635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,193100,1151822690,5380,5380,5380,5380,0
|
|
20240716,193000,1151822690,5380,5380,5380,5380,0
|
|
20240716,192900,1151822690,5380,5380,5380,5380,0
|
|
20240716,192800,1151822690,5380,5380,5380,5380,0
|
|
20240716,192700,1151822690,5380,5380,5380,5380,0
|
|
20240716,192600,1151822690,5380,5380,5380,5380,0
|
|
20240716,192500,1151822690,5380,5380,5380,5380,0
|
|
20240716,192400,1151822690,5380,5380,5380,5380,0
|
|
20240716,192300,1151822690,5380,5380,5380,5380,0
|
|
20240716,192200,1151822690,5380,5380,5380,5380,0
|
|
20240716,192100,1151822690,5380,5380,5380,5380,0
|
|
20240716,192000,1151822690,5380,5380,5380,5380,0
|
|
20240716,191900,1151822690,5380,5380,5380,5380,0
|
|
20240716,191800,1151822690,5380,5380,5380,5380,0
|
|
20240716,191700,1151822690,5380,5380,5380,5380,0
|
|
20240716,191600,1151822690,5380,5380,5380,5380,0
|
|
20240716,191500,1151822690,5380,5380,5380,5380,0
|
|
20240716,191400,1151822690,5380,5380,5380,5380,0
|
|
20240716,191300,1151822690,5380,5380,5380,5380,0
|
|
20240716,191200,1151822690,5380,5380,5380,5380,0
|
|
20240716,191100,1151822690,5380,5380,5380,5380,0
|
|
20240716,191000,1151822690,5380,5380,5380,5380,0
|
|
20240716,190900,1151822690,5380,5380,5380,5380,0
|
|
20240716,190800,1151822690,5380,5380,5380,5380,0
|
|
20240716,190700,1151822690,5380,5380,5380,5380,0
|
|
20240716,190600,1151822690,5380,5380,5380,5380,0
|
|
20240716,190500,1151822690,5380,5380,5380,5380,0
|
|
20240716,190400,1151822690,5380,5380,5380,5380,0
|
|
20240716,190300,1151822690,5380,5380,5380,5380,0
|
|
20240716,190200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,190100,1151822690,5380,5380,5380,5380,0
|
|
20240716,190000,1151822690,5380,5380,5380,5380,0
|
|
20240716,185900,1151822690,5380,5380,5380,5380,0
|
|
20240716,185800,1151822690,5380,5380,5380,5380,0
|
|
20240716,185700,1151822690,5380,5380,5380,5380,0
|
|
20240716,185600,1151822690,5380,5380,5380,5380,0
|
|
20240716,185500,1151822690,5380,5380,5380,5380,0
|
|
20240716,185400,1151822690,5380,5380,5380,5380,0
|
|
20240716,185300,1151822690,5380,5380,5380,5380,0
|
|
20240716,185200,1151822690,5380,5380,5380,5380,0
|
|
20240716,185100,1151822690,5380,5380,5380,5380,0
|
|
20240716,185000,1151822690,5380,5380,5380,5380,0
|
|
20240716,184900,1151822690,5380,5380,5380,5380,0
|
|
20240716,184800,1151822690,5380,5380,5380,5380,0
|
|
20240716,184700,1151822690,5380,5380,5380,5380,0
|
|
20240716,184600,1151822690,5380,5380,5380,5380,0
|
|
20240716,184500,1151822690,5380,5380,5380,5380,0
|
|
20240716,184400,1151822690,5380,5380,5380,5380,0
|
|
20240716,184300,1151822690,5380,5380,5380,5380,0
|
|
20240716,184200,1151822690,5380,5380,5380,5380,0
|
|
20240716,184100,1151822690,5380,5380,5380,5380,0
|
|
20240716,184000,1151822690,5380,5380,5380,5380,0
|
|
20240716,183900,1151822690,5380,5380,5380,5380,0
|
|
20240716,183800,1151822690,5380,5380,5380,5380,0
|
|
20240716,183700,1151822690,5380,5380,5380,5380,0
|
|
20240716,183600,1151822690,5380,5380,5380,5380,0
|
|
20240716,183500,1151822690,5380,5380,5380,5380,0
|
|
20240716,183400,1151822690,5380,5380,5380,5380,0
|
|
20240716,183300,1151822690,5380,5380,5380,5380,0
|
|
20240716,183200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,183100,1151822690,5380,5380,5380,5380,0
|
|
20240716,183000,1151822690,5380,5380,5380,5380,0
|
|
20240716,182900,1151822690,5380,5380,5380,5380,0
|
|
20240716,182800,1151822690,5380,5380,5380,5380,0
|
|
20240716,182700,1151822690,5380,5380,5380,5380,0
|
|
20240716,182600,1151822690,5380,5380,5380,5380,0
|
|
20240716,182500,1151822690,5380,5380,5380,5380,0
|
|
20240716,182400,1151822690,5380,5380,5380,5380,0
|
|
20240716,182300,1151822690,5380,5380,5380,5380,0
|
|
20240716,182200,1151822690,5380,5380,5380,5380,0
|
|
20240716,182100,1151822690,5380,5380,5380,5380,0
|
|
20240716,182000,1151822690,5380,5380,5380,5380,0
|
|
20240716,181900,1151822690,5380,5380,5380,5380,0
|
|
20240716,181800,1151822690,5380,5380,5380,5380,0
|
|
20240716,181700,1151822690,5380,5380,5380,5380,0
|
|
20240716,181600,1151822690,5380,5380,5380,5380,0
|
|
20240716,181500,1151822690,5380,5380,5380,5380,0
|
|
20240716,181400,1151822690,5380,5380,5380,5380,0
