634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193100,342541910,5410,5410,5410,5410,881
|
|
20240715,193000,342541910,5410,5410,5410,5410,0
|
|
20240715,192900,342541910,5410,5410,5410,5410,0
|
|
20240715,192800,342541910,5410,5410,5410,5410,0
|
|
20240715,192700,342541910,5410,5410,5410,5410,0
|
|
20240715,192600,342541910,5410,5410,5410,5410,0
|
|
20240715,192500,342541910,5410,5410,5410,5410,0
|
|
20240715,192400,342541910,5410,5410,5410,5410,0
|
|
20240715,192300,342541910,5410,5410,5410,5410,0
|
|
20240715,192200,342541910,5410,5410,5410,5410,0
|
|
20240715,192100,342541910,5410,5410,5410,5410,0
|
|
20240715,192000,342541910,5410,5410,5410,5410,0
|
|
20240715,191900,342541910,5410,5410,5410,5410,0
|
|
20240715,191800,342541910,5410,5410,5410,5410,0
|
|
20240715,191700,342541910,5410,5410,5410,5410,0
|
|
20240715,191600,342541910,5410,5410,5410,5410,0
|
|
20240715,191500,342541910,5410,5410,5410,5410,0
|
|
20240715,191400,342541910,5410,5410,5410,5410,0
|
|
20240715,191300,342541910,5410,5410,5410,5410,0
|
|
20240715,191200,342541910,5410,5410,5410,5410,0
|
|
20240715,191100,342541910,5410,5410,5410,5410,0
|
|
20240715,191000,342541910,5410,5410,5410,5410,0
|
|
20240715,190900,342541910,5410,5410,5410,5410,0
|
|
20240715,190800,342541910,5410,5410,5410,5410,0
|
|
20240715,190700,342541910,5410,5410,5410,5410,0
|
|
20240715,190600,342541910,5410,5410,5410,5410,0
|
|
20240715,190500,342541910,5410,5410,5410,5410,0
|
|
20240715,190400,342541910,5410,5410,5410,5410,0
|
|
20240715,190300,342541910,5410,5410,5410,5410,0
|
|
20240715,190200,342541910,5410,5410,5410,5410,0
|
|
20240715,190100,342541910,5410,5410,5410,5410,881
|
|
20240715,190000,342541910,5410,5410,5410,5410,0
|
|
20240715,185900,342541910,5410,5410,5410,5410,0
|
|
20240715,185800,342541910,5410,5410,5410,5410,0
|
|
20240715,185700,342541910,5410,5410,5410,5410,0
|
|
20240715,185600,342541910,5410,5410,5410,5410,0
|
|
20240715,185500,342541910,5410,5410,5410,5410,0
|
|
20240715,185400,342541910,5410,5410,5410,5410,0
|
|
20240715,185300,342541910,5410,5410,5410,5410,0
|
|
20240715,185200,342541910,5410,5410,5410,5410,0
|
|
20240715,185100,342541910,5410,5410,5410,5410,0
|
|
20240715,185000,342541910,5410,5410,5410,5410,0
|
|
20240715,184900,342541910,5410,5410,5410,5410,0
|
|
20240715,184800,342541910,5410,5410,5410,5410,0
|
|
20240715,184700,342541910,5410,5410,5410,5410,0
|
|
20240715,184600,342541910,5410,5410,5410,5410,0
|
|
20240715,184500,342541910,5410,5410,5410,5410,0
|
|
20240715,184400,342541910,5410,5410,5410,5410,0
|
|
20240715,184300,342541910,5410,5410,5410,5410,0
|
|
20240715,184200,342541910,5410,5410,5410,5410,0
|
|
20240715,184100,342541910,5410,5410,5410,5410,0
|
|
20240715,184000,342541910,5410,5410,5410,5410,0
|
|
20240715,183900,342541910,5410,5410,5410,5410,0
|
|
20240715,183800,342541910,5410,5410,5410,5410,0
|
|
20240715,183700,342541910,5410,5410,5410,5410,0
|
|
20240715,183600,342541910,5410,5410,5410,5410,0
|
|
20240715,183500,342541910,5410,5410,5410,5410,0
|
|
20240715,183400,342541910,5410,5410,5410,5410,0
|
|
20240715,183300,342541910,5410,5410,5410,5410,0
|
|
20240715,183200,342541910,5410,5410,5410,5410,0
|
|
20240715,183100,342541910,5410,5410,5410,5410,881
|
|
20240715,183000,342541910,5410,5410,5410,5410,0
|
|
20240715,182900,342541910,5410,5410,5410,5410,0
|
|
20240715,182800,342541910,5410,5410,5410,5410,0
|
|
20240715,182700,342541910,5410,5410,5410,5410,0
|
|
20240715,182600,342541910,5410,5410,5410,5410,0
|
|
20240715,182500,342541910,5410,5410,5410,5410,0
|
|
20240715,182400,342541910,5410,5410,5410,5410,0
|
|
20240715,182300,342541910,5410,5410,5410,5410,0
|
|
20240715,182200,342541910,5410,5410,5410,5410,0
|
|
20240715,182100,342541910,5410,5410,5410,5410,0
|
|
20240715,182000,342541910,5410,5410,5410,5410,0
|
|
20240715,181900,342541910,5410,5410,5410,5410,0
|
|
20240715,181800,342541910,5410,5410,5410,5410,0
|
|
20240715,181700,342541910,5410,5410,5410,5410,0
|
|
20240715,181600,342541910,5410,5410,5410,5410,0
|
|
20240715,181500,342541910,5410,5410,5410,5410,0
|
|
20240715,181400,342541910,5410,5410,5410,5410,0
|
|
20240715,181300,342541910,5410,5410,5410,5410,0
