634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,193100,389521060,5360,5360,5360,5360,1671
|
|
20240712,193000,389521060,5360,5360,5360,5360,0
|
|
20240712,192900,389521060,5360,5360,5360,5360,0
|
|
20240712,192800,389521060,5360,5360,5360,5360,0
|
|
20240712,192700,389521060,5360,5360,5360,5360,0
|
|
20240712,192600,389521060,5360,5360,5360,5360,0
|
|
20240712,192500,389521060,5360,5360,5360,5360,0
|
|
20240712,192400,389521060,5360,5360,5360,5360,0
|
|
20240712,192300,389521060,5360,5360,5360,5360,0
|
|
20240712,192200,389521060,5360,5360,5360,5360,0
|
|
20240712,192100,389521060,5360,5360,5360,5360,0
|
|
20240712,192000,389521060,5360,5360,5360,5360,0
|
|
20240712,191900,389521060,5360,5360,5360,5360,0
|
|
20240712,191800,389521060,5360,5360,5360,5360,0
|
|
20240712,191700,389521060,5360,5360,5360,5360,0
|
|
20240712,191600,389521060,5360,5360,5360,5360,0
|
|
20240712,191500,389521060,5360,5360,5360,5360,0
|
|
20240712,191400,389521060,5360,5360,5360,5360,0
|
|
20240712,191300,389521060,5360,5360,5360,5360,0
|
|
20240712,191200,389521060,5360,5360,5360,5360,0
|
|
20240712,191100,389521060,5360,5360,5360,5360,0
|
|
20240712,191000,389521060,5360,5360,5360,5360,0
|
|
20240712,190900,389521060,5360,5360,5360,5360,0
|
|
20240712,190800,389521060,5360,5360,5360,5360,0
|
|
20240712,190700,389521060,5360,5360,5360,5360,0
|
|
20240712,190600,389521060,5360,5360,5360,5360,0
|
|
20240712,190500,389521060,5360,5360,5360,5360,0
|
|
20240712,190400,389521060,5360,5360,5360,5360,0
|
|
20240712,190300,389521060,5360,5360,5360,5360,0
|
|
20240712,190200,389521060,5360,5360,5360,5360,0
|
|
20240712,190100,389521060,5360,5360,5360,5360,1671
|
|
20240712,190000,389521060,5360,5360,5360,5360,0
|
|
20240712,185900,389521060,5360,5360,5360,5360,0
|
|
20240712,185800,389521060,5360,5360,5360,5360,0
|
|
20240712,185700,389521060,5360,5360,5360,5360,0
|
|
20240712,185600,389521060,5360,5360,5360,5360,0
|
|
20240712,185500,389521060,5360,5360,5360,5360,0
|
|
20240712,185400,389521060,5360,5360,5360,5360,0
|
|
20240712,185300,389521060,5360,5360,5360,5360,0
|
|
20240712,185200,389521060,5360,5360,5360,5360,0
|
|
20240712,185100,389521060,5360,5360,5360,5360,0
|
|
20240712,185000,389521060,5360,5360,5360,5360,0
|
|
20240712,184900,389521060,5360,5360,5360,5360,0
|
|
20240712,184800,389521060,5360,5360,5360,5360,0
|
|
20240712,184700,389521060,5360,5360,5360,5360,0
|
|
20240712,184600,389521060,5360,5360,5360,5360,0
|
|
20240712,184500,389521060,5360,5360,5360,5360,0
|
|
20240712,184400,389521060,5360,5360,5360,5360,0
|
|
20240712,184300,389521060,5360,5360,5360,5360,0
|
|
20240712,184200,389521060,5360,5360,5360,5360,0
|
|
20240712,184100,389521060,5360,5360,5360,5360,0
|
|
20240712,184000,389521060,5360,5360,5360,5360,0
|
|
20240712,183900,389521060,5360,5360,5360,5360,0
|
|
20240712,183800,389521060,5360,5360,5360,5360,0
|
|
20240712,183700,389521060,5360,5360,5360,5360,0
|
|
20240712,183600,389521060,5360,5360,5360,5360,0
|
|
20240712,183500,389521060,5360,5360,5360,5360,0
|
|
20240712,183400,389521060,5360,5360,5360,5360,0
|
|
20240712,183300,389521060,5360,5360,5360,5360,0
|
|
20240712,183200,389521060,5360,5360,5360,5360,0
|
|
20240712,183100,389521060,5360,5360,5360,5360,1671
|
|
20240712,183000,389521060,5360,5360,5360,5360,0
|
|
20240712,182900,389521060,5360,5360,5360,5360,0
|
|
20240712,182800,389521060,5360,5360,5360,5360,0
|
|
20240712,182700,389521060,5360,5360,5360,5360,0
|
|
20240712,182600,389521060,5360,5360,5360,5360,0
|
|
20240712,182500,389521060,5360,5360,5360,5360,0
|
|
20240712,182400,389521060,5360,5360,5360,5360,0
|
|
20240712,182300,389521060,5360,5360,5360,5360,0
|
|
20240712,182200,389521060,5360,5360,5360,5360,0
|
|
20240712,182100,389521060,5360,5360,5360,5360,0
|
|
20240712,182000,389521060,5360,5360,5360,5360,0
|
|
20240712,181900,389521060,5360,5360,5360,5360,0
|
|
20240712,181800,389521060,5360,5360,5360,5360,0
|
|
20240712,181700,389521060,5360,5360,5360,5360,0
|
|
20240712,181600,389521060,5360,5360,5360,5360,0
|
|
20240712,181500,389521060,5360,5360,5360,5360,0
|
|
20240712,181400,389521060,5360,5360,5360,5360,0
|
|
20240712,181300,389521060,5360,5360,5360,5360,0