|
|
20240716,181300,1151822690,5380,5380,5380,5380,0
|
|
20240716,181200,1151822690,5380,5380,5380,5380,0
|
|
20240716,181100,1151822690,5380,5380,5380,5380,0
|
|
20240716,181000,1151822690,5380,5380,5380,5380,0
|
|
20240716,180900,1151822690,5380,5380,5380,5380,0
|
|
20240716,180800,1151822690,5380,5380,5380,5380,0
|
|
20240716,180700,1151822690,5380,5380,5380,5380,0
|
|
20240716,180600,1151822690,5380,5380,5380,5380,0
|
|
20240716,180500,1151822690,5380,5380,5380,5380,0
|
|
20240716,180400,1151822690,5380,5380,5380,5380,0
|
|
20240716,180300,1151822690,5380,5380,5380,5380,0
|
|
20240716,180200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,180100,1151822690,5380,5380,5380,5380,0
|
|
20240716,180000,1151822690,5380,5380,5380,5380,0
|
|
20240716,175900,1151822690,5380,5380,5380,5380,0
|
|
20240716,175800,1151822690,5380,5380,5380,5380,0
|
|
20240716,175700,1151822690,5380,5380,5380,5380,0
|
|
20240716,175600,1151822690,5380,5380,5380,5380,0
|
|
20240716,175500,1151822690,5380,5380,5380,5380,0
|
|
20240716,175400,1151822690,5380,5380,5380,5380,0
|
|
20240716,175300,1151822690,5380,5380,5380,5380,0
|
|
20240716,175200,1151822690,5380,5380,5380,5380,0
|
|
20240716,175100,1151822690,5380,5380,5380,5380,0
|
|
20240716,175000,1151822690,5380,5380,5380,5380,0
|
|
20240716,174900,1151822690,5380,5380,5380,5380,0
|
|
20240716,174800,1151822690,5380,5380,5380,5380,0
|
|
20240716,174700,1151822690,5380,5380,5380,5380,0
|
|
20240716,174600,1151822690,5380,5380,5380,5380,0
|
|
20240716,174500,1151822690,5380,5380,5380,5380,0
|
|
20240716,174400,1151822690,5380,5380,5380,5380,0
|
|
20240716,174300,1151822690,5380,5380,5380,5380,0
|
|
20240716,174200,1151822690,5380,5380,5380,5380,0
|
|
20240716,174100,1151822690,5380,5380,5380,5380,0
|
|
20240716,174000,1151822690,5380,5380,5380,5380,0
|
|
20240716,173900,1151822690,5380,5380,5380,5380,0
|
|
20240716,173800,1151822690,5380,5380,5380,5380,0
|
|
20240716,173700,1151822690,5380,5380,5380,5380,0
|
|
20240716,173600,1151822690,5380,5380,5380,5380,0
|
|
20240716,173500,1151822690,5380,5380,5380,5380,0
|
|
20240716,173400,1151822690,5380,5380,5380,5380,0
|
|
20240716,173300,1151822690,5380,5380,5380,5380,0
|
|
20240716,173200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,173100,1151822690,5380,5380,5380,5380,0
|
|
20240716,173000,1151822690,5380,5380,5380,5380,0
|
|
20240716,172900,1151822690,5380,5380,5380,5380,0
|
|
20240716,172800,1151822690,5380,5380,5380,5380,0
|
|
20240716,172700,1151822690,5380,5380,5380,5380,0
|
|
20240716,172600,1151822690,5380,5380,5380,5380,0
|
|
20240716,172500,1151822690,5380,5380,5380,5380,0
|
|
20240716,172400,1151822690,5380,5380,5380,5380,0
|
|
20240716,172300,1151822690,5380,5380,5380,5380,0
|
|
20240716,172200,1151822690,5380,5380,5380,5380,0
|
|
20240716,172100,1151822690,5380,5380,5380,5380,0
|
|
20240716,172000,1151822690,5380,5380,5380,5380,0
|
|
20240716,171900,1151822690,5380,5380,5380,5380,0
|
|
20240716,171800,1151822690,5380,5380,5380,5380,0
|
|
20240716,171700,1151822690,5380,5380,5380,5380,0
|
|
20240716,171600,1151822690,5380,5380,5380,5380,0
|
|
20240716,171500,1151822690,5380,5380,5380,5380,0
|
|
20240716,171400,1151822690,5380,5380,5380,5380,0
|
|
20240716,171300,1151822690,5380,5380,5380,5380,0
|
|
20240716,171200,1151822690,5380,5380,5380,5380,0
|
|
20240716,171100,1151822690,5380,5380,5380,5380,0
|
|
20240716,171000,1151822690,5380,5380,5380,5380,0
|
|
20240716,170900,1151822690,5380,5380,5380,5380,0
|
|
20240716,170800,1151822690,5380,5380,5380,5380,0
|
|
20240716,170700,1151822690,5380,5380,5380,5380,0
|
|
20240716,170600,1151822690,5380,5380,5380,5380,0
|
|
20240716,170500,1151822690,5380,5380,5380,5380,0
|
|
20240716,170400,1151822690,5380,5380,5380,5380,0
|
|
20240716,170300,1151822690,5380,5380,5380,5380,0
|
|
20240716,170200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,170100,1151822690,5380,5380,5380,5380,0
|
|
20240716,170000,1151822690,5380,5380,5380,5380,0
|
|
20240716,165900,1151822690,5380,5380,5380,5380,0
|
|
20240716,165800,1151822690,5380,5380,5380,5380,0
|
|
20240716,165700,1151822690,5380,5380,5380,5380,0
|
|
20240716,165600,1151822690,5380,5380,5380,5380,0
|
|
