632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192900,316225070,5410,5410,5410,5410,520
|
|
20240717,192800,316225070,5410,5410,5410,5410,0
|
|
20240717,192700,316225070,5410,5410,5410,5410,0
|
|
20240717,192600,316225070,5410,5410,5410,5410,0
|
|
20240717,192500,316225070,5410,5410,5410,5410,0
|
|
20240717,192400,316225070,5410,5410,5410,5410,0
|
|
20240717,192300,316225070,5410,5410,5410,5410,0
|
|
20240717,192200,316225070,5410,5410,5410,5410,0
|
|
20240717,192100,316225070,5410,5410,5410,5410,0
|
|
20240717,192000,316225070,5410,5410,5410,5410,0
|
|
20240717,191900,316225070,5410,5410,5410,5410,0
|
|
20240717,191800,316225070,5410,5410,5410,5410,0
|
|
20240717,191700,316225070,5410,5410,5410,5410,0
|
|
20240717,191600,316225070,5410,5410,5410,5410,0
|
|
20240717,191500,316225070,5410,5410,5410,5410,0
|
|
20240717,191400,316225070,5410,5410,5410,5410,0
|
|
20240717,191300,316225070,5410,5410,5410,5410,0
|
|
20240717,191200,316225070,5410,5410,5410,5410,0
|
|
20240717,191100,316225070,5410,5410,5410,5410,0
|
|
20240717,191000,316225070,5410,5410,5410,5410,0
|
|
20240717,190900,316225070,5410,5410,5410,5410,0
|
|
20240717,190800,316225070,5410,5410,5410,5410,0
|
|
20240717,190700,316225070,5410,5410,5410,5410,0
|
|
20240717,190600,316225070,5410,5410,5410,5410,0
|
|
20240717,190500,316225070,5410,5410,5410,5410,0
|
|
20240717,190400,316225070,5410,5410,5410,5410,0
|
|
20240717,190300,316225070,5410,5410,5410,5410,0
|
|
20240717,190200,316225070,5410,5410,5410,5410,0
|
|
20240717,190100,316225070,5410,5410,5410,5410,0
|
|
20240717,190000,316225070,5410,5410,5410,5410,0
|
|
20240717,185900,316225070,5410,5410,5410,5410,520
|
|
20240717,185800,316225070,5410,5410,5410,5410,0
|
|
20240717,185700,316225070,5410,5410,5410,5410,0
|
|
20240717,185600,316225070,5410,5410,5410,5410,0
|
|
20240717,185500,316225070,5410,5410,5410,5410,0
|
|
20240717,185400,316225070,5410,5410,5410,5410,0
|
|
20240717,185300,316225070,5410,5410,5410,5410,0
|
|
20240717,185200,316225070,5410,5410,5410,5410,0
|
|
20240717,185100,316225070,5410,5410,5410,5410,0
|
|
20240717,185000,316225070,5410,5410,5410,5410,0
|
|
20240717,184900,316225070,5410,5410,5410,5410,0
|
|
20240717,184800,316225070,5410,5410,5410,5410,0
|
|
20240717,184700,316225070,5410,5410,5410,5410,0
|
|
20240717,184600,316225070,5410,5410,5410,5410,0
|
|
20240717,184500,316225070,5410,5410,5410,5410,0
|
|
20240717,184400,316225070,5410,5410,5410,5410,0
|
|
20240717,184300,316225070,5410,5410,5410,5410,0
|
|
20240717,184200,316225070,5410,5410,5410,5410,0
|
|
20240717,184100,316225070,5410,5410,5410,5410,0
|
|
20240717,184000,316225070,5410,5410,5410,5410,0
|
|
20240717,183900,316225070,5410,5410,5410,5410,0
|
|
20240717,183800,316225070,5410,5410,5410,5410,0
|
|
20240717,183700,316225070,5410,5410,5410,5410,0
|
|
20240717,183600,316225070,5410,5410,5410,5410,0
|
|
20240717,183500,316225070,5410,5410,5410,5410,0
|
|
20240717,183400,316225070,5410,5410,5410,5410,0
|
|
20240717,183300,316225070,5410,5410,5410,5410,0
|
|
20240717,183200,316225070,5410,5410,5410,5410,0
|
|
20240717,183100,316225070,5410,5410,5410,5410,0
|
|
20240717,183000,316225070,5410,5410,5410,5410,0
|
|
20240717,182900,316225070,5410,5410,5410,5410,520
|
|
20240717,182800,316225070,5410,5410,5410,5410,0
|
|
20240717,182700,316225070,5410,5410,5410,5410,0
|
|
20240717,182600,316225070,5410,5410,5410,5410,0
|
|
20240717,182500,316225070,5410,5410,5410,5410,0
|
|
20240717,182400,316225070,5410,5410,5410,5410,0
|
|
20240717,182300,316225070,5410,5410,5410,5410,0
|
|
20240717,182200,316225070,5410,5410,5410,5410,0
|
|
20240717,182100,316225070,5410,5410,5410,5410,0
|
|
20240717,182000,316225070,5410,5410,5410,5410,0
|
|
20240717,181900,316225070,5410,5410,5410,5410,0
|
|
20240717,181800,316225070,5410,5410,5410,5410,0
|
|
20240717,181700,316225070,5410,5410,5410,5410,0
|
|
20240717,181600,316225070,5410,5410,5410,5410,0
|
|
20240717,181500,316225070,5410,5410,5410,5410,0
|
|
20240717,181400,316225070,5410,5410,5410,5410,0
|
|
20240717,181300,316225070,5410,5410,5410,5410,0
|
|
20240717,181200,316225070,5410,5410,5410,5410,0
|
|