|
|
20240715,181200,342541910,5410,5410,5410,5410,0
|
|
20240715,181100,342541910,5410,5410,5410,5410,0
|
|
20240715,181000,342541910,5410,5410,5410,5410,0
|
|
20240715,180900,342541910,5410,5410,5410,5410,0
|
|
20240715,180800,342541910,5410,5410,5410,5410,0
|
|
20240715,180700,342541910,5410,5410,5410,5410,0
|
|
20240715,180600,342541910,5410,5410,5410,5410,0
|
|
20240715,180500,342541910,5410,5410,5410,5410,0
|
|
20240715,180400,342541910,5410,5410,5410,5410,0
|
|
20240715,180300,342541910,5410,5410,5410,5410,0
|
|
20240715,180200,342541910,5410,5410,5410,5410,0
|
|
20240715,180100,342541910,5410,5410,5410,5410,881
|
|
20240715,180000,342541910,5410,5410,5410,5410,0
|
|
20240715,175900,342541910,5410,5410,5410,5410,0
|
|
20240715,175800,342541910,5410,5410,5410,5410,0
|
|
20240715,175700,342541910,5410,5410,5410,5410,0
|
|
20240715,175600,342541910,5410,5410,5410,5410,0
|
|
20240715,175500,342541910,5410,5410,5410,5410,0
|
|
20240715,175400,342541910,5410,5410,5410,5410,0
|
|
20240715,175300,342541910,5410,5410,5410,5410,0
|
|
20240715,175200,342541910,5410,5410,5410,5410,0
|
|
20240715,175100,342541910,5410,5410,5410,5410,0
|
|
20240715,175000,342541910,5410,5410,5410,5410,0
|
|
20240715,174900,342541910,5410,5410,5410,5410,0
|
|
20240715,174800,342541910,5410,5410,5410,5410,0
|
|
20240715,174700,342541910,5410,5410,5410,5410,0
|
|
20240715,174600,342541910,5410,5410,5410,5410,0
|
|
20240715,174500,342541910,5410,5410,5410,5410,0
|
|
20240715,174400,342541910,5410,5410,5410,5410,0
|
|
20240715,174300,342541910,5410,5410,5410,5410,0
|
|
20240715,174200,342541910,5410,5410,5410,5410,0
|
|
20240715,174100,342541910,5410,5410,5410,5410,0
|
|
20240715,174000,342541910,5410,5410,5410,5410,0
|
|
20240715,173900,342541910,5410,5410,5410,5410,0
|
|
20240715,173800,342541910,5410,5410,5410,5410,0
|
|
20240715,173700,342541910,5410,5410,5410,5410,0
|
|
20240715,173600,342541910,5410,5410,5410,5410,0
|
|
20240715,173500,342541910,5410,5410,5410,5410,0
|
|
20240715,173400,342541910,5410,5410,5410,5410,0
|
|
20240715,173300,342541910,5410,5410,5410,5410,0
|
|
20240715,173200,342541910,5410,5410,5410,5410,0
|
|
20240715,173100,342541910,5410,5410,5410,5410,881
|
|
20240715,173000,342541910,5410,5410,5410,5410,0
|
|
20240715,172900,342541910,5410,5410,5410,5410,0
|
|
20240715,172800,342541910,5410,5410,5410,5410,0
|
|
20240715,172700,342541910,5410,5410,5410,5410,0
|
|
20240715,172600,342541910,5410,5410,5410,5410,0
|
|
20240715,172500,342541910,5410,5410,5410,5410,0
|
|
20240715,172400,342541910,5410,5410,5410,5410,0
|
|
20240715,172300,342541910,5410,5410,5410,5410,0
|
|
20240715,172200,342541910,5410,5410,5410,5410,0
|
|
20240715,172100,342541910,5410,5410,5410,5410,0
|
|
20240715,172000,342541910,5410,5410,5410,5410,0
|
|
20240715,171900,342541910,5410,5410,5410,5410,0
|
|
20240715,171800,342541910,5410,5410,5410,5410,0
|
|
20240715,171700,342541910,5410,5410,5410,5410,0
|
|
20240715,171600,342541910,5410,5410,5410,5410,0
|
|
20240715,171500,342541910,5410,5410,5410,5410,0
|
|
20240715,171400,342541910,5410,5410,5410,5410,0
|
|
20240715,171300,342541910,5410,5410,5410,5410,0
|
|
20240715,171200,342541910,5410,5410,5410,5410,0
|
|
20240715,171100,342541910,5410,5410,5410,5410,0
|
|
20240715,171000,342541910,5410,5410,5410,5410,0
|
|
20240715,170900,342541910,5410,5410,5410,5410,0
|
|
20240715,170800,342541910,5410,5410,5410,5410,0
|
|
20240715,170700,342541910,5410,5410,5410,5410,0
|
|
20240715,170600,342541910,5410,5410,5410,5410,0
|
|
20240715,170500,342541910,5410,5410,5410,5410,0
|
|
20240715,170400,342541910,5410,5410,5410,5410,0
|
|
20240715,170300,342541910,5410,5410,5410,5410,0
|
|
20240715,170200,342541910,5410,5410,5410,5410,0
|
|
20240715,170100,342541910,5410,5410,5410,5410,881
|
|
20240715,170000,342541910,5410,5410,5410,5410,0
|
|
20240715,165900,342541910,5410,5410,5410,5410,0
|
|
20240715,165800,342541910,5410,5410,5410,5410,0
|
|
20240715,165700,342541910,5410,5410,5410,5410,0
|
|
20240715,165600,342541910,5410,5410,5410,5410,0
|
|
20240715,165500,342541910,5410,5410,5410,5410,0
|
|
20240715,165400,342541910,5410,5410,5410,5410,0