20240716,165500,1151822690,5380,5380,5380,5380,0
|
|
20240716,165400,1151822690,5380,5380,5380,5380,0
|
|
20240716,165300,1151822690,5380,5380,5380,5380,0
|
|
20240716,165200,1151822690,5380,5380,5380,5380,0
|
|
20240716,165100,1151822690,5380,5380,5380,5380,0
|
|
20240716,165000,1151822690,5380,5380,5380,5380,0
|
|
20240716,164900,1151822690,5380,5380,5380,5380,0
|
|
20240716,164800,1151822690,5380,5380,5380,5380,0
|
|
20240716,164700,1151822690,5380,5380,5380,5380,0
|
|
20240716,164600,1151822690,5380,5380,5380,5380,0
|
|
20240716,164500,1151822690,5380,5380,5380,5380,0
|
|
20240716,164400,1151822690,5380,5380,5380,5380,0
|
|
20240716,164300,1151822690,5380,5380,5380,5380,0
|
|
20240716,164200,1151822690,5380,5380,5380,5380,0
|
|
20240716,164100,1151822690,5380,5380,5380,5380,0
|
|
20240716,164000,1151822690,5380,5380,5380,5380,0
|
|
20240716,163900,1151822690,5380,5380,5380,5380,0
|
|
20240716,163800,1151822690,5380,5380,5380,5380,0
|
|
20240716,163700,1151822690,5380,5380,5380,5380,0
|
|
20240716,163600,1151822690,5380,5380,5380,5380,0
|
|
20240716,163500,1151822690,5380,5380,5380,5380,0
|
|
20240716,163400,1151822690,5380,5380,5380,5380,0
|
|
20240716,163300,1151822690,5380,5380,5380,5380,0
|
|
20240716,163200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,163100,1151822690,5380,5380,5380,5380,0
|
|
20240716,163000,1151822690,5380,5380,5380,5380,0
|
|
20240716,162900,1151822690,5380,5380,5380,5380,0
|
|
20240716,162800,1151822690,5380,5380,5380,5380,0
|
|
20240716,162700,1151822690,5380,5380,5380,5380,0
|
|
20240716,162600,1151822690,5380,5380,5380,5380,0
|
|
20240716,162500,1151822690,5380,5380,5380,5380,0
|
|
20240716,162400,1151822690,5380,5380,5380,5380,0
|
|
20240716,162300,1151822690,5380,5380,5380,5380,0
|
|
20240716,162200,1151822690,5380,5380,5380,5380,0
|
|
20240716,162100,1151822690,5380,5380,5380,5380,0
|
|
20240716,162000,1151822690,5380,5380,5380,5380,0
|
|
20240716,161900,1151822690,5380,5380,5380,5380,0
|
|
20240716,161800,1151822690,5380,5380,5380,5380,0
|
|
20240716,161700,1151822690,5380,5380,5380,5380,0
|
|
20240716,161600,1151822690,5380,5380,5380,5380,0
|
|
20240716,161500,1151822690,5380,5380,5380,5380,0
|
|
20240716,161400,1151822690,5380,5380,5380,5380,0
|
|
20240716,161300,1151822690,5380,5380,5380,5380,0
|
|
20240716,161200,1151822690,5380,5380,5380,5380,0
|
|
20240716,161100,1151822690,5380,5380,5380,5380,0
|
|
20240716,161000,1151822690,5380,5380,5380,5380,0
|
|
20240716,160900,1151822690,5380,5380,5380,5380,0
|
|
20240716,160800,1151822690,5380,5380,5380,5380,0
|
|
20240716,160700,1151822690,5380,5380,5380,5380,0
|
|
20240716,160600,1151822690,5380,5380,5380,5380,0
|
|
20240716,160500,1151822690,5380,5380,5380,5380,0
|
|
20240716,160400,1151822690,5380,5380,5380,5380,0
|
|
20240716,160300,1151822690,5380,5380,5380,5380,0
|
|
20240716,160200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,160100,1151822690,5380,5380,5380,5380,0
|
|
20240716,160000,1151822690,5380,5380,5380,5380,0
|
|
20240716,155900,1151822690,5380,5380,5380,5380,0
|
|
20240716,155800,1151822690,5380,5380,5380,5380,0
|
|
20240716,155700,1151822690,5380,5380,5380,5380,0
|
|
20240716,155600,1151822690,5380,5380,5380,5380,0
|
|
20240716,155500,1151822690,5380,5380,5380,5380,0
|
|
20240716,155400,1151822690,5380,5380,5380,5380,0
|
|
20240716,155300,1151822690,5380,5380,5380,5380,0
|
|
20240716,155200,1151822690,5380,5380,5380,5380,0
|
|
20240716,155100,1151822690,5380,5380,5380,5380,0
|
|
20240716,155000,1151822690,5380,5380,5380,5380,0
|
|
20240716,154900,1151822690,5380,5380,5380,5380,0
|
|
20240716,154800,1151822690,5380,5380,5380,5380,0
|
|
20240716,154700,1151822690,5380,5380,5380,5380,0
|
|
20240716,154600,1151822690,5380,5380,5380,5380,0
|
|
20240716,154500,1151822690,5380,5380,5380,5380,0
|
|
20240716,154400,1151822690,5380,5380,5380,5380,0
|
|
20240716,154300,1151822690,5380,5380,5380,5380,0
|
|
20240716,154200,1151822690,5380,5380,5380,5380,0
|
|
20240716,154100,1151822690,5380,5380,5380,5380,0
|
|
20240716,154000,1151822690,5380,5380,5380,5380,0
|
|
20240716,153900,1151822690,5380,5380,5380,5380,0
|
|
20240716,153800,1151822690,5380,5380,5380,5380,0
|
|
20240716,153700,1151822690,5380,5380,5380,5380,0