20240717,181100,316225070,5410,5410,5410,5410,0
|
|
20240717,181000,316225070,5410,5410,5410,5410,0
|
|
20240717,180900,316225070,5410,5410,5410,5410,0
|
|
20240717,180800,316225070,5410,5410,5410,5410,0
|
|
20240717,180700,316225070,5410,5410,5410,5410,0
|
|
20240717,180600,316225070,5410,5410,5410,5410,0
|
|
20240717,180500,316225070,5410,5410,5410,5410,0
|
|
20240717,180400,316225070,5410,5410,5410,5410,0
|
|
20240717,180300,316225070,5410,5410,5410,5410,0
|
|
20240717,180200,316225070,5410,5410,5410,5410,0
|
|
20240717,180100,316225070,5410,5410,5410,5410,0
|
|
20240717,180000,316225070,5410,5410,5410,5410,0
|
|
20240717,175900,316225070,5410,5410,5410,5410,520
|
|
20240717,175800,316225070,5410,5410,5410,5410,0
|
|
20240717,175700,316225070,5410,5410,5410,5410,0
|
|
20240717,175600,316225070,5410,5410,5410,5410,0
|
|
20240717,175500,316225070,5410,5410,5410,5410,0
|
|
20240717,175400,316225070,5410,5410,5410,5410,0
|
|
20240717,175300,316225070,5410,5410,5410,5410,0
|
|
20240717,175200,316225070,5410,5410,5410,5410,0
|
|
20240717,175100,316225070,5410,5410,5410,5410,0
|
|
20240717,175000,316225070,5410,5410,5410,5410,0
|
|
20240717,174900,316225070,5410,5410,5410,5410,0
|
|
20240717,174800,316225070,5410,5410,5410,5410,0
|
|
20240717,174700,316225070,5410,5410,5410,5410,0
|
|
20240717,174600,316225070,5410,5410,5410,5410,0
|
|
20240717,174500,316225070,5410,5410,5410,5410,0
|
|
20240717,174400,316225070,5410,5410,5410,5410,0
|
|
20240717,174300,316225070,5410,5410,5410,5410,0
|
|
20240717,174200,316225070,5410,5410,5410,5410,0
|
|
20240717,174100,316225070,5410,5410,5410,5410,0
|
|
20240717,174000,316225070,5410,5410,5410,5410,0
|
|
20240717,173900,316225070,5410,5410,5410,5410,0
|
|
20240717,173800,316225070,5410,5410,5410,5410,0
|
|
20240717,173700,316225070,5410,5410,5410,5410,0
|
|
20240717,173600,316225070,5410,5410,5410,5410,0
|
|
20240717,173500,316225070,5410,5410,5410,5410,0
|
|
20240717,173400,316225070,5410,5410,5410,5410,0
|
|
20240717,173300,316225070,5410,5410,5410,5410,0
|
|
20240717,173200,316225070,5410,5410,5410,5410,0
|
|
20240717,173100,316225070,5410,5410,5410,5410,0
|
|
20240717,173000,316225070,5410,5410,5410,5410,0
|
|
20240717,172900,316225070,5410,5410,5410,5410,520
|
|
20240717,172800,316225070,5410,5410,5410,5410,0
|
|
20240717,172700,316225070,5410,5410,5410,5410,0
|
|
20240717,172600,316225070,5410,5410,5410,5410,0
|
|
20240717,172500,316225070,5410,5410,5410,5410,0
|
|
20240717,172400,316225070,5410,5410,5410,5410,0
|
|
20240717,172300,316225070,5410,5410,5410,5410,0
|
|
20240717,172200,316225070,5410,5410,5410,5410,0
|
|
20240717,172100,316225070,5410,5410,5410,5410,0
|
|
20240717,172000,316225070,5410,5410,5410,5410,0
|
|
20240717,171900,316225070,5410,5410,5410,5410,0
|
|
20240717,171800,316225070,5410,5410,5410,5410,0
|
|
20240717,171700,316225070,5410,5410,5410,5410,0
|
|
20240717,171600,316225070,5410,5410,5410,5410,0
|
|
20240717,171500,316225070,5410,5410,5410,5410,0
|
|
20240717,171400,316225070,5410,5410,5410,5410,0
|
|
20240717,171300,316225070,5410,5410,5410,5410,0
|
|
20240717,171200,316225070,5410,5410,5410,5410,0
|
|
20240717,171100,316225070,5410,5410,5410,5410,0
|
|
20240717,171000,316225070,5410,5410,5410,5410,0
|
|
20240717,170900,316225070,5410,5410,5410,5410,0
|
|
20240717,170800,316225070,5410,5410,5410,5410,0
|
|
20240717,170700,316225070,5410,5410,5410,5410,0
|
|
20240717,170600,316225070,5410,5410,5410,5410,0
|
|
20240717,170500,316225070,5410,5410,5410,5410,0
|
|
20240717,170400,316225070,5410,5410,5410,5410,0
|
|
20240717,170300,316225070,5410,5410,5410,5410,0
|
|
20240717,170200,316225070,5410,5410,5410,5410,0
|
|
20240717,170100,316225070,5410,5410,5410,5410,0
|
|
20240717,170000,316225070,5410,5410,5410,5410,0
|
|
20240717,165900,316225070,5410,5410,5410,5410,520
|
|
20240717,165800,316225070,5410,5410,5410,5410,0
|
|
20240717,165700,316225070,5410,5410,5410,5410,0
|
|
20240717,165600,316225070,5410,5410,5410,5410,0
|
|
20240717,165500,316225070,5410,5410,5410,5410,0
|
|
20240717,165400,316225070,5410,5410,5410,5410,0
|
|
20240717,165300,316225070,5410,5410,5410,5410,0
|
|
20240717,165200,316225070,5410,5410,5410,5410,0