|
|
20240715,165300,342541910,5410,5410,5410,5410,0
|
|
20240715,165200,342541910,5410,5410,5410,5410,0
|
|
20240715,165100,342541910,5410,5410,5410,5410,0
|
|
20240715,165000,342541910,5410,5410,5410,5410,0
|
|
20240715,164900,342541910,5410,5410,5410,5410,0
|
|
20240715,164800,342541910,5410,5410,5410,5410,0
|
|
20240715,164700,342541910,5410,5410,5410,5410,0
|
|
20240715,164600,342541910,5410,5410,5410,5410,0
|
|
20240715,164500,342541910,5410,5410,5410,5410,0
|
|
20240715,164400,342541910,5410,5410,5410,5410,0
|
|
20240715,164300,342541910,5410,5410,5410,5410,0
|
|
20240715,164200,342541910,5410,5410,5410,5410,0
|
|
20240715,164100,342541910,5410,5410,5410,5410,0
|
|
20240715,164000,342541910,5410,5410,5410,5410,0
|
|
20240715,163900,342541910,5410,5410,5410,5410,0
|
|
20240715,163800,342541910,5410,5410,5410,5410,0
|
|
20240715,163700,342541910,5410,5410,5410,5410,0
|
|
20240715,163600,342541910,5410,5410,5410,5410,0
|
|
20240715,163500,342541910,5410,5410,5410,5410,0
|
|
20240715,163400,342541910,5410,5410,5410,5410,0
|
|
20240715,163300,342541910,5410,5410,5410,5410,0
|
|
20240715,163200,342541910,5410,5410,5410,5410,0
|
|
20240715,163100,342541910,5410,5410,5410,5410,881
|
|
20240715,163000,342541910,5410,5410,5410,5410,0
|
|
20240715,162900,342541910,5410,5410,5410,5410,0
|
|
20240715,162800,342541910,5410,5410,5410,5410,0
|
|
20240715,162700,342541910,5410,5410,5410,5410,0
|
|
20240715,162600,342541910,5410,5410,5410,5410,0
|
|
20240715,162500,342541910,5410,5410,5410,5410,0
|
|
20240715,162400,342541910,5410,5410,5410,5410,0
|
|
20240715,162300,342541910,5410,5410,5410,5410,0
|
|
20240715,162200,342541910,5410,5410,5410,5410,0
|
|
20240715,162100,342541910,5410,5410,5410,5410,0
|
|
20240715,162000,342541910,5410,5410,5410,5410,0
|
|
20240715,161900,342541910,5410,5410,5410,5410,0
|
|
20240715,161800,342541910,5410,5410,5410,5410,0
|
|
20240715,161700,342541910,5410,5410,5410,5410,0
|
|
20240715,161600,342541910,5410,5410,5410,5410,0
|
|
20240715,161500,342541910,5410,5410,5410,5410,0
|
|
20240715,161400,342541910,5410,5410,5410,5410,0
|
|
20240715,161300,342541910,5410,5410,5410,5410,0
|
|
20240715,161200,342541910,5410,5410,5410,5410,0
|
|
20240715,161100,342541910,5410,5410,5410,5410,0
|
|
20240715,161000,342541910,5410,5410,5410,5410,0
|
|
20240715,160900,342541910,5410,5410,5410,5410,0
|
|
20240715,160800,342541910,5410,5410,5410,5410,0
|
|
20240715,160700,342541910,5410,5410,5410,5410,0
|
|
20240715,160600,342541910,5410,5410,5410,5410,0
|
|
20240715,160500,342541910,5410,5410,5410,5410,0
|
|
20240715,160400,342541910,5410,5410,5410,5410,0
|
|
20240715,160300,342541910,5410,5410,5410,5410,0
|
|
20240715,160200,342541910,5410,5410,5410,5410,0
|
|
20240715,160100,342541910,5410,5410,5410,5410,881
|
|
20240715,160000,342541910,5410,5410,5410,5410,0
|
|
20240715,155900,342541910,5410,5410,5410,5410,0
|
|
20240715,155800,342541910,5410,5410,5410,5410,0
|
|
20240715,155700,342541910,5410,5410,5410,5410,0
|
|
20240715,155600,342541910,5410,5410,5410,5410,0
|
|
20240715,155500,342541910,5410,5410,5410,5410,0
|
|
20240715,155400,342541910,5410,5410,5410,5410,0
|
|
20240715,155300,342541910,5410,5410,5410,5410,0
|
|
20240715,155200,342541910,5410,5410,5410,5410,0
|
|
20240715,155100,342541910,5410,5410,5410,5410,0
|
|
20240715,155000,342541910,5410,5410,5410,5410,0
|
|
20240715,154900,342541910,5410,5410,5410,5410,0
|
|
20240715,154800,342541910,5410,5410,5410,5410,0
|
|
20240715,154700,342541910,5410,5410,5410,5410,0
|
|
20240715,154600,342541910,5410,5410,5410,5410,0
|
|
20240715,154500,342541910,5410,5410,5410,5410,0
|
|
20240715,154400,342541910,5410,5410,5410,5410,0
|
|
20240715,154300,342541910,5410,5410,5410,5410,0
|
|
20240715,154200,342541910,5410,5410,5410,5410,0
|
|
20240715,154100,342541910,5410,5410,5410,5410,0
|
|
20240715,154000,342541910,5410,5410,5410,5410,0
|
|
20240715,153900,342541910,5410,5410,5410,5410,0
|
|
20240715,153800,342541910,5410,5410,5410,5410,0
|
|
20240715,153700,342541910,5410,5410,5410,5410,0
|
|
20240715,153600,342541910,5410,5410,5410,5410,0
|
|
20240715,153500,342541910,5410,5410,5410,5410,0
|
|