|
|
20240712,181200,389521060,5360,5360,5360,5360,0
|
|
20240712,181100,389521060,5360,5360,5360,5360,0
|
|
20240712,181000,389521060,5360,5360,5360,5360,0
|
|
20240712,180900,389521060,5360,5360,5360,5360,0
|
|
20240712,180800,389521060,5360,5360,5360,5360,0
|
|
20240712,180700,389521060,5360,5360,5360,5360,0
|
|
20240712,180600,389521060,5360,5360,5360,5360,0
|
|
20240712,180500,389521060,5360,5360,5360,5360,0
|
|
20240712,180400,389521060,5360,5360,5360,5360,0
|
|
20240712,180300,389521060,5360,5360,5360,5360,0
|
|
20240712,180200,389521060,5360,5360,5360,5360,0
|
|
20240712,180100,389521060,5360,5360,5360,5360,1671
|
|
20240712,180000,389521060,5360,5360,5360,5360,0
|
|
20240712,175900,389521060,5360,5360,5360,5360,0
|
|
20240712,175800,389521060,5360,5360,5360,5360,0
|
|
20240712,175700,389521060,5360,5360,5360,5360,0
|
|
20240712,175600,389521060,5360,5360,5360,5360,0
|
|
20240712,175500,389521060,5360,5360,5360,5360,0
|
|
20240712,175400,389521060,5360,5360,5360,5360,0
|
|
20240712,175300,389521060,5360,5360,5360,5360,0
|
|
20240712,175200,389521060,5360,5360,5360,5360,0
|
|
20240712,175100,389521060,5360,5360,5360,5360,0
|
|
20240712,175000,389521060,5360,5360,5360,5360,0
|
|
20240712,174900,389521060,5360,5360,5360,5360,0
|
|
20240712,174800,389521060,5360,5360,5360,5360,0
|
|
20240712,174700,389521060,5360,5360,5360,5360,0
|
|
20240712,174600,389521060,5360,5360,5360,5360,0
|
|
20240712,174500,389521060,5360,5360,5360,5360,0
|
|
20240712,174400,389521060,5360,5360,5360,5360,0
|
|
20240712,174300,389521060,5360,5360,5360,5360,0
|
|
20240712,174200,389521060,5360,5360,5360,5360,0
|
|
20240712,174100,389521060,5360,5360,5360,5360,0
|
|
20240712,174000,389521060,5360,5360,5360,5360,0
|
|
20240712,173900,389521060,5360,5360,5360,5360,0
|
|
20240712,173800,389521060,5360,5360,5360,5360,0
|
|
20240712,173700,389521060,5360,5360,5360,5360,0
|
|
20240712,173600,389521060,5360,5360,5360,5360,0
|
|
20240712,173500,389521060,5360,5360,5360,5360,0
|
|
20240712,173400,389521060,5360,5360,5360,5360,0
|
|
20240712,173300,389521060,5360,5360,5360,5360,0
|
|
20240712,173200,389521060,5360,5360,5360,5360,0
|
|
20240712,173100,389521060,5360,5360,5360,5360,1671
|
|
20240712,173000,389521060,5360,5360,5360,5360,0
|
|
20240712,172900,389521060,5360,5360,5360,5360,0
|
|
20240712,172800,389521060,5360,5360,5360,5360,0
|
|
20240712,172700,389521060,5360,5360,5360,5360,0
|
|
20240712,172600,389521060,5360,5360,5360,5360,0
|
|
20240712,172500,389521060,5360,5360,5360,5360,0
|
|
20240712,172400,389521060,5360,5360,5360,5360,0
|
|
20240712,172300,389521060,5360,5360,5360,5360,0
|
|
20240712,172200,389521060,5360,5360,5360,5360,0
|
|
20240712,172100,389521060,5360,5360,5360,5360,0
|
|
20240712,172000,389521060,5360,5360,5360,5360,0
|
|
20240712,171900,389521060,5360,5360,5360,5360,0
|
|
20240712,171800,389521060,5360,5360,5360,5360,0
|
|
20240712,171700,389521060,5360,5360,5360,5360,0
|
|
20240712,171600,389521060,5360,5360,5360,5360,0
|
|
20240712,171500,389521060,5360,5360,5360,5360,0
|
|
20240712,171400,389521060,5360,5360,5360,5360,0
|
|
20240712,171300,389521060,5360,5360,5360,5360,0
|
|
20240712,171200,389521060,5360,5360,5360,5360,0
|
|
20240712,171100,389521060,5360,5360,5360,5360,0
|
|
20240712,171000,389521060,5360,5360,5360,5360,0
|
|
20240712,170900,389521060,5360,5360,5360,5360,0
|
|
20240712,170800,389521060,5360,5360,5360,5360,0
|
|
20240712,170700,389521060,5360,5360,5360,5360,0
|
|
20240712,170600,389521060,5360,5360,5360,5360,0
|
|
20240712,170500,389521060,5360,5360,5360,5360,0
|
|
20240712,170400,389521060,5360,5360,5360,5360,0
|
|
20240712,170300,389521060,5360,5360,5360,5360,0
|
|
20240712,170200,389521060,5360,5360,5360,5360,0
|
|
20240712,170100,389521060,5360,5360,5360,5360,1671
|
|
20240712,170000,389521060,5360,5360,5360,5360,0
|
|
20240712,165900,389521060,5360,5360,5360,5360,0
|
|
20240712,165800,389521060,5360,5360,5360,5360,0
|
|
20240712,165700,389521060,5360,5360,5360,5360,0
|
|
20240712,165600,389521060,5360,5360,5360,5360,0
|
|
20240712,165500,389521060,5360,5360,5360,5360,0
|
|
20240712,165400,389521060,5360,5360,5360,5360,0
|
|