|
|
20240716,153600,1151822690,5380,5380,5380,5380,0
|
|
20240716,153500,1151822690,5380,5380,5380,5380,0
|
|
20240716,153400,1151822690,5380,5380,5380,5380,0
|
|
20240716,153300,1151822690,5380,5380,5380,5380,0
|
|
20240716,153200,1151822690,5380,5380,5380,5380,4325
|
|
20240716,153100,1151822690,5380,5380,5380,5380,0
|
|
20240716,153000,1151822690,5380,5380,5380,5380,4325
|
|
20240716,152900,1128554190,5410,5410,5410,5410,0
|
|
20240716,152800,1128554190,5410,5410,5410,5410,0
|
|
20240716,152700,1128554190,5410,5410,5410,5410,0
|
|
20240716,152600,1128554190,5410,5410,5410,5410,0
|
|
20240716,152500,1128554190,5410,5410,5410,5410,0
|
|
20240716,152400,1128554190,5410,5410,5410,5410,0
|
|
20240716,152300,1128554190,5410,5410,5410,5410,0
|
|
20240716,152200,1128554190,5410,5410,5410,5410,0
|
|
20240716,152100,1128554190,5410,5410,5410,5410,0
|
|
20240716,152000,1128554190,5410,5410,5410,5410,0
|
|
20240716,151900,1128554190,5410,5400,5410,5380,767
|
|
20240716,151800,1124416350,5410,5380,5410,5380,601
|
|
20240716,151700,1121180600,5390,5380,5390,5380,740
|
|
20240716,151600,1117197000,5380,5380,5380,5380,0
|
|
20240716,151500,1117197000,5380,5380,5380,5380,1513
|
|
20240716,151400,1109057060,5400,5380,5400,5380,1130
|
|
20240716,151300,1102975660,5380,5380,5380,5380,1327
|
|
20240716,151200,1095836400,5390,5400,5400,5390,1457
|
|
20240716,151100,1087978600,5380,5390,5400,5380,781
|
|
20240716,151000,1083774960,5400,5390,5400,5390,460
|
|
20240716,150900,1081291950,5400,5400,5400,5400,118
|
|
20240716,150800,1080654750,5410,5410,5410,5410,0
|
|
20240716,150700,1080654750,5410,5400,5410,5370,6534
|
|
20240716,150600,1045487600,5400,5390,5400,5380,3073
|
|
20240716,150500,1028927570,5390,5390,5400,5390,1503
|
|
20240716,150400,1020821390,5390,5410,5410,5390,1156
|
|
20240716,150300,1014577450,5400,5400,5400,5400,1104
|
|
20240716,150200,1008615850,5400,5410,5410,5400,35
|
|
20240716,150100,1008426830,5410,5390,5410,5390,455
|
|
20240716,150000,1005974280,5410,5410,5410,5400,485
|
|
20240716,145900,1003354870,5410,5400,5410,5400,709
|
|
20240716,145800,999525230,5400,5400,5400,5400,26
|
|
20240716,145700,999384830,5390,5390,5390,5380,929
|
|
20240716,145600,994379670,5390,5400,5400,5380,14566
|
|
20240716,145500,915925370,5400,5430,5440,5390,10485
|
|
20240716,145400,859180210,5440,5430,5450,5430,3947
|
|
20240716,145300,837680510,5430,5450,5470,5430,8692
|
|
20240716,145200,790322020,5460,5490,5490,5420,9496
|
|
20240716,145100,738538320,5490,5530,5560,5460,18120
|
|
20240716,145000,638681860,5520,5420,5560,5420,66717
|
|
20240716,144900,272219550,5400,5400,5410,5400,7203
|
|
20240716,144800,233259240,5400,5400,5400,5400,373
|
|
20240716,144700,231245040,5400,5400,5400,5400,185
|
|
20240716,144600,230246040,5400,5400,5400,5400,0
|
|
20240716,144500,230246040,5400,5400,5400,5400,0
|
|
20240716,144400,230246040,5400,5400,5400,5400,0
|
|
20240716,144300,230246040,5400,5400,5400,5400,0
|
|
20240716,144200,230246040,5400,5400,5400,5400,0
|
|
20240716,144100,230246040,5400,5400,5400,5400,0
|
|
20240716,144000,230246040,5400,5400,5400,5400,1
|
|
20240716,143900,230240640,5390,5390,5390,5390,3000
|
|
20240716,143800,214070640,5390,5400,5400,5390,810
|
|
20240716,143700,209697540,5400,5400,5400,5400,135
|
|
20240716,143600,208968540,5410,5410,5410,5410,1
|
|
20240716,143500,208963130,5400,5400,5400,5400,0
|
|
20240716,143400,208963130,5400,5400,5400,5400,0
|
|
20240716,143300,208963130,5400,5400,5400,5400,0
|
|
20240716,143200,208963130,5400,5400,5400,5400,0
|
|
20240716,143100,208963130,5400,5400,5400,5400,993
|
|
20240716,143000,203600930,5400,5400,5400,5400,20
|
|
20240716,142900,203492930,5400,5400,5400,5400,0
|
|
20240716,142800,203492930,5400,5400,5400,5400,150
|
|
20240716,142700,202682930,5390,5390,5390,5390,0
|
|
20240716,142600,202682930,5390,5390,5390,5390,0
|
|
20240716,142500,202682930,5390,5390,5390,5390,0
|
|
20240716,142400,202682930,5390,5390,5390,5390,0
|
|
20240716,142300,202682930,5390,5390,5390,5390,0
|
|
20240716,142200,202682930,5390,5390,5390,5390,0
|
|
20240716,142100,202682930,5390,5390,5390,5390,80
|
|
20240716,142000,202251730,5400,5400,5400,5400,1
|
|
20240716,141900,202246330,5400,5400,5400,5400,60