20240715,153400,342541910,5410,5410,5410,5410,0
|
|
20240715,153300,342541910,5410,5410,5410,5410,0
|
|
20240715,153200,342541910,5410,5410,5410,5410,0
|
|
20240715,153100,342541910,5410,5410,5410,5410,881
|
|
20240715,153000,342541910,5410,5410,5410,5410,881
|
|
20240715,152900,337775700,5400,5400,5400,5400,0
|
|
20240715,152800,337775700,5400,5400,5400,5400,0
|
|
20240715,152700,337775700,5400,5400,5400,5400,0
|
|
20240715,152600,337775700,5400,5400,5400,5400,0
|
|
20240715,152500,337775700,5400,5400,5400,5400,0
|
|
20240715,152400,337775700,5400,5400,5400,5400,0
|
|
20240715,152300,337775700,5400,5400,5400,5400,0
|
|
20240715,152200,337775700,5400,5400,5400,5400,0
|
|
20240715,152100,337775700,5400,5400,5400,5400,0
|
|
20240715,152000,337775700,5400,5400,5400,5400,0
|
|
20240715,151900,337775700,5400,5420,5420,5400,1151
|
|
20240715,151800,331540400,5410,5410,5410,5410,28
|
|
20240715,151700,331388920,5410,5420,5420,5410,759
|
|
20240715,151600,327282630,5420,5420,5420,5400,13
|
|
20240715,151500,327212390,5400,5400,5400,5400,28
|
|
20240715,151400,327061190,5410,5410,5410,5410,39
|
|
20240715,151300,326850200,5410,5410,5410,5410,111
|
|
20240715,151200,326249690,5410,5410,5410,5410,30
|
|
20240715,151100,326087390,5410,5410,5410,5410,402
|
|
20240715,151000,323912570,5410,5410,5410,5410,58
|
|
20240715,150900,323598790,5410,5410,5420,5410,322
|
|
20240715,150800,321856660,5410,5410,5410,5410,0
|
|
20240715,150700,321856660,5410,5410,5410,5410,834
|
|
20240715,150600,317344720,5410,5410,5410,5410,1000
|
|
20240715,150500,311934720,5410,5410,5410,5410,1050
|
|
20240715,150400,306254220,5410,5410,5410,5410,15
|
|
20240715,150300,306173070,5410,5420,5420,5410,1355
|
|
20240715,150200,298842320,5420,5420,5420,5420,0
|
|
20240715,150100,298842320,5420,5420,5420,5420,20
|
|
20240715,150000,298733920,5410,5410,5410,5410,0
|
|
20240715,145900,298733920,5410,5410,5410,5410,285
|
|
20240715,145800,297192070,5420,5420,5420,5420,0
|
|
20240715,145700,297192070,5420,5420,5420,5420,0
|
|
20240715,145600,297192070,5420,5420,5420,5420,50
|
|
20240715,145500,296921070,5420,5420,5420,5420,0
|
|
20240715,145400,296921070,5420,5420,5420,5420,0
|
|
20240715,145300,296921070,5420,5420,5420,5420,0
|
|
20240715,145200,296921070,5420,5420,5420,5420,300
|
|
20240715,145100,295295070,5420,5420,5420,5420,0
|
|
20240715,145000,295295070,5420,5420,5420,5420,4
|
|
20240715,144900,295273390,5410,5410,5410,5410,0
|
|
20240715,144800,295273390,5410,5410,5410,5410,203
|
|
20240715,144700,294175160,5420,5420,5420,5420,0
|
|
20240715,144600,294175160,5420,5420,5420,5420,456
|
|
20240715,144500,291703640,5420,5420,5420,5420,2113
|
|
20240715,144400,280251180,5420,5420,5420,5420,0
|
|
20240715,144300,280251180,5420,5420,5420,5420,503
|
|
20240715,144200,277524920,5420,5420,5420,5420,6
|
|
20240715,144100,277492400,5410,5410,5410,5410,0
|
|
20240715,144000,277492400,5410,5400,5410,5400,502
|
|
20240715,143900,274781590,5400,5400,5400,5400,2000
|
|
20240715,143800,263981590,5410,5410,5410,5410,0
|
|
20240715,143700,263981590,5410,5410,5410,5410,7
|
|
20240715,143600,263943720,5410,5410,5410,5410,10
|
|
20240715,143500,263889620,5410,5410,5410,5410,0
|
|
20240715,143400,263889620,5410,5420,5420,5410,2
|
|
20240715,143300,263878790,5400,5400,5400,5400,0
|
|
20240715,143200,263878790,5400,5400,5400,5400,0
|
|
20240715,143100,263878790,5400,5400,5400,5400,46
|
|
20240715,143000,263630390,5410,5410,5410,5410,1
|
|
20240715,142900,263624980,5410,5410,5410,5410,32
|
|
20240715,142800,263451860,5410,5410,5410,5410,0
|
|
20240715,142700,263451860,5410,5410,5410,5410,36
|
|
20240715,142600,263257100,5410,5410,5410,5410,0
|
|
20240715,142500,263257100,5410,5400,5410,5400,810
|
|
20240715,142400,258875100,5400,5410,5410,5400,1503
|
|
20240715,142300,250748870,5400,5400,5400,5400,1014
|
|
20240715,142200,245273270,5410,5410,5410,5400,1208
|
|
20240715,142100,238744960,5410,5410,5410,5410,500
|
|
20240715,142000,236039960,5400,5400,5400,5400,914
|
|
20240715,141900,231104360,5420,5400,5420,5400,21
|
|
20240715,141800,230990840,5400,5400,5400,5400,1000
|
|
20240715,141700,225590840,5410,5410,5410,5410,0
|
|