|
|
20240717,165100,316225070,5410,5410,5410,5410,0
|
|
20240717,165000,316225070,5410,5410,5410,5410,0
|
|
20240717,164900,316225070,5410,5410,5410,5410,0
|
|
20240717,164800,316225070,5410,5410,5410,5410,0
|
|
20240717,164700,316225070,5410,5410,5410,5410,0
|
|
20240717,164600,316225070,5410,5410,5410,5410,0
|
|
20240717,164500,316225070,5410,5410,5410,5410,0
|
|
20240717,164400,316225070,5410,5410,5410,5410,0
|
|
20240717,164300,316225070,5410,5410,5410,5410,0
|
|
20240717,164200,316225070,5410,5410,5410,5410,0
|
|
20240717,164100,316225070,5410,5410,5410,5410,0
|
|
20240717,164000,316225070,5410,5410,5410,5410,0
|
|
20240717,163900,316225070,5410,5410,5410,5410,0
|
|
20240717,163800,316225070,5410,5410,5410,5410,0
|
|
20240717,163700,316225070,5410,5410,5410,5410,0
|
|
20240717,163600,316225070,5410,5410,5410,5410,0
|
|
20240717,163500,316225070,5410,5410,5410,5410,0
|
|
20240717,163400,316225070,5410,5410,5410,5410,0
|
|
20240717,163300,316225070,5410,5410,5410,5410,0
|
|
20240717,163200,316225070,5410,5410,5410,5410,0
|
|
20240717,163100,316225070,5410,5410,5410,5410,0
|
|
20240717,163000,316225070,5410,5410,5410,5410,0
|
|
20240717,162900,316225070,5410,5410,5410,5410,520
|
|
20240717,162800,316225070,5410,5410,5410,5410,0
|
|
20240717,162700,316225070,5410,5410,5410,5410,0
|
|
20240717,162600,316225070,5410,5410,5410,5410,0
|
|
20240717,162500,316225070,5410,5410,5410,5410,0
|
|
20240717,162400,316225070,5410,5410,5410,5410,0
|
|
20240717,162300,316225070,5410,5410,5410,5410,0
|
|
20240717,162200,316225070,5410,5410,5410,5410,0
|
|
20240717,162100,316225070,5410,5410,5410,5410,0
|
|
20240717,162000,316225070,5410,5410,5410,5410,0
|
|
20240717,161900,316225070,5410,5410,5410,5410,0
|
|
20240717,161800,316225070,5410,5410,5410,5410,0
|
|
20240717,161700,316225070,5410,5410,5410,5410,0
|
|
20240717,161600,316225070,5410,5410,5410,5410,0
|
|
20240717,161500,316225070,5410,5410,5410,5410,0
|
|
20240717,161400,316225070,5410,5410,5410,5410,0
|
|
20240717,161300,316225070,5410,5410,5410,5410,0
|
|
20240717,161200,316225070,5410,5410,5410,5410,0
|
|
20240717,161100,316225070,5410,5410,5410,5410,0
|
|
20240717,161000,316225070,5410,5410,5410,5410,0
|
|
20240717,160900,316225070,5410,5410,5410,5410,0
|
|
20240717,160800,316225070,5410,5410,5410,5410,0
|
|
20240717,160700,316225070,5410,5410,5410,5410,0
|
|
20240717,160600,316225070,5410,5410,5410,5410,0
|
|
20240717,160500,316225070,5410,5410,5410,5410,0
|
|
20240717,160400,316225070,5410,5410,5410,5410,0
|
|
20240717,160300,316225070,5410,5410,5410,5410,0
|
|
20240717,160200,316225070,5410,5410,5410,5410,0
|
|
20240717,160100,316225070,5410,5410,5410,5410,0
|
|
20240717,160000,316225070,5410,5410,5410,5410,0
|
|
20240717,155900,316225070,5410,5410,5410,5410,520
|
|
20240717,155800,316225070,5410,5410,5410,5410,0
|
|
20240717,155700,316225070,5410,5410,5410,5410,0
|
|
20240717,155600,316225070,5410,5410,5410,5410,0
|
|
20240717,155500,316225070,5410,5410,5410,5410,0
|
|
20240717,155400,316225070,5410,5410,5410,5410,0
|
|
20240717,155300,316225070,5410,5410,5410,5410,0
|
|
20240717,155200,316225070,5410,5410,5410,5410,0
|
|
20240717,155100,316225070,5410,5410,5410,5410,0
|
|
20240717,155000,316225070,5410,5410,5410,5410,0
|
|
20240717,154900,316225070,5410,5410,5410,5410,0
|
|
20240717,154800,316225070,5410,5410,5410,5410,0
|
|
20240717,154700,316225070,5410,5410,5410,5410,0
|
|
20240717,154600,316225070,5410,5410,5410,5410,0
|
|
20240717,154500,316225070,5410,5410,5410,5410,0
|
|
20240717,154400,316225070,5410,5410,5410,5410,0
|
|
20240717,154300,316225070,5410,5410,5410,5410,0
|
|
20240717,154200,316225070,5410,5410,5410,5410,0
|
|
20240717,154100,316225070,5410,5410,5410,5410,0
|
|
20240717,154000,316225070,5410,5410,5410,5410,0
|
|
20240717,153900,316225070,5410,5410,5410,5410,0
|
|
20240717,153800,316225070,5410,5410,5410,5410,0
|
|
20240717,153700,316225070,5410,5410,5410,5410,0
|
|
20240717,153600,316225070,5410,5410,5410,5410,0
|
|
20240717,153500,316225070,5410,5410,5410,5410,0
|
|
20240717,153400,316225070,5410,5410,5410,5410,0
|
|
20240717,153300,316225070,5410,5410,5410,5410,0
|
|
