295774270,5370,5380,5380,5370,11
|
|
20240711,143700,295715100,5370,5370,5370,5370,0
|
|
20240711,143600,295715100,5370,5370,5370,5370,0
|
|
20240711,143500,295715100,5370,5370,5370,5370,0
|
|
20240711,143400,295715100,5370,5370,5370,5370,0
|
|
20240711,143300,295715100,5370,5370,5370,5370,736
|
|
20240711,143200,291762780,5370,5370,5370,5370,73
|
|
20240711,143100,291370770,5380,5380,5380,5380,0
|
|
20240711,143000,291370770,5380,5380,5380,5380,285
|
|
20240711,142900,289837470,5380,5380,5380,5380,100
|
|
20240711,142800,289299470,5390,5390,5390,5390,450
|
|
20240711,142700,286873970,5390,5390,5390,5390,0
|
|
20240711,142600,286873970,5390,5390,5390,5390,48
|
|
20240711,142500,286615250,5390,5390,5390,5390,717
|
|
20240711,142400,282750620,5380,5380,5380,5380,0
|
|
20240711,142300,282750620,5380,5380,5380,5380,760
|
|
20240711,142200,278661820,5370,5380,5380,5370,3
|
|
20240711,142100,278645690,5370,5370,5370,5370,0
|
|
20240711,142000,278645690,5370,5370,5370,5370,0
|
|
20240711,141900,278645690,5370,5370,5370,5370,482
|
|
20240711,141800,276057350,5380,5380,5380,5380,0
|
|
20240711,141700,276057350,5380,5380,5380,5380,50
|
|
20240711,141600,275788350,5380,5380,5380,5380,2
|
|
20240711,141500,275777590,5370,5370,5370,5370,0
|
|
20240711,141400,275777590,5370,5370,5370,5370,360
|
|
20240711,141300,273844390,5370,5370,5370,5370,1641
|
|
20240711,141200,265032220,5370,5370,5370,5370,0
|
|
20240711,141100,265032220,5370,5370,5370,5370,50
|
|
20240711,141000,264763720,5370,5370,5370,5370,6
|
|
20240711,140900,264731500,5370,5370,5370,5370,0
|
|
20240711,140800,264731500,5370,5370,5370,5370,26
|
|
20240711,140700,264591880,5370,5370,5370,5370,0
|
|
20240711,140600,264591880,5370,5370,5370,5370,0
|
|
20240711,140500,264591880,5370,5370,5370,5370,8
|
|
20240711,140400,264548920,5370,5370,5370,5370,1500
|
|
20240711,140300,256493920,5370,5370,5370,5370,857
|
|
20240711,140200,251891830,5370,5370,5370,5370,2990
|
|
20240711,140100,235835530,5370,5380,5380,5370,10
|
|
20240711,140000,235781790,5380,5380,5380,5380,6
|
|
20240711,135900,235749510,5380,5380,5380,5380,0
|
|
20240711,135800,235749510,5380,5380,5380,5380,0
|
|
20240711,135700,235749510,5380,5380,5380,5380,0
|
|
20240711,135600,235749510,5380,5380,5380,5380,416
|
|
20240711,135500,233511430,5380,5380,5380,5380,0
|
|
20240711,135400,233511430,5380,5380,5380,5380,5
|
|
20240711,135300,233484530,5380,5380,5380,5380,0
|
|
20240711,135200,233484530,5380,5380,5380,5380,0
|
|
20240711,135100,233484530,5380,5380,5380,5380,0
|
|
20240711,135000,233484530,5380,5380,5380,5380,0
|
|
20240711,134900,233484530,5380,5380,5380,5380,0
|
|
20240711,134800,233484530,5380,5380,5380,5380,80
|
|
20240711,134700,233054130,5380,5380,5380,5380,0
|
|
20240711,134600,233054130,5380,5370,5380,5370,671
|
|
20240711,134500,229450150,5380,5380,5380,5380,430
|
|
20240711,134400,227136750,5370,5370,5370,5370,0
|
|
20240711,134300,227136750,5370,5370,5370,5370,0
|
|