20240715,141600,225590840,5410,5410,5410,5410,24
|
|
20240715,141500,225461000,5410,5410,5410,5410,38
|
|
20240715,141400,225255420,5410,5410,5410,5410,101
|
|
20240715,141300,224709010,5410,5410,5410,5410,23
|
|
20240715,141200,224584580,5420,5420,5420,5420,0
|
|
20240715,141100,224584580,5420,5420,5420,5420,0
|
|
20240715,141000,224584580,5420,5420,5420,5420,255
|
|
20240715,140900,223202480,5420,5420,5420,5420,1
|
|
20240715,140800,223197060,5410,5410,5410,5410,2
|
|
20240715,140700,223186240,5420,5420,5420,5410,103
|
|
20240715,140600,222628000,5410,5410,5410,5410,541
|
|
20240715,140500,219701190,5410,5410,5410,5410,0
|
|
20240715,140400,219701190,5410,5410,5410,5410,150
|
|
20240715,140300,218889690,5400,5400,5400,5400,0
|
|
20240715,140200,218889690,5400,5400,5400,5400,89
|
|
20240715,140100,218409090,5400,5400,5400,5400,0
|
|
20240715,140000,218409090,5400,5400,5400,5400,0
|
|
20240715,135900,218409090,5400,5400,5400,5400,20
|
|
20240715,135800,218301090,5400,5400,5400,5400,0
|
|
20240715,135700,218301090,5400,5400,5400,5400,0
|
|
20240715,135600,218301090,5400,5400,5400,5400,0
|
|
20240715,135500,218301090,5400,5400,5400,5400,0
|
|
20240715,135400,218301090,5400,5400,5400,5400,0
|
|
20240715,135300,218301090,5400,5400,5400,5400,0
|
|
20240715,135200,218301090,5400,5400,5400,5400,0
|
|
20240715,135100,218301090,5400,5400,5400,5400,0
|
|
20240715,135000,218301090,5400,5400,5400,5400,111
|
|
20240715,134900,217701690,5410,5410,5410,5410,0
|
|
20240715,134800,217701690,5410,5410,5410,5410,0
|
|
20240715,134700,217701690,5410,5410,5410,5410,0
|
|
20240715,134600,217701690,5410,5410,5410,5410,0
|
|
20240715,134500,217701690,5410,5410,5410,5410,1
|
|
20240715,134400,217696280,5390,5390,5390,5390,0
|
|
20240715,134300,217696280,5390,5390,5390,5390,0
|
|
20240715,134200,217696280,5390,5390,5390,5390,9
|
|
20240715,134100,217647770,5390,5390,5390,5390,0
|
|
20240715,134000,217647770,5390,5390,5390,5390,0
|
|
20240715,133900,217647770,5390,5390,5390,5390,0
|
|
20240715,133800,217647770,5390,5390,5390,5390,50
|
|
20240715,133700,217378270,5390,5410,5410,5390,1422
|
|
20240715,133600,209713570,5400,5400,5400,5400,0
|
|
20240715,133500,209713570,5400,5400,5400,5400,728
|
|
20240715,133400,205782370,5400,5400,5400,5400,0
|
|
20240715,133300,205782370,5400,5400,5400,5400,0
|
|
20240715,133200,205782370,5400,5400,5400,5400,0
|
|
20240715,133100,205782370,5400,5400,5400,5400,0
|
|
20240715,133000,205782370,5400,5400,5400,5400,0
|
|
20240715,132900,205782370,5400,5400,5400,5400,5
|
|
20240715,132800,205755370,5400,5400,5400,5400,0
|
|
20240715,132700,205755370,5400,5400,5400,5400,300
|
|
20240715,132600,204135370,5400,5400,5400,5400,66
|
|
20240715,132500,203778970,5400,5400,5400,5400,993
|
|
20240715,132400,198416770,5400,5400,5400,5400,0
|
|
20240715,132300,198416770,5400,5400,5400,5400,0
|
|
20240715,132200,198416770,5400,5400,5400,5400,0
|
|
20240715,132100,198416770,5400,5400,5400,5400,0
|
|
20240715,132000,198416770,5400,5400,5400,5400,0
|
|
20240715,131900,198416770,5400,5400,5400,5400,0
|
|
20240715,131800,198416770,5400,5400,5400,5400,5
|
|
20240715,131700,198389770,5400,5400,5400,5400,0
|
|
20240715,131600,198389770,5400,5400,5400,5400,3000
|
|
20240715,131500,182189770,5410,5410,5410,5410,0
|
|
20240715,131400,182189770,5410,5410,5410,5410,1250
|
|
20240715,131300,175427270,5410,5410,5410,5410,1323
|
|
20240715,131200,168269840,5400,5400,5400,5400,2
|
|
20240715,131100,168259040,5400,5400,5400,5400,83
|
|
20240715,131000,167810840,5390,5390,5390,5390,0
|
|
20240715,130900,167810840,5390,5400,5400,5390,3000
|
|
20240715,130800,151638600,5400,5400,5400,5400,0
|
|
20240715,130700,151638600,5400,5400,5400,5400,18
|
|
20240715,130600,151541400,5410,5410,5410,5410,0
|
|
20240715,130500,151541400,5410,5410,5410,5410,3
|
|
20240715,130400,151525170,5400,5400,5400,5400,0
|
|
20240715,130300,151525170,5400,5400,5400,5400,0
|
|
20240715,130200,151525170,5400,5400,5400,5400,704
|
|
20240715,130100,147723570,5400,5400,5400,5400,90
|
|
20240715,130000,147237570,5400,5400,5400,5400,0
|
|
20240715,125900,147237570,5400,5400,5400,5400,0
|
|
20240715,125800,147237570,5400,5400,5400,5400,0