20240717,153200,316225070,5410,5410,5410,5410,0
|
|
20240717,153100,316225070,5410,5410,5410,5410,0
|
|
20240717,153000,316225070,5410,5410,5410,5410,520
|
|
20240717,152900,313411870,5420,5420,5420,5420,0
|
|
20240717,152800,313411870,5420,5420,5420,5420,0
|
|
20240717,152700,313411870,5420,5420,5420,5420,0
|
|
20240717,152600,313411870,5420,5420,5420,5420,0
|
|
20240717,152500,313411870,5420,5420,5420,5420,0
|
|
20240717,152400,313411870,5420,5420,5420,5420,0
|
|
20240717,152300,313411870,5420,5420,5420,5420,0
|
|
20240717,152200,313411870,5420,5420,5420,5420,0
|
|
20240717,152100,313411870,5420,5420,5420,5420,0
|
|
20240717,152000,313411870,5420,5420,5420,5420,0
|
|
20240717,151900,313411870,5420,5420,5420,5420,9
|
|
20240717,151800,313363090,5410,5410,5410,5410,0
|
|
20240717,151700,313363090,5410,5410,5410,5410,260
|
|
20240717,151600,311956490,5420,5420,5420,5420,0
|
|
20240717,151500,311956490,5420,5410,5420,5410,27
|
|
20240717,151400,311810410,5420,5420,5420,5420,0
|
|
20240717,151300,311810410,5420,5420,5420,5420,1
|
|
20240717,151200,311804990,5400,5400,5400,5400,0
|
|
20240717,151100,311804990,5400,5400,5400,5400,1
|
|
20240717,151000,311799590,5390,5410,5410,5390,1900
|
|
20240717,150900,301545240,5410,5410,5410,5410,100
|
|
20240717,150800,301004240,5410,5410,5410,5410,0
|
|
20240717,150700,301004240,5410,5410,5410,5410,0
|
|
20240717,150600,301004240,5410,5410,5410,5410,1
|
|
20240717,150500,300998830,5410,5410,5410,5410,0
|
|
20240717,150400,300998830,5410,5420,5420,5410,689
|
|
20240717,150300,297266720,5420,5420,5420,5420,700
|
|
20240717,150200,293472720,5410,5410,5410,5410,15
|
|
20240717,150100,293391570,5420,5420,5420,5420,7
|
|
20240717,150000,293353630,5420,5420,5430,5420,326
|
|
20240717,145900,291586690,5420,5420,5420,5420,0
|
|
20240717,145800,291586690,5420,5420,5420,5420,0
|
|
20240717,145700,291586690,5420,5420,5420,5420,0
|
|
20240717,145600,291586690,5420,5430,5430,5420,23
|
|
20240717,145500,291462000,5430,5430,5430,5430,0
|
|
20240717,145400,291462000,5430,5430,5430,5430,1
|
|
20240717,145300,291456570,5420,5420,5420,5420,256
|
|
20240717,145200,290069050,5420,5420,5420,5420,583
|
|
20240717,145100,286909190,5420,5420,5420,5420,0
|
|
20240717,145000,286909190,5420,5420,5420,5420,3
|
|
20240717,144900,286892930,5420,5420,5420,5420,200
|
|
20240717,144800,285808930,5420,5410,5420,5410,3
|
|
20240717,144700,285792690,5420,5420,5420,5420,0
|
|
20240717,144600,285792690,5420,5420,5420,5420,0
|
|
20240717,144500,285792690,5420,5420,5420,5420,1
|
|
20240717,144400,285787270,5400,5400,5400,5400,0
|
|
20240717,144300,285787270,5400,5410,5410,5400,404
|
|
20240717,144200,283604790,5420,5420,5420,5420,0
|
|
20240717,144100,283604790,5420,5420,5420,5420,0
|
|
20240717,144000,283604790,5420,5420,5420,5420,0
|
|
20240717,143900,283604790,5420,5420,5420,5420,0
|
|
20240717,143800,283604790,5420,5420,5420,5420,0
|
|
20240717,143700,283604790,5420,5400,5420,5400,458
|
|
20240717,143600,281131350,5420,5420,5420,5420,0
|
|
20240717,143500,281131350,5420,5420,5420,5420,0
|
|
20240717,143400,281131350,5420,5420,5420,5420,1
|
|
20240717,143300,281125930,5400,5400,5400,5400,18
|
|
20240717,143200,281028730,5420,5420,5420,5420,0
|
|
20240717,143100,281028730,5420,5410,5420,5410,2
|
|
20240717,143000,281017900,5410,5410,5410,5410,0
|
|
20240717,142900,281017900,5410,5410,5410,5410,0
|
|
20240717,142800,281017900,5410,5410,5410,5410,0
|
|
20240717,142700,281017900,5410,5410,5410,5410,0
|
|
20240717,142600,281017900,5410,5410,5410,5410,0
|
|
20240717,142500,281017900,5410,5410,5410,5410,184
|
|
20240717,142400,280022460,5420,5420,5420,5420,0
|
|
20240717,142300,280022460,5420,5420,5420,5420,50
|
|
20240717,142200,279751460,5420,5420,5420,5420,1
|
|
20240717,142100,279746040,5400,5400,5400,5400,100
|
|
20240717,142000,279206040,5400,5400,5400,5400,21
|
|
20240717,141900,279092640,5420,5420,5420,5420,0
|
|
20240717,141800,279092640,5420,5420,5420,5420,1
|
|
20240717,141700,279087220,5400,5400,5400,5400,0
|
|
20240717,141600,279087220,5400,5400,5400,5400,468
|
|
20240717,141500,276560020,5400,5400,5400,5400,3
|
|
20240717,141400,276543820,5420,5420,5420,5420,0