20240711,134200,227136750,5370,5370,5370,5370,0
|
|
20240711,134100,227136750,5370,5370,5370,5370,100
|
|
20240711,134000,226599750,5370,5370,5370,5370,0
|
|
20240711,133900,226599750,5370,5370,5370,5370,370
|
|
20240711,133800,224612850,5380,5380,5380,5380,0
|
|
20240711,133700,224612850,5380,5380,5390,5380,1522
|
|
20240711,133600,216424480,5370,5370,5370,5370,0
|
|
20240711,133500,216424480,5370,5380,5380,5370,3000
|
|
20240711,133400,200305810,5380,5380,5380,5380,185
|
|
20240711,133300,199310510,5390,5390,5390,5390,0
|
|
20240711,133200,199310510,5390,5390,5390,5390,18
|
|
20240711,133100,199213490,5380,5380,5380,5380,12
|
|
20240711,133000,199148930,5390,5390,5390,5390,0
|
|
20240711,132900,199148930,5390,5390,5390,5390,0
|
|
20240711,132800,199148930,5390,5390,5390,5390,0
|
|
20240711,132700,199148930,5390,5390,5390,5390,0
|
|
20240711,132600,199148930,5390,5390,5390,5390,0
|
|
20240711,132500,199148930,5390,5390,5390,5390,0
|
|
20240711,132400,199148930,5390,5390,5390,5390,0
|
|
20240711,132300,199148930,5390,5390,5390,5390,10
|
|
20240711,132200,199095030,5390,5390,5390,5390,0
|
|
20240711,132100,199095030,5390,5390,5390,5390,0
|
|
20240711,132000,199095030,5390,5390,5390,5390,0
|
|
20240711,131900,199095030,5390,5390,5390,5390,1
|
|
20240711,131800,199089640,5390,5390,5390,5390,14
|
|
20240711,131700,199014180,5380,5380,5380,5380,114
|
|
20240711,131600,198400860,5380,5390,5390,5380,400
|
|
20240711,131500,196247860,5390,5390,5390,5390,0
|
|
20240711,131400,196247860,5390,5390,5390,5390,500
|
|
20240711,131300,193552860,5400,5400,5400,5400,0
|
|
20240711,131200,193552860,5400,5400,5400,5400,0
|
|
20240711,131100,193552860,5400,5400,5400,5400,0
|
|
20240711,131000,193552860,5400,5400,5400,5400,0
|
|
20240711,130900,193552860,5400,5400,5400,5400,0
|
|
20240711,130800,193552860,5400,5400,5400,5400,0
|
|
20240711,130700,193552860,5400,5400,5400,5400,0
|
|
20240711,130600,193552860,5400,5400,5400,5400,0
|
|
20240711,130500,193552860,5400,5400,5400,5400,0
|
|
20240711,130400,193552860,5400,5400,5400,5400,27
|
|
20240711,130300,193407060,5400,5400,5400,5400,0
|
|
20240711,130200,193407060,5400,5400,5400,5400,36
|
|
20240711,130100,193212660,5410,5400,5410,5400,9
|
|
20240711,130000,193164030,5400,5400,5400,5400,0
|
|
20240711,125900,193164030,5400,5400,5400,5400,0
|
|
20240711,125800,193164030,5400,5400,5400,5400,43
|
|
20240711,125700,192931830,5400,5400,5400,5400,0
|
|
20240711,125600,192931830,5400,5400,5400,5400,3
|
|
20240711,125500,192915630,5380,5390,5390,5380,583
|
|
20240711,125400,189774090,5390,5390,5390,5390,564
|
|
20240711,125300,186734130,5390,5390,5390,5390,0
|
|
20240711,125200,186734130,5390,5390,5390,5390,0
|
|
20240711,125100,186734130,5390,5390,5390,5390,1
|
|
20240711,125000,186728740,5400,5400,5400,5400,0
|
|
20240711,124900,186728740,5400,5400,5400,5400,500
|
|
20240711,124800,184028740,5400,5400,5400,5400,0
|
|
20240711,124700,184028740,5400,5400,5400,5400,0
|
|
20240711,124600,184028740,5400,5400,5400,5380,230