|
|
20240715,125700,147237570,5400,5400,5400,5400,0
|
|
20240715,125600,147237570,5400,5400,5400,5400,0
|
|
20240715,125500,147237570,5400,5400,5400,5400,0
|
|
20240715,125400,147237570,5400,5400,5400,5400,0
|
|
20240715,125300,147237570,5400,5400,5400,5400,0
|
|
20240715,125200,147237570,5400,5400,5400,5400,0
|
|
20240715,125100,147237570,5400,5400,5400,5400,0
|
|
20240715,125000,147237570,5400,5400,5400,5400,0
|
|
20240715,124900,147237570,5400,5400,5400,5400,0
|
|
20240715,124800,147237570,5400,5400,5400,5400,0
|
|
20240715,124700,147237570,5400,5400,5400,5400,0
|
|
20240715,124600,147237570,5400,5400,5400,5400,108
|
|
20240715,124500,146654370,5400,5400,5400,5400,73
|
|
20240715,124400,146260170,5400,5400,5400,5400,0
|
|
20240715,124300,146260170,5400,5400,5400,5400,180
|
|
20240715,124200,145288170,5400,5400,5400,5400,0
|
|
20240715,124100,145288170,5400,5400,5400,5400,0
|
|
20240715,124000,145288170,5400,5400,5400,5400,0
|
|
20240715,123900,145288170,5400,5400,5400,5400,0
|
|
20240715,123800,145288170,5400,5400,5400,5400,0
|
|
20240715,123700,145288170,5400,5400,5400,5400,0
|
|
20240715,123600,145288170,5400,5400,5400,5400,100
|
|
20240715,123500,144748170,5400,5400,5400,5400,0
|
|
20240715,123400,144748170,5400,5400,5400,5400,0
|
|
20240715,123300,144748170,5400,5400,5400,5400,30
|
|
20240715,123200,144586170,5400,5400,5400,5400,0
|
|
20240715,123100,144586170,5400,5400,5400,5400,4
|
|
20240715,123000,144564570,5400,5400,5400,5400,4
|
|
20240715,122900,144542970,5410,5410,5410,5410,3
|
|
20240715,122800,144526740,5410,5410,5410,5410,100
|
|
20240715,122700,143985740,5390,5390,5390,5390,80
|
|
20240715,122600,143554540,5410,5410,5410,5410,0
|
|
20240715,122500,143554540,5410,5410,5410,5410,28
|
|
20240715,122400,143403060,5410,5410,5410,5410,0
|
|
20240715,122300,143403060,5410,5410,5410,5410,0
|
|
20240715,122200,143403060,5410,5410,5410,5410,0
|
|
20240715,122100,143403060,5410,5410,5410,5410,0
|
|
20240715,122000,143403060,5410,5410,5410,5410,50
|
|
20240715,121900,143132560,5400,5400,5400,5400,0
|
|
20240715,121800,143132560,5400,5400,5400,5400,0
|
|
20240715,121700,143132560,5400,5400,5400,5400,273
|
|
20240715,121600,141658360,5400,5400,5400,5400,50
|
|
20240715,121500,141388360,5390,5400,5400,5390,51
|
|
20240715,121400,141113460,5410,5410,5410,5410,1
|
|
20240715,121300,141108050,5400,5400,5400,5400,0
|
|
20240715,121200,141108050,5400,5400,5400,5400,0
|
|
20240715,121100,141108050,5400,5400,5400,5400,0
|
|
20240715,121000,141108050,5400,5400,5400,5400,0
|
|
20240715,120900,141108050,5400,5400,5400,5400,0
|
|
20240715,120800,141108050,5400,5400,5400,5400,0
|
|
20240715,120700,141108050,5400,5400,5400,5400,0
|
|
20240715,120600,141108050,5400,5400,5400,5400,0
|
|
20240715,120500,141108050,5400,5390,5400,5390,3855
|
|
20240715,120400,120291800,5380,5380,5380,5380,0
|
|
20240715,120300,120291800,5380,5380,5380,5380,581
|
|
20240715,120200,117166020,5390,5390,5390,5390,0
|
|
20240715,120100,117166020,5390,5390,5390,5390,0
|
|
20240715,120000,117166020,5390,5390,5390,5390,472
|
|
20240715,115900,114621940,5390,5390,5390,5390,0
|
|
20240715,115800,114621940,5390,5390,5390,5390,0
|
|
20240715,115700,114621940,5390,5390,5390,5390,597
|
|
20240715,115600,111404110,5400,5400,5400,5400,0
|
|
20240715,115500,111404110,5400,5400,5400,5400,0
|
|
20240715,115400,111404110,5400,5400,5400,5400,11
|
|
20240715,115300,111344710,5390,5390,5390,5390,39
|
|
20240715,115200,111134500,5390,5390,5390,5390,0
|
|
20240715,115100,111134500,5390,5390,5390,5390,0
|
|
20240715,115000,111134500,5390,5390,5390,5390,0
|
|
20240715,114900,111134500,5390,5390,5390,5390,1
|
|
20240715,114800,111129110,5380,5380,5380,5380,0
|
|
20240715,114700,111129110,5380,5380,5380,5380,0
|
|
20240715,114600,111129110,5380,5380,5380,5380,149
|
|
20240715,114500,110327490,5390,5390,5390,5390,64
|
|
20240715,114400,109982530,5390,5390,5390,5390,123
|
|
20240715,114300,109319560,5390,5390,5390,5390,14
|
|
20240715,114200,109244100,5390,5390,5390,5390,194
|
|
20240715,114100,108198440,5390,5390,5390,5390,327
|
|
20240715,114000,106435910,5390,5390,5390,5390,0
|
|
20240715,113900,106435910,5390,5390,5390,5390,0