|
|
20240716,141800,201922330,5400,5400,5400,5400,1110
|
|
20240716,141700,195928330,5400,5400,5400,5400,0
|
|
20240716,141600,195928330,5400,5400,5400,5400,0
|
|
20240716,141500,195928330,5400,5400,5400,5400,0
|
|
20240716,141400,195928330,5400,5400,5400,5400,0
|
|
20240716,141300,195928330,5400,5400,5400,5400,0
|
|
20240716,141200,195928330,5400,5400,5400,5400,0
|
|
20240716,141100,195928330,5400,5400,5400,5400,0
|
|
20240716,141000,195928330,5400,5400,5400,5400,0
|
|
20240716,140900,195928330,5400,5400,5400,5400,0
|
|
20240716,140800,195928330,5400,5400,5400,5400,0
|
|
20240716,140700,195928330,5400,5400,5400,5400,0
|
|
20240716,140600,195928330,5400,5400,5400,5400,2
|
|
20240716,140500,195917530,5400,5400,5400,5400,5
|
|
20240716,140400,195890530,5400,5400,5400,5400,0
|
|
20240716,140300,195890530,5400,5400,5400,5400,0
|
|
20240716,140200,195890530,5400,5400,5400,5400,0
|
|
20240716,140100,195890530,5400,5400,5400,5400,0
|
|
20240716,140000,195890530,5400,5400,5400,5400,0
|
|
20240716,135900,195890530,5400,5400,5400,5400,0
|
|
20240716,135800,195890530,5400,5390,5400,5390,8
|
|
20240716,135700,195847360,5390,5390,5390,5390,10
|
|
20240716,135600,195793460,5390,5390,5390,5390,0
|
|
20240716,135500,195793460,5390,5390,5390,5390,0
|
|
20240716,135400,195793460,5390,5390,5390,5390,82
|
|
20240716,135300,195351480,5390,5390,5390,5390,0
|
|
20240716,135200,195351480,5390,5390,5390,5390,3
|
|
20240716,135100,195335310,5390,5390,5390,5390,121
|
|
20240716,135000,194683120,5400,5400,5400,5400,0
|
|
20240716,134900,194683120,5400,5400,5400,5400,0
|
|
20240716,134800,194683120,5400,5400,5400,5400,0
|
|
20240716,134700,194683120,5400,5400,5400,5400,0
|
|
20240716,134600,194683120,5400,5400,5400,5400,35
|
|
20240716,134500,194494120,5400,5400,5400,5400,7
|
|
20240716,134400,194456320,5400,5400,5400,5400,200
|
|
20240716,134300,193376320,5400,5400,5400,5400,0
|
|
20240716,134200,193376320,5400,5400,5400,5400,0
|
|
20240716,134100,193376320,5400,5400,5400,5400,7
|
|
20240716,134000,193338520,5400,5400,5400,5400,154
|
|
20240716,133900,192506920,5400,5400,5400,5400,24
|
|
20240716,133800,192377320,5400,5400,5400,5400,0
|
|
20240716,133700,192377320,5400,5400,5400,5400,0
|
|
20240716,133600,192377320,5400,5400,5400,5400,0
|
|
20240716,133500,192377320,5400,5400,5400,5400,7
|
|
20240716,133400,192339520,5410,5410,5410,5410,0
|
|
20240716,133300,192339520,5410,5410,5410,5410,0
|
|
20240716,133200,192339520,5410,5410,5410,5410,0
|
|
20240716,133100,192339520,5410,5410,5410,5410,0
|
|
20240716,133000,192339520,5410,5410,5410,5410,14
|
|
20240716,132900,192263780,5410,5410,5410,5410,0
|
|
20240716,132800,192263780,5410,5410,5410,5410,0
|
|
20240716,132700,192263780,5410,5410,5410,5410,20
|
|
20240716,132600,192155580,5390,5390,5390,5390,0
|
|
20240716,132500,192155580,5390,5390,5390,5390,0
|
|
20240716,132400,192155580,5390,5390,5390,5390,0
|
|
20240716,132300,192155580,5390,5400,5400,5390,650
|
|
20240716,132200,188650430,5410,5410,5410,5410,0
|
|
20240716,132100,188650430,5410,5410,5410,5410,0
|
|
20240716,132000,188650430,5410,5410,5410,5410,0
|
|
20240716,131900,188650430,5410,5410,5410,5410,6
|
|
20240716,131800,188617970,5400,5400,5400,5400,0
|
|
20240716,131700,188617970,5400,5400,5400,5400,0
|
|
20240716,131600,188617970,5400,5400,5400,5400,0
|
|
20240716,131500,188617970,5400,5400,5400,5400,0
|
|
20240716,131400,188617970,5400,5400,5400,5400,335
|
|
20240716,131300,186808970,5400,5400,5400,5400,0
|
|
20240716,131200,186808970,5400,5400,5400,5400,0
|
|
20240716,131100,186808970,5400,5400,5400,5400,25
|
|
20240716,131000,186673970,5400,5400,5400,5400,8
|
|
20240716,130900,186630770,5400,5400,5400,5400,18
|
|
20240716,130800,186533570,5390,5390,5390,5390,0
|
|
20240716,130700,186533570,5390,5390,5390,5390,0
|
|
20240716,130600,186533570,5390,5390,5390,5390,0
|
|
20240716,130500,186533570,5390,5390,5400,5390,152
|
|
20240716,130400,185713420,5400,5400,5400,5400,13
|
|
20240716,130300,185643220,5400,5400,5400,5400,0
|
|
20240716,130200,185643220,5400,5400,5400,5400,18
|
|
20240716,130100,185546020,5400,5400,5400,5400,0
|
|
20240716,130000,185546020,5400,5400,5400,5400,0
|
|
20240716,125900,185546020,5400,5400,5400,5400,0