|
|
20240711,124500,182790960,5390,5390,5390,5390,0
|
|
20240711,124400,182790960,5390,5390,5390,5390,34
|
|
20240711,124300,182607700,5390,5390,5390,5390,116
|
|
20240711,124200,181982460,5390,5390,5390,5390,0
|
|
20240711,124100,181982460,5390,5390,5390,5390,384
|
|
20240711,124000,179912700,5380,5380,5380,5380,1
|
|
20240711,123900,179907320,5370,5370,5370,5370,0
|
|
20240711,123800,179907320,5370,5370,5370,5370,0
|
|
20240711,123700,179907320,5370,5370,5370,5370,0
|
|
20240711,123600,179907320,5370,5370,5370,5370,0
|
|
20240711,123500,179907320,5370,5370,5370,5370,0
|
|
20240711,123400,179907320,5370,5370,5370,5370,1000
|
|
20240711,123300,174537320,5370,5370,5370,5370,0
|
|
20240711,123200,174537320,5370,5370,5370,5370,0
|
|
20240711,123100,174537320,5370,5370,5370,5370,276
|
|
20240711,123000,173055200,5380,5380,5380,5380,330
|
|
20240711,122900,171279800,5380,5400,5400,5380,151
|
|
20240711,122800,170465870,5400,5400,5400,5400,0
|
|
20240711,122700,170465870,5400,5400,5400,5400,400
|
|
20240711,122600,168305870,5400,5400,5400,5400,0
|
|
20240711,122500,168305870,5400,5400,5400,5400,1111
|
|
20240711,122400,162306470,5390,5390,5390,5390,31
|
|
20240711,122300,162139380,5390,5390,5390,5390,0
|
|
20240711,122200,162139380,5390,5390,5390,5390,0
|
|
20240711,122100,162139380,5390,5390,5390,5390,0
|
|
20240711,122000,162139380,5390,5390,5390,5390,0
|
|
20240711,121900,162139380,5390,5390,5390,5390,1
|
|
20240711,121800,162133990,5400,5390,5400,5390,950
|
|
20240711,121700,157010490,5390,5380,5390,5380,100
|
|
20240711,121600,156471500,5370,5370,5370,5370,0
|
|
20240711,121500,156471500,5370,5370,5370,5370,0
|
|
20240711,121400,156471500,5370,5370,5370,5370,0
|
|
20240711,121300,156471500,5370,5370,5370,5370,0
|
|
20240711,121200,156471500,5370,5370,5370,5370,1
|
|
20240711,121100,156466130,5390,5390,5390,5390,0
|
|
20240711,121000,156466130,5390,5390,5390,5390,6
|
|
20240711,120900,156433790,5390,5390,5390,5390,0
|
|
20240711,120800,156433790,5390,5390,5390,5390,0
|
|
20240711,120700,156433790,5390,5380,5390,5380,69
|
|
20240711,120600,156062390,5370,5370,5370,5370,0
|
|
20240711,120500,156062390,5370,5370,5370,5370,0
|
|
20240711,120400,156062390,5370,5370,5370,5370,0
|
|
20240711,120300,156062390,5370,5370,5370,5370,0
|
|
20240711,120200,156062390,5370,5370,5370,5370,0
|
|
20240711,120100,156062390,5370,5370,5370,5370,35
|
|
20240711,120000,155874440,5390,5380,5390,5380,2000
|
|
20240711,115900,145098240,5380,5380,5380,5380,0
|
|
20240711,115800,145098240,5380,5380,5380,5380,0
|
|
20240711,115700,145098240,5380,5380,5380,5380,0
|
|
20240711,115600,145098240,5380,5380,5380,5380,0
|
|
20240711,115500,145098240,5380,5380,5380,5380,0
|
|
20240711,115400,145098240,5380,5380,5380,5380,120
|
|
20240711,115300,144452640,5380,5380,5380,5380,0
|
|
20240711,115200,144452640,5380,5380,5380,5380,0
|
|
20240711,115100,144452640,5380,5380,5380,5380,301
|
|
20240711,115000,142833260,5380,5380,5380,5380,0