20240712,165300,389521060,5360,5360,5360,5360,0
|
|
20240712,165200,389521060,5360,5360,5360,5360,0
|
|
20240712,165100,389521060,5360,5360,5360,5360,0
|
|
20240712,165000,389521060,5360,5360,5360,5360,0
|
|
20240712,164900,389521060,5360,5360,5360,5360,0
|
|
20240712,164800,389521060,5360,5360,5360,5360,0
|
|
20240712,164700,389521060,5360,5360,5360,5360,0
|
|
20240712,164600,389521060,5360,5360,5360,5360,0
|
|
20240712,164500,389521060,5360,5360,5360,5360,0
|
|
20240712,164400,389521060,5360,5360,5360,5360,0
|
|
20240712,164300,389521060,5360,5360,5360,5360,0
|
|
20240712,164200,389521060,5360,5360,5360,5360,0
|
|
20240712,164100,389521060,5360,5360,5360,5360,0
|
|
20240712,164000,389521060,5360,5360,5360,5360,0
|
|
20240712,163900,389521060,5360,5360,5360,5360,0
|
|
20240712,163800,389521060,5360,5360,5360,5360,0
|
|
20240712,163700,389521060,5360,5360,5360,5360,0
|
|
20240712,163600,389521060,5360,5360,5360,5360,0
|
|
20240712,163500,389521060,5360,5360,5360,5360,0
|
|
20240712,163400,389521060,5360,5360,5360,5360,0
|
|
20240712,163300,389521060,5360,5360,5360,5360,0
|
|
20240712,163200,389521060,5360,5360,5360,5360,0
|
|
20240712,163100,389521060,5360,5360,5360,5360,1671
|
|
20240712,163000,389521060,5360,5360,5360,5360,0
|
|
20240712,162900,389521060,5360,5360,5360,5360,0
|
|
20240712,162800,389521060,5360,5360,5360,5360,0
|
|
20240712,162700,389521060,5360,5360,5360,5360,0
|
|
20240712,162600,389521060,5360,5360,5360,5360,0
|
|
20240712,162500,389521060,5360,5360,5360,5360,0
|
|
20240712,162400,389521060,5360,5360,5360,5360,0
|
|
20240712,162300,389521060,5360,5360,5360,5360,0
|
|
20240712,162200,389521060,5360,5360,5360,5360,0
|
|
20240712,162100,389521060,5360,5360,5360,5360,0
|
|
20240712,162000,389521060,5360,5360,5360,5360,0
|
|
20240712,161900,389521060,5360,5360,5360,5360,0
|
|
20240712,161800,389521060,5360,5360,5360,5360,0
|
|
20240712,161700,389521060,5360,5360,5360,5360,0
|
|
20240712,161600,389521060,5360,5360,5360,5360,0
|
|
20240712,161500,389521060,5360,5360,5360,5360,0
|
|
20240712,161400,389521060,5360,5360,5360,5360,0
|
|
20240712,161300,389521060,5360,5360,5360,5360,0
|
|
20240712,161200,389521060,5360,5360,5360,5360,0
|
|
20240712,161100,389521060,5360,5360,5360,5360,0
|
|
20240712,161000,389521060,5360,5360,5360,5360,0
|
|
20240712,160900,389521060,5360,5360,5360,5360,0
|
|
20240712,160800,389521060,5360,5360,5360,5360,0
|
|
20240712,160700,389521060,5360,5360,5360,5360,0
|
|
20240712,160600,389521060,5360,5360,5360,5360,0
|
|
20240712,160500,389521060,5360,5360,5360,5360,0
|
|
20240712,160400,389521060,5360,5360,5360,5360,0
|
|
20240712,160300,389521060,5360,5360,5360,5360,0
|
|
20240712,160200,389521060,5360,5360,5360,5360,0
|
|
20240712,160100,389521060,5360,5360,5360,5360,1671
|
|
20240712,160000,389521060,5360,5360,5360,5360,0
|
|
20240712,155900,389521060,5360,5360,5360,5360,0
|
|
20240712,155800,389521060,5360,5360,5360,5360,0
|
|
20240712,155700,389521060,5360,5360,5360,5360,0
|
|
20240712,155600,389521060,5360,5360,5360,5360,0
|
|
20240712,155500,389521060,5360,5360,5360,5360,0
|
|
20240712,155400,389521060,5360,5360,5360,5360,0
|
|
20240712,155300,389521060,5360,5360,5360,5360,0
|
|
20240712,155200,389521060,5360,5360,5360,5360,0
|
|
20240712,155100,389521060,5360,5360,5360,5360,0
|
|
20240712,155000,389521060,5360,5360,5360,5360,0
|
|
20240712,154900,389521060,5360,5360,5360,5360,0
|
|
20240712,154800,389521060,5360,5360,5360,5360,0
|
|
20240712,154700,389521060,5360,5360,5360,5360,0
|
|
20240712,154600,389521060,5360,5360,5360,5360,0
|
|
20240712,154500,389521060,5360,5360,5360,5360,0
|
|
20240712,154400,389521060,5360,5360,5360,5360,0
|
|
20240712,154300,389521060,5360,5360,5360,5360,0
|
|
20240712,154200,389521060,5360,5360,5360,5360,0
|
|
20240712,154100,389521060,5360,5360,5360,5360,0
|
|
20240712,154000,389521060,5360,5360,5360,5360,0
|
|
20240712,153900,389521060,5360,5360,5360,5360,0
|
|
20240712,153800,389521060,5360,5360,5360,5360,0
|
|
20240712,153700,389521060,5360,5360,5360,5360,0
|
|
20240712,153600,389521060,5360,5360,5360,5360,0
|
|
20240712,153500,389521060,5360,5360,5360,5360,0
|
|
20240712,153400,389521060,5360,5360,5360,5360,0