|
|
20240716,125800,185546020,5400,5400,5400,5400,305
|
|
20240716,125700,183899020,5400,5400,5400,5400,0
|
|
20240716,125600,183899020,5400,5400,5400,5400,0
|
|
20240716,125500,183899020,5400,5400,5400,5400,0
|
|
20240716,125400,183899020,5400,5400,5400,5400,0
|
|
20240716,125300,183899020,5400,5390,5400,5390,1396
|
|
20240716,125200,176361580,5400,5400,5400,5400,0
|
|
20240716,125100,176361580,5400,5400,5400,5400,0
|
|
20240716,125000,176361580,5400,5400,5400,5400,990
|
|
20240716,124900,171015580,5400,5400,5400,5400,0
|
|
20240716,124800,171015580,5400,5400,5400,5400,0
|
|
20240716,124700,171015580,5400,5400,5400,5400,0
|
|
20240716,124600,171015580,5400,5400,5400,5400,0
|
|
20240716,124500,171015580,5400,5400,5400,5400,1
|
|
20240716,124400,171010180,5400,5400,5400,5400,0
|
|
20240716,124300,171010180,5400,5400,5400,5400,819
|
|
20240716,124200,166587580,5400,5400,5400,5400,1060
|
|
20240716,124100,160863580,5390,5390,5390,5390,0
|
|
20240716,124000,160863580,5390,5390,5390,5390,0
|
|
20240716,123900,160863580,5390,5390,5390,5390,0
|
|
20240716,123800,160863580,5390,5390,5390,5390,0
|
|
20240716,123700,160863580,5390,5390,5390,5390,0
|
|
20240716,123600,160863580,5390,5390,5390,5390,0
|
|
20240716,123500,160863580,5390,5390,5390,5390,0
|
|
20240716,123400,160863580,5390,5400,5400,5390,1068
|
|
20240716,123300,155097060,5390,5390,5390,5390,0
|
|
20240716,123200,155097060,5390,5390,5390,5390,17
|
|
20240716,123100,155005430,5400,5400,5400,5400,0
|
|
20240716,123000,155005430,5400,5400,5400,5400,500
|
|
20240716,122900,152305430,5390,5390,5390,5390,0
|
|
20240716,122800,152305430,5390,5390,5390,5390,0
|
|
20240716,122700,152305430,5390,5390,5390,5390,50
|
|
20240716,122600,152035930,5390,5390,5390,5390,0
|
|
20240716,122500,152035930,5390,5390,5390,5390,0
|
|
20240716,122400,152035930,5390,5390,5390,5390,37
|
|
20240716,122300,151836500,5380,5380,5380,5380,0
|
|
20240716,122200,151836500,5380,5380,5380,5380,0
|
|
20240716,122100,151836500,5380,5380,5380,5380,0
|
|
20240716,122000,151836500,5380,5380,5380,5380,0
|
|
20240716,121900,151836500,5380,5380,5380,5380,0
|
|
20240716,121800,151836500,5380,5380,5380,5380,0
|
|
20240716,121700,151836500,5380,5380,5380,5380,0
|
|
20240716,121600,151836500,5380,5380,5380,5380,0
|
|
20240716,121500,151836500,5380,5380,5380,5380,8
|
|
20240716,121400,151793460,5390,5390,5390,5390,100
|
|
20240716,121300,151254460,5390,5390,5390,5390,110
|
|
20240716,121200,150661560,5380,5380,5380,5380,1
|
|
20240716,121100,150656180,5380,5380,5380,5380,0
|
|
20240716,121000,150656180,5380,5380,5380,5380,0
|
|
20240716,120900,150656180,5380,5380,5380,5380,0
|
|
20240716,120800,150656180,5380,5390,5390,5380,800
|
|
20240716,120700,146352020,5380,5380,5380,5380,0
|
|
20240716,120600,146352020,5380,5380,5380,5380,0
|
|
20240716,120500,146352020,5380,5380,5380,5380,0
|
|
20240716,120400,146352020,5380,5380,5380,5380,0
|
|
20240716,120300,146352020,5380,5380,5380,5380,0
|
|
20240716,120200,146352020,5380,5380,5380,5380,37
|
|
20240716,120100,146152960,5390,5390,5390,5390,28
|
|
20240716,120000,146002040,5390,5390,5390,5390,52
|
|
20240716,115900,145721760,5390,5390,5390,5390,0
|
|
20240716,115800,145721760,5390,5390,5390,5390,1
|
|
20240716,115700,145716370,5380,5380,5380,5380,0
|
|
20240716,115600,145716370,5380,5380,5380,5380,0
|
|
20240716,115500,145716370,5380,5380,5380,5380,0
|
|
20240716,115400,145716370,5380,5380,5380,5380,2
|
|
20240716,115300,145705610,5380,5380,5380,5380,0
|
|
20240716,115200,145705610,5380,5380,5380,5380,0
|
|
20240716,115100,145705610,5380,5380,5380,5380,106
|
|
20240716,115000,145135330,5390,5390,5390,5390,3
|
|
20240716,114900,145119160,5390,5390,5390,5390,0
|
|
20240716,114800,145119160,5390,5390,5390,5390,60
|
|
20240716,114700,144795760,5390,5390,5390,5390,0
|
|
20240716,114600,144795760,5390,5390,5390,5390,9
|
|
20240716,114500,144747250,5380,5380,5380,5380,0
|
|
20240716,114400,144747250,5380,5380,5380,5380,0
|
|
20240716,114300,144747250,5380,5380,5380,5380,0
|
|
20240716,114200,144747250,5380,5380,5380,5380,0
|
|
20240716,114100,144747250,5380,5380,5380,5380,0
|
|
20240716,114000,144747250,5380,5380,5380,5380,0
|
|