|
|
20240717,141300,276543820,5420,5420,5420,5420,0
|
|
20240717,141200,276543820,5420,5420,5420,5420,0
|
|
20240717,141100,276543820,5420,5420,5420,5420,1
|
|
20240717,141000,276538400,5390,5390,5390,5390,200
|
|
20240717,140900,275460400,5420,5420,5420,5420,1
|
|
20240717,140800,275454980,5390,5410,5410,5390,4000
|
|
20240717,140700,253873520,5410,5410,5410,5410,80
|
|
20240717,140600,253440720,5410,5410,5410,5410,0
|
|
20240717,140500,253440720,5410,5410,5410,5410,0
|
|
20240717,140400,253440720,5410,5420,5430,5410,151
|
|
20240717,140300,252623620,5430,5430,5430,5430,0
|
|
20240717,140200,252623620,5430,5430,5430,5430,0
|
|
20240717,140100,252623620,5430,5430,5430,5430,49
|
|
20240717,140000,252357550,5430,5430,5430,5430,760
|
|
20240717,135900,248230750,5430,5420,5430,5420,3
|
|
20240717,135800,248214480,5420,5420,5420,5420,400
|
|
20240717,135700,246046480,5420,5420,5420,5420,86
|
|
20240717,135600,245580360,5420,5420,5420,5420,1
|
|
20240717,135500,245574940,5410,5410,5410,5410,0
|
|
20240717,135400,245574940,5410,5410,5410,5410,0
|
|
20240717,135300,245574940,5410,5410,5410,5410,0
|
|
20240717,135200,245574940,5410,5410,5410,5410,1093
|
|
20240717,135100,239661810,5410,5410,5410,5410,0
|
|
20240717,135000,239661810,5410,5410,5410,5410,1
|
|
20240717,134900,239656400,5410,5410,5410,5410,0
|
|
20240717,134800,239656400,5410,5410,5410,5410,771
|
|
20240717,134700,235485290,5410,5410,5410,5410,6
|
|
20240717,134600,235452830,5410,5410,5410,5410,39
|
|
20240717,134500,235241840,5420,5420,5420,5420,28
|
|
20240717,134400,235090080,5420,5420,5420,5420,172
|
|
20240717,134300,234157840,5420,5420,5420,5420,214
|
|
20240717,134200,232997960,5430,5430,5430,5430,20
|
|
20240717,134100,232889360,5430,5430,5430,5430,0
|
|
20240717,134000,232889360,5430,5420,5430,5420,3
|
|
20240717,133900,232873090,5420,5420,5420,5420,74
|
|
20240717,133800,232472010,5420,5420,5420,5420,30
|
|
20240717,133700,232309410,5430,5430,5430,5430,0
|
|
20240717,133600,232309410,5430,5430,5430,5430,0
|
|
20240717,133500,232309410,5430,5430,5430,5430,0
|
|
20240717,133400,232309410,5430,5430,5430,5430,0
|
|
20240717,133300,232309410,5430,5430,5430,5430,100
|
|
20240717,133200,231766410,5430,5430,5430,5430,0
|
|
20240717,133100,231766410,5430,5420,5430,5420,3
|
|
20240717,133000,231750140,5420,5420,5420,5420,0
|
|
20240717,132900,231750140,5420,5420,5420,5420,0
|
|
20240717,132800,231750140,5420,5420,5420,5420,0
|
|
20240717,132700,231750140,5420,5420,5420,5420,929
|
|
20240717,132600,226714960,5420,5420,5420,5420,0
|
|
20240717,132500,226714960,5420,5420,5420,5420,0
|
|
20240717,132400,226714960,5420,5420,5420,5420,0
|
|
20240717,132300,226714960,5420,5420,5420,5420,100
|
|
20240717,132200,226172960,5410,5410,5410,5410,0
|
|
20240717,132100,226172960,5410,5410,5410,5410,0
|
|
20240717,132000,226172960,5410,5410,5410,5410,0
|
|
20240717,131900,226172960,5410,5410,5410,5410,0
|
|
20240717,131800,226172960,5410,5410,5410,5410,0
|
|
20240717,131700,226172960,5410,5410,5410,5410,0
|
|
20240717,131600,226172960,5410,5410,5410,5410,0
|
|
20240717,131500,226172960,5410,5410,5410,5410,0
|
|
20240717,131400,226172960,5410,5410,5410,5410,0
|
|
20240717,131300,226172960,5410,5410,5410,5410,100
|
|
20240717,131200,225631960,5420,5420,5420,5420,0
|
|
20240717,131100,225631960,5420,5420,5420,5420,0
|
|
20240717,131000,225631960,5420,5420,5420,5420,0
|
|
20240717,130900,225631960,5420,5420,5420,5420,200
|
|
20240717,130800,224547960,5420,5420,5420,5420,0
|
|
20240717,130700,224547960,5420,5420,5420,5420,365
|
|
20240717,130600,222569660,5400,5400,5400,5400,37
|
|
20240717,130500,222369860,5400,5410,5420,5400,1010
|
|
20240717,130400,216905830,5410,5420,5420,5410,930
|
|
20240717,130300,211874330,5420,5420,5420,5420,14
|
|
20240717,130200,211798450,5420,5420,5420,5420,500
|
|
20240717,130100,209088450,5420,5420,5420,5420,200
|
|
20240717,130000,208004450,5420,5420,5420,5420,0
|
|
20240717,125900,208004450,5420,5420,5420,5420,575
|
|
20240717,125800,204887950,5420,5420,5420,5420,0
|
|
20240717,125700,204887950,5420,5420,5420,5420,0
|
|
20240717,125600,204887950,5420,5420,5420,5420,0
|
|