|
|
20240711,114900,142833260,5380,5380,5380,5380,0
|
|
20240711,114800,142833260,5380,5380,5380,5380,502
|
|
20240711,114700,140132500,5390,5390,5390,5390,0
|
|
20240711,114600,140132500,5390,5390,5390,5390,4
|
|
20240711,114500,140110940,5390,5390,5390,5390,0
|
|
20240711,114400,140110940,5390,5390,5390,5390,1
|
|
20240711,114300,140105550,5390,5390,5390,5390,0
|
|
20240711,114200,140105550,5390,5390,5390,5390,0
|
|
20240711,114100,140105550,5390,5390,5390,5390,307
|
|
20240711,114000,138450820,5380,5380,5380,5380,0
|
|
20240711,113900,138450820,5380,5380,5380,5380,0
|
|
20240711,113800,138450820,5380,5380,5380,5380,0
|
|
20240711,113700,138450820,5380,5380,5380,5380,0
|
|
20240711,113600,138450820,5380,5380,5380,5380,0
|
|
20240711,113500,138450820,5380,5380,5380,5380,0
|
|
20240711,113400,138450820,5380,5380,5380,5380,0
|
|
20240711,113300,138450820,5380,5380,5380,5380,0
|
|
20240711,113200,138450820,5380,5380,5380,5380,0
|
|
20240711,113100,138450820,5380,5380,5380,5380,0
|
|
20240711,113000,138450820,5380,5380,5380,5380,0
|
|
20240711,112900,138450820,5380,5380,5380,5380,0
|
|
20240711,112800,138450820,5380,5380,5380,5380,0
|
|
20240711,112700,138450820,5380,5380,5380,5380,5
|
|
20240711,112600,138423920,5380,5380,5380,5380,0
|
|
20240711,112500,138423920,5380,5380,5380,5380,31
|
|
20240711,112400,138257140,5380,5380,5380,5380,0
|
|
20240711,112300,138257140,5380,5380,5380,5380,0
|
|
20240711,112200,138257140,5380,5380,5380,5380,0
|
|
20240711,112100,138257140,5380,5380,5380,5380,0
|
|
20240711,112000,138257140,5380,5380,5380,5380,0
|
|
20240711,111900,138257140,5380,5380,5380,5380,150
|
|
20240711,111800,137450140,5370,5370,5370,5370,100
|
|
20240711,111700,136913140,5370,5380,5380,5370,475
|
|
20240711,111600,134361390,5380,5370,5380,5370,112
|
|
20240711,111500,133759830,5370,5370,5370,5370,0
|
|
20240711,111400,133759830,5370,5370,5370,5370,0
|
|
20240711,111300,133759830,5370,5370,5370,5370,0
|
|
20240711,111200,133759830,5370,5370,5370,5370,0
|
|
20240711,111100,133759830,5370,5370,5370,5370,0
|
|
20240711,111000,133759830,5370,5370,5370,5370,0
|
|
20240711,110900,133759830,5370,5370,5370,5370,0
|
|
20240711,110800,133759830,5370,5370,5370,5370,0
|
|
20240711,110700,133759830,5370,5370,5370,5370,0
|
|
20240711,110600,133759830,5370,5370,5370,5370,406
|
|
20240711,110500,131579610,5380,5380,5380,5380,14
|
|
20240711,110400,131504290,5380,5380,5380,5380,0
|
|
20240711,110300,131504290,5380,5380,5380,5380,0
|
|
20240711,110200,131504290,5380,5380,5380,5380,0
|
|
20240711,110100,131504290,5380,5380,5380,5380,2
|
|
20240711,110000,131493530,5370,5370,5370,5370,0
|
|
20240711,105900,131493530,5370,5370,5370,5370,0
|
|
20240711,105800,131493530,5370,5370,5370,5370,60
|
|
20240711,105700,131171330,5370,5370,5370,5370,0
|
|
20240711,105600,131171330,5370,5370,5370,5370,108
|
|
20240711,105500,130591370,5370,5370,5370,5370,1
|
|
20240711,105400,130586000,5370,5370,5370,5370,1
|
|