|
|
20240712,153300,389521060,5360,5360,5360,5360,0
|
|
20240712,153200,389521060,5360,5360,5360,5360,0
|
|
20240712,153100,389521060,5360,5360,5360,5360,1671
|
|
20240712,153000,389521060,5360,5360,5360,5360,1671
|
|
20240712,152900,380564500,5360,5360,5360,5360,0
|
|
20240712,152800,380564500,5360,5360,5360,5360,0
|
|
20240712,152700,380564500,5360,5360,5360,5360,0
|
|
20240712,152600,380564500,5360,5360,5360,5360,0
|
|
20240712,152500,380564500,5360,5360,5360,5360,0
|
|
20240712,152400,380564500,5360,5360,5360,5360,0
|
|
20240712,152300,380564500,5360,5360,5360,5360,0
|
|
20240712,152200,380564500,5360,5360,5360,5360,0
|
|
20240712,152100,380564500,5360,5360,5360,5360,0
|
|
20240712,152000,380564500,5360,5360,5360,5360,0
|
|
20240712,151900,380564500,5360,5370,5370,5360,160
|
|
20240712,151800,379705380,5380,5360,5380,5360,578
|
|
20240712,151700,376607280,5360,5360,5360,5360,0
|
|
20240712,151600,376607280,5360,5360,5360,5360,2000
|
|
20240712,151500,365887280,5390,5370,5390,5360,305
|
|
20240712,151400,364251330,5390,5390,5390,5390,0
|
|
20240712,151300,364251330,5390,5380,5390,5380,301
|
|
20240712,151200,362631940,5360,5370,5370,5360,99
|
|
20240712,151100,362100630,5370,5370,5370,5370,1
|
|
20240712,151000,362095260,5380,5380,5380,5380,0
|
|
20240712,150900,362095260,5380,5380,5380,5380,0
|
|
20240712,150800,362095260,5380,5370,5380,5370,6
|
|
20240712,150700,362063030,5380,5370,5380,5370,502
|
|
20240712,150600,359367270,5370,5370,5370,5370,55
|
|
20240712,150500,359071920,5370,5370,5370,5370,0
|
|
20240712,150400,359071920,5370,5360,5370,5360,187
|
|
20240712,150300,358069230,5360,5360,5360,5360,200
|
|
20240712,150200,356997230,5360,5360,5360,5360,17
|
|
20240712,150100,356906110,5380,5380,5380,5380,0
|
|
20240712,150000,356906110,5380,5380,5380,5380,1
|
|
20240712,145900,356900730,5360,5360,5360,5360,0
|
|
20240712,145800,356900730,5360,5370,5370,5360,2
|
|
20240712,145700,356890000,5360,5370,5370,5360,1000
|
|
20240712,145600,351525870,5370,5370,5370,5370,0
|
|
20240712,145500,351525870,5370,5370,5370,5370,18
|
|
20240712,145400,351429210,5380,5380,5380,5380,0
|
|
20240712,145300,351429210,5380,5380,5390,5380,137
|
|
20240712,145200,350691630,5380,5370,5380,5370,18
|
|
20240712,145100,350594810,5380,5380,5380,5380,5
|
|
20240712,145000,350567910,5390,5390,5390,5390,0
|
|
20240712,144900,350567910,5390,5390,5390,5390,0
|
|
20240712,144800,350567910,5390,5390,5390,5390,7
|
|
20240712,144700,350530180,5380,5380,5380,5380,593
|
|
20240712,144600,347339840,5380,5380,5380,5380,1
|
|
20240712,144500,347334460,5390,5390,5390,5390,0
|
|
20240712,144400,347334460,5390,5390,5390,5390,0
|
|
20240712,144300,347334460,5390,5370,5390,5370,36
|
|
20240712,144200,347140540,5360,5390,5390,5360,782
|
|
20240712,144100,342945760,5390,5390,5390,5390,50
|
|
20240712,144000,342676260,5360,5360,5360,5360,0
|
|
20240712,143900,342676260,5360,5360,5360,5360,0
|
|
20240712,143800,342676260,5360,5360,5360,5360,0
|
|
20240712,143700,342676260,5360,5390,5390,5360,941
|
|
20240712,143600,337623540,5390,5380,5390,5380,973
|
|
20240712,143500,332387850,5370,5370,5370,5370,250
|
|
20240712,143400,331045350,5370,5370,5370,5370,0
|
|
20240712,143300,331045350,5370,5370,5370,5370,0
|
|
20240712,143200,331045350,5370,5380,5380,5370,1431
|
|
20240712,143100,323354860,5380,5380,5380,5380,683
|
|
20240712,143000,319680320,5380,5380,5380,5380,245
|
|
20240712,142900,318362220,5370,5370,5370,5370,0
|
|
20240712,142800,318362220,5370,5370,5370,5370,74
|
|
20240712,142700,317964840,5370,5370,5370,5370,0
|
|
20240712,142600,317964840,5370,5370,5370,5370,0
|
|
20240712,142500,317964840,5370,5370,5370,5370,20
|
|
20240712,142400,317857440,5370,5370,5370,5370,0
|
|
20240712,142300,317857440,5370,5370,5370,5370,100
|
|
20240712,142200,317320440,5370,5370,5370,5370,0
|
|
20240712,142100,317320440,5370,5370,5370,5370,148
|
|
20240712,142000,316525680,5370,5360,5370,5360,554
|
|
20240712,141900,313551250,5370,5370,5370,5370,10
|
|
20240712,141800,313497550,5370,5370,5370,5370,0
|
|
20240712,141700,313497550,5370,5370,5370,5370,400
|
|
20240712,141600,311349550,5370,5370,5370,5370,0
|
|