20240717,125500,204887950,5420,5420,5420,5420,1
|
|
20240717,125400,204882530,5410,5410,5410,5410,200
|
|
20240717,125300,203800530,5420,5420,5420,5420,0
|
|
20240717,125200,203800530,5420,5420,5420,5420,0
|
|
20240717,125100,203800530,5420,5420,5420,5420,0
|
|
20240717,125000,203800530,5420,5420,5420,5420,0
|
|
20240717,124900,203800530,5420,5420,5420,5420,0
|
|
20240717,124800,203800530,5420,5420,5420,5420,0
|
|
20240717,124700,203800530,5420,5420,5420,5420,0
|
|
20240717,124600,203800530,5420,5420,5420,5420,0
|
|
20240717,124500,203800530,5420,5420,5420,5420,0
|
|
20240717,124400,203800530,5420,5420,5420,5420,0
|
|
20240717,124300,203800530,5420,5420,5420,5420,0
|
|
20240717,124200,203800530,5420,5420,5420,5420,0
|
|
20240717,124100,203800530,5420,5420,5420,5420,0
|
|
20240717,124000,203800530,5420,5420,5420,5420,0
|
|
20240717,123900,203800530,5420,5420,5420,5420,58
|
|
20240717,123800,203486170,5420,5420,5420,5420,0
|
|
20240717,123700,203486170,5420,5420,5420,5420,0
|
|
20240717,123600,203486170,5420,5420,5420,5420,1
|
|
20240717,123500,203480750,5420,5420,5420,5420,502
|
|
20240717,123400,200759910,5420,5420,5420,5420,1
|
|
20240717,123300,200754490,5420,5420,5420,5420,1
|
|
20240717,123200,200749070,5400,5400,5400,5400,0
|
|
20240717,123100,200749070,5400,5400,5400,5400,8
|
|
20240717,123000,200705870,5400,5420,5420,5400,204
|
|
20240717,122900,199600270,5410,5410,5410,5400,1000
|
|
20240717,122800,194194930,5410,5410,5410,5410,78
|
|
20240717,122700,193772950,5410,5410,5410,5410,0
|
|
20240717,122600,193772950,5410,5410,5410,5410,0
|
|
20240717,122500,193772950,5410,5410,5410,5410,250
|
|
20240717,122400,192420450,5410,5410,5410,5410,0
|
|
20240717,122300,192420450,5410,5410,5410,5410,40
|
|
20240717,122200,192204050,5410,5410,5410,5410,0
|
|
20240717,122100,192204050,5410,5410,5410,5410,0
|
|
20240717,122000,192204050,5410,5410,5410,5410,0
|
|
20240717,121900,192204050,5410,5410,5410,5410,0
|
|
20240717,121800,192204050,5410,5410,5410,5410,0
|
|
20240717,121700,192204050,5410,5410,5410,5410,0
|
|
20240717,121600,192204050,5410,5410,5410,5410,0
|
|
20240717,121500,192204050,5410,5410,5410,5410,0
|
|
20240717,121400,192204050,5410,5410,5410,5410,10
|
|
20240717,121300,192149950,5430,5430,5430,5430,0
|
|
20240717,121200,192149950,5430,5430,5430,5430,0
|
|
20240717,121100,192149950,5430,5430,5430,5430,10
|
|
20240717,121000,192095650,5420,5420,5420,5420,0
|
|
20240717,120900,192095650,5420,5420,5420,5420,5
|
|
20240717,120800,192068550,5420,5420,5420,5420,5
|
|
20240717,120700,192041450,5420,5420,5420,5420,683
|
|
20240717,120600,188339590,5420,5420,5420,5420,31
|
|
20240717,120500,188171570,5410,5410,5410,5410,0
|
|
20240717,120400,188171570,5410,5410,5410,5410,0
|
|
20240717,120300,188171570,5410,5410,5410,5410,0
|
|
20240717,120200,188171570,5410,5410,5410,5410,1
|
|
20240717,120100,188166160,5420,5420,5420,5420,300
|
|
20240717,120000,186540160,5410,5410,5410,5410,114
|
|
20240717,115900,185923420,5410,5410,5410,5410,100
|
|
20240717,115800,185382420,5420,5420,5420,5420,0
|
|
20240717,115700,185382420,5420,5420,5420,5420,0
|
|
20240717,115600,185382420,5420,5420,5420,5420,0
|
|
20240717,115500,185382420,5420,5420,5420,5420,0
|
|
20240717,115400,185382420,5420,5420,5420,5420,0
|
|
20240717,115300,185382420,5420,5420,5420,5420,60
|
|
20240717,115200,185057220,5420,5420,5420,5420,929
|
|
20240717,115100,180022040,5410,5410,5410,5410,350
|
|
20240717,115000,178128540,5410,5410,5410,5410,0
|
|
20240717,114900,178128540,5410,5410,5410,5410,0
|
|
20240717,114800,178128540,5410,5410,5410,5410,1
|
|
20240717,114700,178123130,5410,5410,5410,5410,5
|
|
20240717,114600,178096080,5410,5410,5410,5410,244
|
|
20240717,114500,176776040,5400,5410,5410,5400,205
|
|
20240717,114400,175667040,5410,5410,5410,5410,0
|
|
20240717,114300,175667040,5410,5410,5410,5410,0
|
|
20240717,114200,175667040,5410,5410,5410,5410,0
|
|
20240717,114100,175667040,5410,5410,5410,5410,0
|
|
20240717,114000,175667040,5410,5410,5410,5410,8
|
|
20240717,113900,175623760,5410,5410,5410,5410,26
|
|
20240717,113800,175483100,5400,5400,5400,5400,0
|
|
20240717,113700,175483100,5400,5400,5400,5400,0