20240711,105300,130580630,5370,5370,5370,5370,0
|
|
20240711,105200,130580630,5370,5360,5370,5360,216
|
|
20240711,105100,129421860,5360,5360,5360,5360,0
|
|
20240711,105000,129421860,5360,5360,5360,5360,96
|
|
20240711,104900,128907300,5370,5370,5370,5370,740
|
|
20240711,104800,124933500,5370,5370,5370,5370,7
|
|
20240711,104700,124895910,5370,5370,5370,5370,600
|
|
20240711,104600,121673910,5370,5370,5370,5370,1882
|
|
20240711,104500,111567570,5370,5370,5370,5370,29
|
|
20240711,104400,111411840,5370,5370,5370,5370,30
|
|
20240711,104300,111250740,5370,5370,5370,5370,0
|
|
20240711,104200,111250740,5370,5380,5380,5370,506
|
|
20240711,104100,108533110,5380,5380,5380,5380,3
|
|
20240711,104000,108516970,5380,5380,5380,5380,0
|
|
20240711,103900,108516970,5380,5380,5380,5380,0
|
|
20240711,103800,108516970,5380,5380,5380,5380,1
|
|
20240711,103700,108511590,5380,5380,5380,5380,1
|
|
20240711,103600,108506210,5380,5380,5390,5380,16
|
|
20240711,103500,108420030,5370,5380,5380,5370,2655
|
|
20240711,103400,94140780,5380,5380,5380,5380,0
|
|
20240711,103300,94140780,5380,5380,5380,5380,0
|
|
20240711,103200,94140780,5380,5380,5380,5380,0
|
|
20240711,103100,94140780,5380,5380,5380,5380,0
|
|
20240711,103000,94140780,5380,5380,5380,5380,100
|
|
20240711,102900,93602780,5380,5380,5380,5380,0
|
|
20240711,102800,93602780,5380,5380,5380,5380,0
|
|
20240711,102700,93602780,5380,5380,5380,5380,101
|
|
20240711,102600,93059400,5390,5390,5390,5390,0
|
|
20240711,102500,93059400,5390,5390,5390,5390,0
|
|
20240711,102400,93059400,5390,5390,5390,5390,92
|
|
20240711,102300,92563520,5390,5390,5390,5390,8
|
|
20240711,102200,92520400,5390,5390,5390,5390,0
|
|
20240711,102100,92520400,5390,5390,5390,5390,100
|
|
20240711,102000,91981400,5390,5390,5390,5390,0
|
|
20240711,101900,91981400,5390,5390,5390,5390,100
|
|
20240711,101800,91442400,5390,5390,5390,5390,2
|
|
20240711,101700,91431620,5370,5380,5380,5370,40
|
|
20240711,101600,91216570,5380,5380,5380,5380,200
|
|
20240711,101500,90140570,5380,5380,5380,5380,17
|
|
20240711,101400,90049110,5390,5390,5390,5390,110
|
|
20240711,101300,89456210,5390,5390,5390,5390,40
|
|
20240711,101200,89240610,5390,5390,5390,5390,82
|
|
20240711,101100,88798630,5390,5390,5390,5390,2
|
|
20240711,101000,88787850,5390,5390,5390,5390,17
|
|
20240711,100900,88696220,5400,5390,5400,5390,3
|
|
20240711,100800,88680030,5400,5390,5400,5390,3
|
|
20240711,100700,88663850,5390,5390,5390,5390,1
|
|
20240711,100600,88658460,5390,5390,5390,5390,2
|
|
20240711,100500,88647680,5390,5390,5390,5390,0
|
|
20240711,100400,88647680,5390,5390,5390,5390,0
|
|
20240711,100300,88647680,5390,5390,5390,5390,0
|
|
20240711,100200,88647680,5390,5390,5390,5390,183
|
|
20240711,100100,87661310,5400,5400,5400,5400,0
|
|
20240711,100000,87661310,5400,5400,5400,5400,1
|
|
20240711,095900,87655910,5400,5400,5400,5400,1
|
|
20240711,095800,87650510,5400,5400,5400,5400,0
|
|
20240711,095700,87650510,5400,5400,5400,5400,0
|
|