20240712,141500,311349550,5370,5370,5370,5370,0
|
|
20240712,141400,311349550,5370,5370,5370,5370,0
|
|
20240712,141300,311349550,5370,5370,5370,5370,3
|
|
20240712,141200,311333440,5360,5360,5360,5360,26
|
|
20240712,141100,311194080,5370,5370,5370,5370,0
|
|
20240712,141000,311194080,5370,5370,5370,5370,0
|
|
20240712,140900,311194080,5370,5370,5370,5370,0
|
|
20240712,140800,311194080,5370,5370,5370,5370,0
|
|
20240712,140700,311194080,5370,5370,5370,5370,74
|
|
20240712,140600,310796700,5370,5370,5370,5370,0
|
|
20240712,140500,310796700,5370,5370,5370,5370,1
|
|
20240712,140400,310791330,5370,5370,5370,5370,0
|
|
20240712,140300,310791330,5370,5360,5370,5360,136
|
|
20240712,140200,310061370,5370,5370,5370,5370,0
|
|
20240712,140100,310061370,5370,5370,5370,5370,0
|
|
20240712,140000,310061370,5370,5370,5370,5370,13
|
|
20240712,135900,309991560,5360,5360,5360,5360,44
|
|
20240712,135800,309755720,5370,5370,5370,5370,122
|
|
20240712,135700,309100580,5360,5360,5360,5360,13
|
|
20240712,135600,309030900,5370,5370,5370,5370,0
|
|
20240712,135500,309030900,5370,5370,5370,5370,13
|
|
20240712,135400,308961090,5360,5360,5360,5360,0
|
|
20240712,135300,308961090,5360,5360,5360,5360,52
|
|
20240712,135200,308682370,5360,5360,5360,5360,0
|
|
20240712,135100,308682370,5360,5360,5360,5360,0
|
|
20240712,135000,308682370,5360,5360,5360,5360,0
|
|
20240712,134900,308682370,5360,5370,5370,5360,27
|
|
20240712,134800,308537400,5360,5360,5360,5360,2
|
|
20240712,134700,308526680,5360,5360,5360,5360,180
|
|
20240712,134600,307561880,5360,5360,5360,5360,0
|
|
20240712,134500,307561880,5360,5360,5360,5360,0
|
|
20240712,134400,307561880,5360,5350,5360,5350,375
|
|
20240712,134300,305552010,5360,5360,5360,5360,0
|
|
20240712,134200,305552010,5360,5360,5360,5360,199
|
|
20240712,134100,304485370,5350,5350,5350,5350,0
|
|
20240712,134000,304485370,5350,5350,5350,5350,0
|
|
20240712,133900,304485370,5350,5360,5360,5350,101
|
|
20240712,133800,303945010,5360,5360,5360,5360,0
|
|
20240712,133700,303945010,5360,5360,5360,5360,0
|
|
20240712,133600,303945010,5360,5360,5360,5360,0
|
|
20240712,133500,303945010,5360,5360,5360,5360,0
|
|
20240712,133400,303945010,5360,5360,5360,5360,0
|
|
20240712,133300,303945010,5360,5360,5360,5360,0
|
|
20240712,133200,303945010,5360,5360,5360,5360,0
|
|
20240712,133100,303945010,5360,5360,5360,5360,0
|
|
20240712,133000,303945010,5360,5360,5360,5360,0
|
|
20240712,132900,303945010,5360,5360,5360,5360,25
|
|
20240712,132800,303811010,5360,5360,5360,5360,0
|
|
20240712,132700,303811010,5360,5360,5360,5360,0
|
|
20240712,132600,303811010,5360,5360,5360,5360,8
|
|
20240712,132500,303768130,5360,5360,5360,5360,0
|
|
20240712,132400,303768130,5360,5350,5360,5350,766
|
|
20240712,132300,299662570,5350,5350,5350,5350,0
|
|
20240712,132200,299662570,5350,5350,5350,5350,0
|
|
20240712,132100,299662570,5350,5350,5350,5350,1
|
|
20240712,132000,299657220,5360,5360,5360,5360,18
|
|
20240712,131900,299560740,5360,5360,5360,5360,0
|
|
20240712,131800,299560740,5360,5360,5360,5360,0
|
|
20240712,131700,299560740,5360,5360,5360,5360,1
|
|
20240712,131600,299555380,5360,5360,5360,5360,0
|
|
20240712,131500,299555380,5360,5360,5360,5360,39
|
|
20240712,131400,299346340,5360,5360,5360,5360,0
|
|
20240712,131300,299346340,5360,5360,5360,5360,1
|
|
20240712,131200,299340980,5360,5360,5360,5360,1
|
|
20240712,131100,299335620,5360,5360,5360,5360,0
|
|
20240712,131000,299335620,5360,5360,5360,5360,25
|
|
20240712,130900,299201620,5360,5360,5360,5360,43
|
|
20240712,130800,298971140,5360,5360,5360,5360,0
|
|
20240712,130700,298971140,5360,5360,5360,5360,34
|
|
20240712,130600,298788900,5360,5360,5360,5360,0
|
|
20240712,130500,298788900,5360,5360,5360,5360,0
|
|
20240712,130400,298788900,5360,5360,5360,5360,0
|
|
20240712,130300,298788900,5360,5360,5360,5360,10
|
|
20240712,130200,298735300,5350,5350,5350,5350,0
|
|
20240712,130100,298735300,5350,5350,5350,5350,0
|
|
20240712,130000,298735300,5350,5350,5350,5350,0
|
|
20240712,125900,298735300,5350,5350,5350,5350,0
|
|
20240712,125800,298735300,5350,5350,5350,5350,0
|
|
20240712,125700,298735300,5350,5350,5350,5350,0
|
|