20240716,113900,144747250,5380,5380,5380,5380,14
|
|
20240716,113800,144671930,5380,5380,5380,5380,0
|
|
20240716,113700,144671930,5380,5380,5380,5380,0
|
|
20240716,113600,144671930,5380,5380,5380,5380,0
|
|
20240716,113500,144671930,5380,5380,5380,5380,0
|
|
20240716,113400,144671930,5380,5380,5380,5380,3
|
|
20240716,113300,144655790,5380,5380,5380,5380,0
|
|
20240716,113200,144655790,5380,5400,5400,5380,661
|
|
20240716,113100,141096740,5410,5410,5410,5410,0
|
|
20240716,113000,141096740,5410,5410,5410,5410,0
|
|
20240716,112900,141096740,5410,5410,5410,5410,0
|
|
20240716,112800,141096740,5410,5400,5410,5400,2
|
|
20240716,112700,141085930,5390,5390,5390,5390,0
|
|
20240716,112600,141085930,5390,5390,5390,5390,0
|
|
20240716,112500,141085930,5390,5400,5400,5390,1698
|
|
20240716,112400,131927590,5400,5400,5400,5400,0
|
|
20240716,112300,131927590,5400,5410,5410,5400,378
|
|
20240716,112200,129884690,5410,5410,5410,5410,0
|
|
20240716,112100,129884690,5410,5410,5410,5410,0
|
|
20240716,112000,129884690,5410,5410,5410,5410,3
|
|
20240716,111900,129868460,5400,5400,5400,5400,0
|
|
20240716,111800,129868460,5400,5400,5400,5400,10
|
|
20240716,111700,129814460,5410,5410,5410,5410,1
|
|
20240716,111600,129809050,5400,5400,5400,5400,0
|
|
20240716,111500,129809050,5400,5400,5400,5400,0
|
|
20240716,111400,129809050,5400,5400,5400,5400,0
|
|
20240716,111300,129809050,5400,5400,5400,5400,102
|
|
20240716,111200,129258250,5390,5390,5390,5390,0
|
|
20240716,111100,129258250,5390,5390,5390,5390,0
|
|
20240716,111000,129258250,5390,5390,5390,5390,0
|
|
20240716,110900,129258250,5390,5390,5390,5390,8
|
|
20240716,110800,129215130,5400,5400,5400,5400,92
|
|
20240716,110700,128718330,5400,5400,5410,5400,501
|
|
20240716,110600,126012920,5400,5400,5400,5400,10
|
|
20240716,110500,125958920,5400,5400,5400,5400,100
|
|
20240716,110400,125418920,5400,5400,5400,5400,1000
|
|
20240716,110300,120018920,5400,5400,5400,5400,1000
|
|
20240716,110200,114618920,5400,5400,5400,5400,0
|
|
20240716,110100,114618920,5400,5400,5400,5400,0
|
|
20240716,110000,114618920,5400,5400,5400,5400,1
|
|
20240716,105900,114613520,5400,5400,5400,5400,0
|
|
20240716,105800,114613520,5400,5400,5400,5400,100
|
|
20240716,105700,114073520,5400,5400,5400,5400,0
|
|
20240716,105600,114073520,5400,5400,5400,5400,0
|
|
20240716,105500,114073520,5400,5390,5400,5390,361
|
|
20240716,105400,112124160,5400,5400,5400,5400,181
|
|
20240716,105300,111146760,5400,5400,5400,5400,38
|
|
20240716,105200,110941560,5400,5400,5400,5400,186
|
|
20240716,105100,109937160,5400,5400,5400,5400,0
|
|
20240716,105000,109937160,5400,5400,5400,5400,0
|
|
20240716,104900,109937160,5400,5400,5400,5400,0
|
|
20240716,104800,109937160,5400,5400,5400,5400,1
|
|
20240716,104700,109931760,5400,5400,5400,5400,1
|
|
20240716,104600,109926360,5390,5390,5390,5390,23
|
|
20240716,104500,109802390,5400,5400,5400,5400,14
|
|
20240716,104400,109726790,5400,5400,5400,5400,0
|
|
20240716,104300,109726790,5400,5400,5400,5400,0
|
|
20240716,104200,109726790,5400,5400,5400,5400,0
|
|
20240716,104100,109726790,5400,5400,5400,5400,0
|
|
20240716,104000,109726790,5400,5400,5400,5400,0
|
|
20240716,103900,109726790,5400,5400,5400,5400,528
|
|
20240716,103800,106875590,5400,5400,5400,5400,10
|
|
20240716,103700,106821590,5400,5400,5400,5400,0
|
|
20240716,103600,106821590,5400,5400,5400,5400,926
|
|
20240716,103500,101821190,5410,5410,5410,5410,1
|
|
20240716,103400,101815780,5400,5400,5400,5400,0
|
|
20240716,103300,101815780,5400,5400,5400,5400,0
|
|
20240716,103200,101815780,5400,5400,5400,5400,62
|
|
20240716,103100,101480980,5400,5400,5400,5400,0
|
|
20240716,103000,101480980,5400,5400,5400,5400,15
|
|
20240716,102900,101399980,5400,5390,5400,5390,82
|
|
20240716,102800,100957850,5390,5390,5390,5390,101
|
|
20240716,102700,100413460,5390,5390,5390,5390,0
|
|
20240716,102600,100413460,5390,5390,5390,5390,0
|
|
20240716,102500,100413460,5390,5390,5390,5390,0
|
|
20240716,102400,100413460,5390,5390,5390,5390,0
|
|
20240716,102300,100413460,5390,5390,5390,5390,0
|
|
20240716,102200,100413460,5390,5390,5390,5390,0
|
|
20240716,102100,100413460,5390,5390,5390,5390,0
|
|
20240716,102000,100413460,5390,5390,5390,5390,1