|
|
20240717,113600,175483100,5400,5400,5400,5400,0
|
|
20240717,113500,175483100,5400,5400,5400,5400,1307
|
|
20240717,113400,168425300,5400,5400,5400,5400,0
|
|
20240717,113300,168425300,5400,5400,5400,5400,0
|
|
20240717,113200,168425300,5400,5400,5400,5400,0
|
|
20240717,113100,168425300,5400,5400,5400,5400,0
|
|
20240717,113000,168425300,5400,5400,5400,5400,165
|
|
20240717,112900,167534300,5400,5400,5400,5400,0
|
|
20240717,112800,167534300,5400,5400,5400,5400,0
|
|
20240717,112700,167534300,5400,5400,5400,5400,0
|
|
20240717,112600,167534300,5400,5400,5400,5400,0
|
|
20240717,112500,167534300,5400,5400,5400,5400,9
|
|
20240717,112400,167485700,5400,5400,5400,5400,0
|
|
20240717,112300,167485700,5400,5400,5400,5400,0
|
|
20240717,112200,167485700,5400,5400,5400,5400,0
|
|
20240717,112100,167485700,5400,5400,5400,5400,460
|
|
20240717,112000,165001700,5380,5380,5380,5380,0
|
|
20240717,111900,165001700,5380,5380,5380,5380,0
|
|
20240717,111800,165001700,5380,5380,5380,5380,92
|
|
20240717,111700,164506740,5380,5380,5380,5380,0
|
|
20240717,111600,164506740,5380,5380,5380,5380,50
|
|
20240717,111500,164237740,5380,5380,5380,5380,0
|
|
20240717,111400,164237740,5380,5380,5380,5380,0
|
|
20240717,111300,164237740,5380,5390,5390,5380,411
|
|
20240717,111200,162023560,5380,5380,5380,5380,300
|
|
20240717,111100,160409560,5380,5390,5390,5380,1746
|
|
20240717,111000,151003620,5390,5390,5390,5390,300
|
|
20240717,110900,149386620,5400,5400,5400,5400,1
|
|
20240717,110800,149381220,5380,5380,5380,5380,0
|
|
20240717,110700,149381220,5380,5380,5380,5380,0
|
|
20240717,110600,149381220,5380,5380,5380,5380,10
|
|
20240717,110500,149327420,5410,5380,5410,5380,226
|
|
20240717,110400,148105840,5380,5380,5380,5380,41
|
|
20240717,110300,147885260,5410,5410,5410,5410,0
|
|
20240717,110200,147885260,5410,5410,5410,5410,0
|
|
20240717,110100,147885260,5410,5410,5410,5410,0
|
|
20240717,110000,147885260,5410,5390,5410,5380,1134
|
|
20240717,105900,141773310,5400,5400,5400,5400,300
|
|
20240717,105800,140153310,5400,5400,5400,5400,0
|
|
20240717,105700,140153310,5400,5400,5400,5400,0
|
|
20240717,105600,140153310,5400,5400,5400,5400,100
|
|
20240717,105500,139613310,5380,5380,5380,5380,1
|
|
20240717,105400,139607930,5400,5400,5400,5400,0
|
|
20240717,105300,139607930,5400,5400,5400,5400,1
|
|
20240717,105200,139602530,5380,5380,5380,5380,0
|
|
20240717,105100,139602530,5380,5380,5380,5380,0
|
|
20240717,105000,139602530,5380,5380,5380,5380,0
|
|
20240717,104900,139602530,5380,5380,5380,5380,90
|
|
20240717,104800,139118330,5390,5390,5390,5390,1283
|
|
20240717,104700,132202960,5400,5400,5400,5400,1
|
|
20240717,104600,132197560,5400,5400,5400,5400,0
|
|
20240717,104500,132197560,5400,5400,5400,5400,0
|
|
20240717,104400,132197560,5400,5400,5400,5400,10
|
|
20240717,104300,132143560,5400,5400,5400,5400,130
|
|
20240717,104200,131441560,5400,5400,5400,5400,500
|
|
20240717,104100,128741560,5410,5400,5410,5400,101
|
|
20240717,104000,128196150,5390,5390,5390,5390,0
|
|
20240717,103900,128196150,5390,5390,5390,5390,0
|
|
20240717,103800,128196150,5390,5390,5390,5390,109
|
|
20240717,103700,127608640,5400,5400,5400,5400,0
|
|
20240717,103600,127608640,5400,5400,5400,5400,5
|
|
20240717,103500,127581640,5400,5400,5400,5400,18
|
|
20240717,103400,127484440,5400,5400,5400,5400,20
|
|
20240717,103300,127376440,5400,5400,5400,5400,0
|
|
20240717,103200,127376440,5400,5400,5400,5400,0
|
|
20240717,103100,127376440,5400,5400,5400,5400,0
|
|
20240717,103000,127376440,5400,5400,5400,5400,96
|
|
20240717,102900,126858040,5400,5400,5400,5400,0
|
|
20240717,102800,126858040,5400,5400,5400,5400,0
|
|
20240717,102700,126858040,5400,5400,5400,5400,200
|
|
20240717,102600,125778040,5410,5410,5410,5410,0
|
|
20240717,102500,125778040,5410,5410,5410,5410,2
|
|
20240717,102400,125767220,5410,5410,5410,5410,150
|
|
20240717,102300,124955720,5410,5420,5420,5410,181
|
|
20240717,102200,123976500,5410,5410,5410,5410,83
|
|
20240717,102100,123527470,5410,5410,5410,5410,342
|
|
20240717,102000,121677250,5410,5410,5410,5410,0
|
|
20240717,101900,121677250,5410,5410,5410,5410,401
|
|