20240711,095600,87650510,5400,5400,5400,5400,139
|
|
20240711,095500,86899910,5380,5380,5380,5380,16
|
|
20240711,095400,86813830,5370,5370,5370,5370,0
|
|
20240711,095300,86813830,5370,5390,5390,5370,769
|
|
20240711,095200,82682580,5400,5400,5400,5400,0
|
|
20240711,095100,82682580,5400,5400,5400,5400,0
|
|
20240711,095000,82682580,5400,5400,5400,5400,0
|
|
20240711,094900,82682580,5400,5400,5400,5400,0
|
|
20240711,094800,82682580,5400,5400,5400,5400,2
|
|
20240711,094700,82671780,5400,5400,5400,5400,1
|
|
20240711,094600,82666380,5370,5400,5400,5370,221
|
|
20240711,094500,81478600,5390,5390,5390,5390,0
|
|
20240711,094400,81478600,5390,5380,5390,5380,1002
|
|
20240711,094300,76087820,5400,5380,5400,5380,11
|
|
20240711,094200,76028620,5390,5390,5390,5390,0
|
|
20240711,094100,76028620,5390,5390,5390,5390,45
|
|
20240711,094000,75786070,5390,5390,5390,5390,0
|
|
20240711,093900,75786070,5390,5390,5390,5390,1
|
|
20240711,093800,75780680,5380,5380,5380,5380,2
|
|
20240711,093700,75769920,5380,5380,5380,5370,3769
|
|
20240711,093600,55529170,5380,5380,5380,5380,0
|
|
20240711,093500,55529170,5380,5380,5380,5380,144
|
|
20240711,093400,54754450,5380,5390,5390,5380,462
|
|
20240711,093300,52264280,5390,5380,5390,5380,1749
|
|
20240711,093200,42854580,5390,5390,5390,5390,20
|
|
20240711,093100,42746780,5390,5390,5390,5390,72
|
|
20240711,093000,42358700,5380,5380,5380,5380,0
|
|
20240711,092900,42358700,5380,5380,5380,5380,0
|
|
20240711,092800,42358700,5380,5380,5380,5380,48
|
|
20240711,092700,42100460,5390,5390,5390,5390,0
|
|
20240711,092600,42100460,5390,5390,5390,5380,146
|
|
20240711,092500,41314520,5380,5380,5380,5380,100
|
|
20240711,092400,40776520,5390,5390,5390,5390,0
|
|
20240711,092300,40776520,5390,5390,5390,5390,57
|
|
20240711,092200,40469290,5390,5390,5390,5390,97
|
|
20240711,092100,39946460,5390,5390,5390,5390,8
|
|
20240711,092000,39903340,5380,5390,5390,5380,247
|
|
20240711,091900,38574290,5390,5390,5390,5390,100
|
|
20240711,091800,38035290,5390,5390,5390,5390,0
|
|
20240711,091700,38035290,5390,5390,5390,5390,53
|
|
20240711,091600,37749620,5400,5400,5400,5400,0
|
|
20240711,091500,37749620,5400,5400,5400,5400,0
|
|
20240711,091400,37749620,5400,5380,5400,5380,110
|
|
20240711,091300,37155880,5380,5380,5380,5380,0
|
|
20240711,091200,37155880,5380,5380,5380,5380,0
|
|
20240711,091100,37155880,5380,5380,5380,5380,0
|
|
20240711,091000,37155880,5380,5400,5400,5380,394
|
|
20240711,090900,35033210,5400,5400,5400,5400,20
|
|
20240711,090800,34925210,5400,5400,5400,5400,1
|
|
20240711,090700,34919810,5400,5400,5400,5400,3
|
|
20240711,090600,34903610,5390,5410,5410,5390,2452
|
|
20240711,090500,21678500,5400,5410,5410,5400,101
|
|
20240711,090400,21133090,5400,5400,5410,5400,86
|
|
20240711,090300,20668640,5410,5410,5410,5410,2
|
|
20240711,090200,20657820,5410,5410,5410,5410,10
|
|
20240711,090100,20603720,5410,5430,5430,5410,1861
|
|
20240711,090000,10532420,5420,5410,5430,5410,1944
|