20240712,125600,298735300,5350,5350,5350,5350,0
|
|
20240712,125500,298735300,5350,5350,5350,5350,116
|
|
20240712,125400,298114700,5350,5350,5350,5350,104
|
|
20240712,125300,297558300,5350,5350,5350,5350,0
|
|
20240712,125200,297558300,5350,5350,5350,5350,0
|
|
20240712,125100,297558300,5350,5350,5350,5350,0
|
|
20240712,125000,297558300,5350,5350,5350,5350,0
|
|
20240712,124900,297558300,5350,5350,5350,5350,0
|
|
20240712,124800,297558300,5350,5350,5350,5350,0
|
|
20240712,124700,297558300,5350,5350,5350,5350,0
|
|
20240712,124600,297558300,5350,5350,5350,5350,0
|
|
20240712,124500,297558300,5350,5350,5350,5350,0
|
|
20240712,124400,297558300,5350,5350,5350,5350,0
|
|
20240712,124300,297558300,5350,5350,5350,5350,0
|
|
20240712,124200,297558300,5350,5350,5350,5350,0
|
|
20240712,124100,297558300,5350,5350,5350,5350,0
|
|
20240712,124000,297558300,5350,5350,5350,5350,0
|
|
20240712,123900,297558300,5350,5360,5360,5350,201
|
|
20240712,123800,296482940,5350,5350,5350,5350,0
|
|
20240712,123700,296482940,5350,5350,5350,5350,0
|
|
20240712,123600,296482940,5350,5350,5350,5350,0
|
|
20240712,123500,296482940,5350,5360,5360,5350,4000
|
|
20240712,123400,275058840,5370,5370,5370,5370,0
|
|
20240712,123300,275058840,5370,5370,5370,5370,0
|
|
20240712,123200,275058840,5370,5370,5370,5370,0
|
|
20240712,123100,275058840,5370,5370,5370,5370,0
|
|
20240712,123000,275058840,5370,5370,5370,5370,1
|
|
20240712,122900,275053470,5360,5360,5360,5360,0
|
|
20240712,122800,275053470,5360,5360,5360,5360,0
|
|
20240712,122700,275053470,5360,5360,5360,5360,0
|
|
20240712,122600,275053470,5360,5360,5360,5360,0
|
|
20240712,122500,275053470,5360,5360,5360,5360,13
|
|
20240712,122400,274983790,5360,5360,5360,5360,0
|
|
20240712,122300,274983790,5360,5360,5360,5360,0
|
|
20240712,122200,274983790,5360,5360,5360,5360,0
|
|
20240712,122100,274983790,5360,5360,5360,5360,0
|
|
20240712,122000,274983790,5360,5360,5360,5360,0
|
|
20240712,121900,274983790,5360,5360,5360,5360,2
|
|
20240712,121800,274973070,5370,5370,5370,5370,0
|
|
20240712,121700,274973070,5370,5370,5370,5370,0
|
|
20240712,121600,274973070,5370,5370,5370,5370,0
|
|
20240712,121500,274973070,5370,5370,5370,5370,0
|
|
20240712,121400,274973070,5370,5370,5370,5370,0
|
|
20240712,121300,274973070,5370,5370,5370,5370,0
|
|
20240712,121200,274973070,5370,5370,5370,5370,1
|
|
20240712,121100,274967700,5360,5360,5360,5360,0
|
|
20240712,121000,274967700,5360,5360,5360,5360,187
|
|
20240712,120900,273965380,5360,5360,5360,5360,0
|
|
20240712,120800,273965380,5360,5360,5360,5360,0
|
|
20240712,120700,273965380,5360,5360,5360,5360,0
|
|
20240712,120600,273965380,5360,5360,5360,5360,0
|
|
20240712,120500,273965380,5360,5370,5370,5360,601
|
|
20240712,120400,270743700,5370,5370,5370,5370,0
|
|
20240712,120300,270743700,5370,5370,5370,5370,0
|
|
20240712,120200,270743700,5370,5370,5370,5370,0
|
|
20240712,120100,270743700,5370,5370,5370,5370,1
|
|
20240712,120000,270738330,5360,5370,5370,5360,119
|
|
20240712,115900,270100480,5380,5380,5380,5380,12
|
|
20240712,115800,270035920,5380,5380,5380,5380,0
|
|
20240712,115700,270035920,5380,5380,5380,5380,155
|
|
20240712,115600,269202020,5390,5390,5390,5390,0
|
|
20240712,115500,269202020,5390,5390,5390,5390,1
|
|
20240712,115400,269196630,5380,5380,5380,5380,54
|
|
20240712,115300,268906110,5380,5380,5380,5380,251
|
|
20240712,115200,267555730,5380,5380,5380,5380,0
|
|
20240712,115100,267555730,5380,5380,5380,5380,0
|
|
20240712,115000,267555730,5380,5380,5380,5380,0
|
|
20240712,114900,267555730,5380,5380,5380,5380,0
|
|
20240712,114800,267555730,5380,5380,5380,5380,1
|
|
20240712,114700,267550350,5360,5360,5360,5360,532
|
|
20240712,114600,264698830,5390,5390,5390,5390,0
|
|
20240712,114500,264698830,5390,5390,5390,5390,0
|
|
20240712,114400,264698830,5390,5390,5390,5390,0
|
|
20240712,114300,264698830,5390,5390,5390,5390,0
|
|
20240712,114200,264698830,5390,5390,5390,5390,0
|
|
20240712,114100,264698830,5390,5390,5390,5390,0
|
|
20240712,114000,264698830,5390,5390,5390,5390,0
|
|
20240712,113900,264698830,5390,5390,5390,5390,0
|
|
20240712,113800,264698830,5390,5390,5390,5390,0
|
|