20240717,101800,119507840,5410,5410,5410,5410,10
|
|
20240717,101700,119453740,5400,5420,5420,5400,25
|
|
20240717,101600,119318720,5400,5420,5420,5400,406
|
|
20240717,101500,117125020,5410,5410,5410,5410,56
|
|
20240717,101400,116822060,5410,5410,5410,5410,503
|
|
20240717,101300,114100830,5410,5410,5410,5410,0
|
|
20240717,101200,114100830,5410,5410,5410,5410,0
|
|
20240717,101100,114100830,5410,5410,5410,5410,2
|
|
20240717,101000,114090010,5410,5410,5410,5410,15
|
|
20240717,100900,114008860,5400,5400,5400,5400,0
|
|
20240717,100800,114008860,5400,5400,5400,5400,0
|
|
20240717,100700,114008860,5400,5400,5400,5400,0
|
|
20240717,100600,114008860,5400,5400,5400,5400,200
|
|
20240717,100500,112928860,5410,5400,5410,5400,1000
|
|
20240717,100400,107525860,5400,5400,5400,5400,0
|
|
20240717,100300,107525860,5400,5400,5400,5400,3
|
|
20240717,100200,107509660,5420,5420,5420,5420,0
|
|
20240717,100100,107509660,5420,5420,5420,5420,0
|
|
20240717,100000,107509660,5420,5420,5420,5420,1
|
|
20240717,095900,107504240,5420,5420,5420,5420,25
|
|
20240717,095800,107368740,5420,5420,5420,5420,1
|
|
20240717,095700,107363320,5420,5420,5420,5420,0
|
|
20240717,095600,107363320,5420,5410,5420,5410,45
|
|
20240717,095500,107119860,5400,5400,5400,5400,0
|
|
20240717,095400,107119860,5400,5400,5400,5400,9
|
|
20240717,095300,107071260,5410,5400,5410,5400,88
|
|
20240717,095200,106596050,5410,5410,5410,5410,0
|
|
20240717,095100,106596050,5410,5410,5410,5410,0
|
|
20240717,095000,106596050,5410,5410,5410,5410,10
|
|
20240717,094900,106541950,5410,5410,5410,5410,0
|
|
20240717,094800,106541950,5410,5400,5410,5400,3
|
|
20240717,094700,106525740,5400,5400,5400,5400,1
|
|
20240717,094600,106520340,5400,5400,5400,5400,0
|
|
20240717,094500,106520340,5400,5400,5400,5400,1
|
|
20240717,094400,106514940,5400,5410,5410,5400,950
|
|
20240717,094300,101382940,5400,5400,5400,5400,547
|
|
20240717,094200,98429140,5410,5410,5410,5410,0
|
|
20240717,094100,98429140,5410,5410,5410,5410,382
|
|
20240717,094000,96362520,5410,5410,5410,5410,301
|
|
20240717,093900,94734110,5420,5420,5420,5420,2
|
|
20240717,093800,94723270,5420,5420,5420,5420,40
|
|
20240717,093700,94506470,5410,5420,5420,5410,650
|
|
20240717,093600,90984970,5410,5410,5410,5410,1
|
|
20240717,093500,90979560,5420,5420,5420,5420,0
|
|
20240717,093400,90979560,5420,5410,5420,5410,104
|
|
20240717,093300,90415920,5410,5430,5430,5410,31
|
|
20240717,093200,90248190,5420,5420,5420,5420,712
|
|
20240717,093100,86389150,5410,5410,5410,5410,170
|
|
20240717,093000,85469450,5420,5410,5420,5410,998
|
|
20240717,092900,80062290,5410,5410,5420,5410,150
|
|
20240717,092800,79250780,5420,5420,5420,5420,0
|
|
20240717,092700,79250780,5420,5420,5420,5420,120
|
|
20240717,092600,78600380,5420,5410,5420,5410,240
|
|
20240717,092500,77301970,5410,5410,5410,5410,56
|
|
20240717,092400,76999010,5410,5420,5420,5410,502
|
|
20240717,092300,74283170,5420,5420,5420,5420,0
|
|
20240717,092200,74283170,5420,5420,5420,5420,0
|
|
20240717,092100,74283170,5420,5420,5420,5420,1
|
|
20240717,092000,74277750,5410,5420,5420,5410,56
|
|
20240717,091900,73974780,5410,5400,5410,5400,1776
|
|
20240717,091800,64381410,5400,5410,5410,5400,174
|
|
20240717,091700,63440810,5410,5410,5410,5400,45
|
|
20240717,091600,63197710,5420,5400,5420,5400,884
|
|
20240717,091500,58415610,5410,5400,5410,5390,1393
|
|
20240717,091400,50907120,5390,5390,5390,5390,273
|
|
20240717,091300,49435650,5380,5410,5410,5380,51
|
|
20240717,091200,49159770,5410,5410,5410,5410,0
|
|
20240717,091100,49159770,5410,5410,5410,5410,5
|
|
20240717,091000,49132720,5410,5410,5410,5410,1
|
|
20240717,090900,49127310,5400,5390,5410,5380,1626
|
|
20240717,090800,40369890,5410,5410,5410,5410,37
|
|
20240717,090700,40169720,5390,5420,5420,5390,287
|
|
20240717,090600,38622610,5420,5410,5420,5410,92
|
|
20240717,090500,38124430,5420,5420,5420,5420,0
|
|
20240717,090400,38124430,5420,5420,5420,5420,6
|
|
20240717,090300,38091910,5420,5380,5420,5380,2025
|
|
20240717,090200,27156620,5390,5390,5400,5390,1941
|
|
20240717,090100,16690560,5370,5390,5400,5370,593
|
|
20240717,090000,13505120,5370,5360,5390,5360,2516
|