|
|
20240715,113800,106435910,5390,5390,5390,5390,80
|
|
20240715,113700,106004710,5390,5390,5390,5390,14
|
|
20240715,113600,105929250,5390,5390,5390,5390,20
|
|
20240715,113500,105821450,5390,5390,5390,5390,0
|
|
20240715,113400,105821450,5390,5390,5390,5390,20
|
|
20240715,113300,105713650,5400,5400,5400,5400,0
|
|
20240715,113200,105713650,5400,5390,5400,5390,114
|
|
20240715,113100,105098160,5390,5390,5390,5390,0
|
|
20240715,113000,105098160,5390,5390,5390,5390,0
|
|
20240715,112900,105098160,5390,5390,5390,5390,0
|
|
20240715,112800,105098160,5390,5390,5390,5390,20
|
|
20240715,112700,104990360,5400,5400,5400,5400,0
|
|
20240715,112600,104990360,5400,5400,5400,5400,50
|
|
20240715,112500,104720360,5400,5400,5400,5400,0
|
|
20240715,112400,104720360,5400,5400,5400,5400,0
|
|
20240715,112300,104720360,5400,5400,5400,5400,0
|
|
20240715,112200,104720360,5400,5400,5400,5400,683
|
|
20240715,112100,101032160,5400,5400,5400,5400,0
|
|
20240715,112000,101032160,5400,5400,5400,5400,0
|
|
20240715,111900,101032160,5400,5400,5400,5400,1
|
|
20240715,111800,101026760,5380,5380,5380,5380,0
|
|
20240715,111700,101026760,5380,5380,5380,5380,0
|
|
20240715,111600,101026760,5380,5380,5380,5380,0
|
|
20240715,111500,101026760,5380,5380,5380,5380,0
|
|
20240715,111400,101026760,5380,5380,5380,5380,0
|
|
20240715,111300,101026760,5380,5380,5380,5380,0
|
|
20240715,111200,101026760,5380,5380,5380,5380,0
|
|
20240715,111100,101026760,5380,5380,5380,5380,0
|
|
20240715,111000,101026760,5380,5380,5380,5380,0
|
|
20240715,110900,101026760,5380,5380,5380,5380,65
|
|
20240715,110800,100677060,5390,5390,5390,5390,0
|
|
20240715,110700,100677060,5390,5390,5390,5390,0
|
|
20240715,110600,100677060,5390,5390,5390,5390,0
|
|
20240715,110500,100677060,5390,5390,5390,5390,0
|
|
20240715,110400,100677060,5390,5390,5390,5390,0
|
|
20240715,110300,100677060,5390,5390,5390,5390,0
|
|
20240715,110200,100677060,5390,5390,5390,5390,65
|
|
20240715,110100,100326710,5380,5380,5380,5380,0
|
|
20240715,110000,100326710,5380,5380,5380,5380,0
|
|
20240715,105900,100326710,5380,5380,5380,5380,0
|
|
20240715,105800,100326710,5380,5380,5380,5380,0
|
|
20240715,105700,100326710,5380,5380,5380,5380,0
|
|
20240715,105600,100326710,5380,5380,5380,5380,200
|
|
20240715,105500,99250710,5380,5380,5380,5380,938
|
|
20240715,105400,94204270,5390,5390,5390,5390,0
|
|
20240715,105300,94204270,5390,5390,5390,5390,0
|
|
20240715,105200,94204270,5390,5390,5390,5390,0
|
|
20240715,105100,94204270,5390,5390,5390,5390,25
|
|
20240715,105000,94069520,5390,5390,5390,5390,0
|
|
20240715,104900,94069520,5390,5390,5390,5390,100
|
|
20240715,104800,93530520,5400,5400,5400,5400,2
|
|
20240715,104700,93519720,5390,5390,5390,5390,2
|
|
20240715,104600,93508940,5390,5390,5390,5390,74
|
|
20240715,104500,93110080,5390,5390,5390,5390,0
|
|
20240715,104400,93110080,5390,5390,5390,5390,142
|
|
20240715,104300,92344700,5400,5400,5400,5400,0
|
|
20240715,104200,92344700,5400,5400,5400,5400,220
|
|
20240715,104100,91156700,5380,5390,5390,5380,42
|
|
20240715,104000,90930650,5400,5400,5400,5400,2
|
|
20240715,103900,90919850,5400,5400,5400,5400,0
|
|
20240715,103800,90919850,5400,5390,5400,5390,257
|
|
20240715,103700,89534480,5390,5390,5390,5390,650
|
|
20240715,103600,86030980,5380,5380,5380,5380,0
|
|
20240715,103500,86030980,5380,5380,5380,5380,0
|
|
20240715,103400,86030980,5380,5380,5380,5380,0
|
|
20240715,103300,86030980,5380,5380,5380,5380,200
|
|
20240715,103200,84954980,5380,5390,5390,5380,32
|
|
20240715,103100,84782570,5390,5380,5390,5380,325
|
|
20240715,103000,83033320,5390,5390,5390,5390,185
|
|
20240715,102900,82036170,5380,5380,5380,5380,0
|
|
20240715,102800,82036170,5380,5380,5380,5380,1
|
|
20240715,102700,82030790,5390,5390,5390,5390,0
|
|
20240715,102600,82030790,5390,5390,5390,5390,0
|
|
20240715,102500,82030790,5390,5390,5390,5390,0
|
|
20240715,102400,82030790,5390,5390,5390,5390,0
|
|
20240715,102300,82030790,5390,5390,5390,5390,0
|
|
20240715,102200,82030790,5390,5390,5390,5390,0
|
|
20240715,102100,82030790,5390,5390,5390,5390,0
|
|
20240715,102000,82030790,5390,5380,5390,5380,189
|
|