20240712,113700,264698830,5390,5390,5390,5390,0
|
|
20240712,113600,264698830,5390,5390,5390,5390,0
|
|
20240712,113500,264698830,5390,5390,5390,5390,0
|
|
20240712,113400,264698830,5390,5390,5390,5390,0
|
|
20240712,113300,264698830,5390,5390,5390,5390,1
|
|
20240712,113200,264693440,5360,5360,5360,5360,0
|
|
20240712,113100,264693440,5360,5380,5380,5360,1901
|
|
20240712,113000,254485700,5390,5390,5390,5390,0
|
|
20240712,112900,254485700,5390,5390,5390,5390,0
|
|
20240712,112800,254485700,5390,5390,5390,5390,0
|
|
20240712,112700,254485700,5390,5390,5390,5390,0
|
|
20240712,112600,254485700,5390,5390,5390,5390,0
|
|
20240712,112500,254485700,5390,5390,5390,5390,0
|
|
20240712,112400,254485700,5390,5380,5390,5380,223
|
|
20240712,112300,253285560,5380,5380,5380,5380,0
|
|
20240712,112200,253285560,5380,5380,5380,5380,0
|
|
20240712,112100,253285560,5380,5380,5380,5380,0
|
|
20240712,112000,253285560,5380,5380,5380,5380,0
|
|
20240712,111900,253285560,5380,5380,5380,5380,0
|
|
20240712,111800,253285560,5380,5380,5380,5380,0
|
|
20240712,111700,253285560,5380,5380,5380,5380,0
|
|
20240712,111600,253285560,5380,5380,5380,5380,0
|
|
20240712,111500,253285560,5380,5380,5380,5380,0
|
|
20240712,111400,253285560,5380,5380,5380,5380,0
|
|
20240712,111300,253285560,5380,5380,5380,5380,0
|
|
20240712,111200,253285560,5380,5380,5380,5380,0
|
|
20240712,111100,253285560,5380,5380,5380,5380,0
|
|
20240712,111000,253285560,5380,5380,5380,5380,0
|
|
20240712,110900,253285560,5380,5380,5380,5380,0
|
|
20240712,110800,253285560,5380,5380,5380,5380,0
|
|
20240712,110700,253285560,5380,5380,5380,5380,0
|
|
20240712,110600,253285560,5380,5380,5380,5380,0
|
|
20240712,110500,253285560,5380,5380,5380,5380,0
|
|
20240712,110400,253285560,5380,5380,5380,5380,0
|
|
20240712,110300,253285560,5380,5380,5380,5380,0
|
|
20240712,110200,253285560,5380,5380,5380,5370,425
|
|
20240712,110100,250999070,5390,5390,5390,5390,1
|
|
20240712,110000,250993680,5380,5380,5380,5380,50
|
|
20240712,105900,250724680,5380,5380,5380,5350,2761
|
|
20240712,105800,235900500,5360,5360,5370,5360,3380
|
|
20240712,105700,217773700,5370,5370,5370,5370,0
|
|
20240712,105600,217773700,5370,5370,5370,5370,843
|
|
20240712,105500,213246790,5370,5370,5370,5370,1
|
|
20240712,105400,213241420,5370,5370,5370,5370,500
|
|
20240712,105300,210556420,5370,5370,5370,5370,0
|
|
20240712,105200,210556420,5370,5370,5370,5370,205
|
|
20240712,105100,209455570,5380,5380,5380,5380,2
|
|
20240712,105000,209444810,5380,5380,5380,5380,92
|
|
20240712,104900,208949850,5380,5380,5380,5380,11
|
|
20240712,104800,208890670,5380,5380,5380,5380,1
|
|
20240712,104700,208885290,5380,5380,5380,5380,0
|
|
20240712,104600,208885290,5380,5380,5380,5380,0
|
|
20240712,104500,208885290,5380,5380,5380,5380,1000
|
|
20240712,104400,203505290,5390,5390,5390,5390,0
|
|
20240712,104300,203505290,5390,5390,5390,5390,46
|
|
20240712,104200,203257350,5400,5400,5400,5400,0
|
|
20240712,104100,203257350,5400,5400,5400,5400,0
|
|
20240712,104000,203257350,5400,5400,5400,5400,0
|
|
20240712,103900,203257350,5400,5400,5400,5400,0
|
|
20240712,103800,203257350,5400,5400,5400,5400,40
|
|
20240712,103700,203041350,5400,5400,5400,5400,0
|
|
20240712,103600,203041350,5400,5400,5400,5400,1
|
|
20240712,103500,203035950,5380,5380,5380,5380,0
|
|
20240712,103400,203035950,5380,5400,5400,5380,114
|
|
20240712,103300,202422230,5390,5390,5390,5390,0
|
|
20240712,103200,202422230,5390,5390,5390,5390,0
|
|
20240712,103100,202422230,5390,5390,5390,5390,1
|
|
20240712,103000,202416840,5400,5400,5400,5400,1
|
|
20240712,102900,202411440,5380,5380,5380,5380,30
|
|
20240712,102800,202250040,5400,5390,5400,5390,6
|
|
20240712,102700,202217690,5390,5390,5390,5390,0
|
|
20240712,102600,202217690,5390,5390,5390,5390,0
|
|
20240712,102500,202217690,5390,5390,5390,5390,0
|
|
20240712,102400,202217690,5390,5390,5390,5390,511
|
|
20240712,102300,199463400,5390,5390,5390,5390,10
|
|
20240712,102200,199409500,5390,5390,5390,5390,1
|
|
20240712,102100,199404110,5360,5360,5360,5360,0
|
|
20240712,102000,199404110,5360,5360,5360,5360,0
|
|
20240712,101900,199404110,5360,5360,5360,5360,0
|
|