|
|
20240716,101900,100408070,5390,5390,5390,5390,6
|
|
20240716,101800,100375730,5390,5390,5390,5390,0
|
|
20240716,101700,100375730,5390,5390,5390,5390,0
|
|
20240716,101600,100375730,5390,5390,5390,5390,0
|
|
20240716,101500,100375730,5390,5390,5390,5390,0
|
|
20240716,101400,100375730,5390,5390,5390,5390,0
|
|
20240716,101300,100375730,5390,5390,5390,5390,7
|
|
20240716,101200,100338000,5390,5390,5390,5390,438
|
|
20240716,101100,97977180,5410,5390,5410,5390,1382
|
|
20240716,101000,90510160,5390,5390,5390,5390,500
|
|
20240716,100900,87815160,5390,5390,5390,5390,200
|
|
20240716,100800,86737160,5410,5410,5410,5410,649
|
|
20240716,100700,83226070,5410,5390,5410,5390,71
|
|
20240716,100600,82842160,5390,5390,5390,5390,105
|
|
20240716,100500,82276210,5390,5390,5390,5390,0
|
|
20240716,100400,82276210,5390,5390,5390,5390,280
|
|
20240716,100300,80767010,5390,5390,5390,5390,0
|
|
20240716,100200,80767010,5390,5390,5390,5390,10
|
|
20240716,100100,80713110,5390,5390,5390,5390,0
|
|
20240716,100000,80713110,5390,5390,5390,5390,199
|
|
20240716,095900,79640500,5390,5390,5400,5390,2005
|
|
20240716,095800,68827550,5400,5410,5410,5400,1079
|
|
20240716,095700,63000940,5410,5410,5410,5410,0
|
|
20240716,095600,63000940,5410,5400,5410,5400,171
|
|
20240716,095500,62077530,5400,5400,5400,5400,45
|
|
20240716,095400,61834530,5400,5400,5400,5400,200
|
|
20240716,095300,60754530,5400,5400,5400,5400,500
|
|
20240716,095200,58054530,5390,5390,5390,5390,0
|
|
20240716,095100,58054530,5390,5390,5390,5390,0
|
|
20240716,095000,58054530,5390,5390,5390,5390,0
|
|
20240716,094900,58054530,5390,5390,5390,5390,0
|
|
20240716,094800,58054530,5390,5400,5400,5390,113
|
|
20240716,094700,57445330,5390,5390,5390,5390,0
|
|
20240716,094600,57445330,5390,5390,5390,5390,0
|
|
20240716,094500,57445330,5390,5390,5390,5390,0
|
|
20240716,094400,57445330,5390,5400,5400,5390,1435
|
|
20240716,094300,49710640,5400,5400,5400,5400,1
|
|
20240716,094200,49705240,5400,5400,5400,5400,500
|
|
20240716,094100,47005240,5400,5400,5400,5400,0
|
|
20240716,094000,47005240,5400,5400,5400,5400,67
|
|
20240716,093900,46643440,5420,5400,5420,5400,202
|
|
20240716,093800,45552620,5400,5400,5400,5400,20
|
|
20240716,093700,45444620,5400,5400,5400,5400,200
|
|
20240716,093600,44364620,5410,5410,5410,5410,200
|
|
20240716,093500,43282620,5410,5410,5410,5410,100
|
|
20240716,093400,42741620,5410,5390,5410,5390,420
|
|
20240716,093300,40473820,5390,5420,5420,5390,24
|
|
20240716,093200,40344430,5410,5400,5410,5400,1000
|
|
20240716,093100,34937780,5380,5400,5400,5380,103
|
|
20240716,093000,34381780,5400,5380,5400,5370,1267
|
|
20240716,092900,27569870,5380,5380,5380,5380,140
|
|
20240716,092800,26816670,5380,5390,5390,5380,617
|
|
20240716,092700,23496940,5390,5390,5390,5390,0
|
|
20240716,092600,23496940,5390,5380,5390,5380,113
|
|
20240716,092500,22888870,5380,5380,5380,5380,129
|
|
20240716,092400,22194850,5400,5400,5400,5400,0
|
|
20240716,092300,22194850,5400,5400,5400,5400,186
|
|
20240716,092200,21190450,5410,5410,5410,5410,0
|
|
20240716,092100,21190450,5410,5400,5410,5400,2
|
|
20240716,092000,21179640,5390,5390,5390,5390,100
|
|
20240716,091900,20640640,5380,5390,5390,5380,216
|
|
20240716,091800,19477440,5390,5390,5390,5390,366
|
|
20240716,091700,17504700,5390,5390,5390,5390,200
|
|
20240716,091600,16426700,5400,5400,5400,5400,1
|
|
20240716,091500,16421300,5400,5400,5400,5400,83
|
|
20240716,091400,15973100,5400,5400,5400,5400,19
|
|
20240716,091300,15870500,5390,5390,5390,5390,456
|
|
20240716,091200,13412660,5400,5400,5400,5400,10
|
|
20240716,091100,13358660,5400,5400,5400,5400,40
|
|
20240716,091000,13142660,5410,5400,5410,5390,68
|
|
20240716,090900,12775950,5410,5410,5410,5410,181
|
|
20240716,090800,11796740,5380,5380,5380,5380,50
|
|
20240716,090700,11527740,5380,5400,5400,5380,457
|
|
20240716,090600,9065410,5410,5410,5410,5410,0
|
|
20240716,090500,9065410,5410,5390,5410,5390,2
|
|
20240716,090400,9054610,5400,5390,5400,5390,173
|
|
20240716,090300,8122130,5420,5420,5420,5380,865
|
|
20240716,090200,3451380,5430,5430,5430,5430,10
|
|
20240716,090100,3397080,5430,5430,5430,5430,1
|
|
20240716,090000,3391650,5430,5430,5430,5420,625
|