20240715,101900,81013940,5380,5380,5380,5380,1289
|
|
20240715,101800,74079120,5380,5380,5380,5380,30
|
|
20240715,101700,73917720,5390,5390,5390,5390,0
|
|
20240715,101600,73917720,5390,5390,5390,5390,1
|
|
20240715,101500,73912330,5380,5380,5380,5380,8
|
|
20240715,101400,73869290,5380,5380,5380,5380,917
|
|
20240715,101300,68935830,5390,5390,5390,5390,0
|
|
20240715,101200,68935830,5390,5380,5390,5380,155
|
|
20240715,101100,68101880,5380,5390,5390,5380,50
|
|
20240715,101000,67832860,5390,5390,5390,5390,0
|
|
20240715,100900,67832860,5390,5390,5390,5390,1
|
|
20240715,100800,67827470,5390,5390,5390,5390,1
|
|
20240715,100700,67822080,5390,5390,5390,5390,0
|
|
20240715,100600,67822080,5390,5390,5390,5390,0
|
|
20240715,100500,67822080,5390,5390,5390,5390,0
|
|
20240715,100400,67822080,5390,5390,5390,5390,0
|
|
20240715,100300,67822080,5390,5390,5390,5390,0
|
|
20240715,100200,67822080,5390,5390,5390,5390,2
|
|
20240715,100100,67811300,5380,5380,5380,5380,0
|
|
20240715,100000,67811300,5380,5380,5380,5380,602
|
|
20240715,095900,64572540,5380,5380,5380,5380,0
|
|
20240715,095800,64572540,5380,5380,5380,5380,0
|
|
20240715,095700,64572540,5380,5380,5380,5380,1
|
|
20240715,095600,64567160,5380,5380,5380,5380,0
|
|
20240715,095500,64567160,5380,5380,5380,5380,50
|
|
20240715,095400,64298160,5400,5400,5400,5400,0
|
|
20240715,095300,64298160,5400,5400,5400,5400,97
|
|
20240715,095200,63774360,5400,5400,5400,5400,15
|
|
20240715,095100,63693360,5400,5400,5400,5400,10
|
|
20240715,095000,63639360,5400,5400,5400,5400,8
|
|
20240715,094900,63596160,5400,5400,5400,5400,0
|
|
20240715,094800,63596160,5400,5400,5400,5400,3
|
|
20240715,094700,63579960,5400,5400,5400,5400,1286
|
|
20240715,094600,56635560,5400,5400,5400,5400,0
|
|
20240715,094500,56635560,5400,5390,5400,5380,172
|
|
20240715,094400,55708600,5380,5380,5380,5380,0
|
|
20240715,094300,55708600,5380,5380,5380,5380,150
|
|
20240715,094200,54901600,5380,5380,5380,5380,0
|
|
20240715,094100,54901600,5380,5380,5380,5380,24
|
|
20240715,094000,54772480,5400,5400,5400,5400,0
|
|
20240715,093900,54772480,5400,5400,5400,5400,0
|
|
20240715,093800,54772480,5400,5400,5400,5400,1
|
|
20240715,093700,54767080,5370,5370,5370,5370,0
|
|
20240715,093600,54767080,5370,5370,5370,5370,0
|
|
20240715,093500,54767080,5370,5370,5370,5370,0
|
|
20240715,093400,54767080,5370,5370,5370,5370,0
|
|
20240715,093300,54767080,5370,5370,5370,5370,0
|
|
20240715,093200,54767080,5370,5380,5380,5370,71
|
|
20240715,093100,54385400,5400,5400,5400,5400,100
|
|
20240715,093000,53845400,5400,5400,5400,5400,0
|
|
20240715,092900,53845400,5400,5400,5400,5400,359
|
|
20240715,092800,51906800,5400,5390,5400,5390,934
|
|
20240715,092700,46868030,5390,5390,5390,5390,0
|
|
20240715,092600,46868030,5390,5380,5390,5380,2531
|
|
20240715,092500,33235410,5380,5380,5380,5380,550
|
|
20240715,092400,30276410,5370,5370,5370,5370,0
|
|
20240715,092300,30276410,5370,5370,5370,5370,0
|
|
20240715,092200,30276410,5370,5370,5370,5360,201
|
|
20240715,092100,29197970,5370,5370,5370,5370,7
|
|
20240715,092000,29160380,5370,5370,5370,5370,0
|
|
20240715,091900,29160380,5370,5370,5370,5370,170
|
|
20240715,091800,28247480,5370,5370,5370,5370,19
|
|
20240715,091700,28145450,5370,5370,5370,5370,61
|
|
20240715,091600,27817880,5370,5370,5370,5370,30
|
|
20240715,091500,27656780,5370,5370,5370,5370,0
|
|
20240715,091400,27656780,5370,5370,5370,5370,0
|
|
20240715,091300,27656780,5370,5360,5370,5360,414
|
|
20240715,091200,25437630,5370,5380,5380,5370,306
|
|
20240715,091100,23794370,5380,5380,5380,5380,53
|
|
20240715,091000,23509230,5380,5390,5390,5380,256
|
|
20240715,090900,22131940,5390,5390,5390,5390,3
|
|
20240715,090800,22115770,5390,5390,5390,5390,0
|
|
20240715,090700,22115770,5390,5390,5390,5390,1
|
|
20240715,090600,22110380,5380,5380,5380,5380,1055
|
|
20240715,090500,16434480,5380,5380,5380,5380,0
|
|
20240715,090400,16434480,5380,5360,5380,5360,91
|
|
20240715,090300,15946700,5370,5360,5370,5360,461
|
|
20240715,090200,13475130,5340,5350,5350,5340,692
|
|
20240715,090100,9778840,5340,5350,5350,5340,783
|
|
20240715,090000,5590480,5360,5360,5360,5360,1043
|