20240712,101800,199404110,5360,5380,5380,5360,278
|
|
20240712,101700,197913160,5380,5380,5380,5380,0
|
|
20240712,101600,197913160,5380,5380,5380,5380,0
|
|
20240712,101500,197913160,5380,5380,5380,5380,100
|
|
20240712,101400,197375160,5380,5380,5380,5380,0
|
|
20240712,101300,197375160,5380,5380,5380,5380,32
|
|
20240712,101200,197203000,5390,5390,5390,5390,381
|
|
20240712,101100,195149410,5390,5390,5390,5390,2
|
|
20240712,101000,195138630,5380,5380,5380,5380,38
|
|
20240712,100900,194934190,5380,5380,5380,5380,40
|
|
20240712,100800,194718990,5370,5370,5370,5370,0
|
|
20240712,100700,194718990,5370,5370,5370,5370,0
|
|
20240712,100600,194718990,5370,5370,5370,5370,15
|
|
20240712,100500,194638440,5380,5380,5380,5380,240
|
|
20240712,100400,193347240,5380,5380,5380,5380,0
|
|
20240712,100300,193347240,5380,5380,5380,5380,0
|
|
20240712,100200,193347240,5380,5380,5380,5380,2
|
|
20240712,100100,193336480,5380,5380,5380,5380,0
|
|
20240712,100000,193336480,5380,5380,5380,5380,2
|
|
20240712,095900,193325720,5380,5380,5380,5380,23
|
|
20240712,095800,193201980,5380,5380,5380,5380,0
|
|
20240712,095700,193201980,5380,5370,5380,5370,6
|
|
20240712,095600,193169720,5390,5390,5390,5390,23
|
|
20240712,095500,193045750,5390,5350,5390,5340,3560
|
|
20240712,095400,174017660,5350,5350,5350,5350,1163
|
|
20240712,095300,167795610,5360,5350,5360,5350,4050
|
|
20240712,095200,146127610,5360,5380,5380,5360,2367
|
|
20240712,095100,133431840,5380,5400,5400,5380,849
|
|
20240712,095000,128861720,5390,5390,5390,5390,0
|
|
20240712,094900,128861720,5390,5400,5400,5390,19
|
|
20240712,094800,128759300,5390,5390,5390,5390,84
|
|
20240712,094700,128306540,5390,5390,5390,5390,162
|
|
20240712,094600,127433360,5380,5380,5380,5380,20
|
|
20240712,094500,127325760,5380,5380,5380,5380,0
|
|
20240712,094400,127325760,5380,5380,5380,5380,38
|
|
20240712,094300,127121320,5380,5380,5380,5380,0
|
|
20240712,094200,127121320,5380,5380,5380,5380,149
|
|
20240712,094100,126319700,5390,5390,5400,5390,1109
|
|
20240712,094000,120340030,5380,5380,5380,5380,1
|
|
20240712,093900,120334650,5380,5380,5380,5380,445
|
|
20240712,093800,117940550,5370,5370,5370,5370,260
|
|
20240712,093700,116544350,5370,5370,5370,5370,0
|
|
20240712,093600,116544350,5370,5370,5370,5370,0
|
|
20240712,093500,116544350,5370,5370,5370,5370,0
|
|
20240712,093400,116544350,5370,5370,5370,5370,67
|
|
20240712,093300,116184560,5370,5370,5370,5370,0
|
|
20240712,093200,116184560,5370,5370,5370,5370,0
|
|
20240712,093100,116184560,5370,5370,5370,5370,0
|
|
20240712,093000,116184560,5370,5370,5370,5370,0
|
|
20240712,092900,116184560,5370,5370,5370,5370,0
|
|
20240712,092800,116184560,5370,5370,5370,5370,259
|
|
20240712,092700,114793730,5350,5350,5350,5350,43
|
|
20240712,092600,114563680,5350,5350,5350,5350,0
|
|
20240712,092500,114563680,5350,5350,5350,5350,2
|
|
20240712,092400,114552980,5350,5350,5350,5350,0
|
|
20240712,092300,114552980,5350,5360,5360,5350,1989
|
|
20240712,092200,103891950,5370,5370,5370,5370,2
|
|
20240712,092100,103881210,5370,5370,5370,5370,17
|
|
20240712,092000,103789920,5370,5370,5370,5370,0
|
|
20240712,091900,103789920,5370,5360,5370,5350,13598
|
|
20240712,091800,31014590,5370,5380,5380,5370,368
|
|
20240712,091700,29037950,5380,5360,5380,5350,250
|
|
20240712,091600,27699420,5350,5370,5370,5350,483
|
|
20240712,091500,25114370,5380,5380,5380,5380,0
|
|
20240712,091400,25114370,5380,5360,5380,5360,23
|
|
20240712,091300,24991030,5350,5370,5370,5350,291
|
|
20240712,091200,23428560,5350,5350,5350,5350,10
|
|
20240712,091100,23375060,5370,5370,5370,5370,0
|
|
20240712,091000,23375060,5370,5370,5370,5370,0
|
|
20240712,090900,23375060,5370,5370,5370,5370,0
|
|
20240712,090800,23375060,5370,5370,5370,5370,0
|
|
20240712,090700,23375060,5370,5370,5370,5370,5
|
|
20240712,090600,23348210,5380,5350,5380,5350,151
|
|
20240712,090500,22537330,5350,5360,5360,5350,392
|
|
20240712,090400,20439210,5380,5380,5380,5380,0
|
|
20240712,090300,20439210,5380,5380,5380,5380,1
|
|
20240712,090200,20433830,5350,5380,5380,5350,2015
|
|
20240712,090100,9594550,5380,5360,5380,5360,1106
|
|
20240712,090000,3655090,5370,5350,5370,5350,632
|