628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192500,459000420,5430,5430,5430,5430,1033
|
|
20240718,192400,459000420,5430,5430,5430,5430,0
|
|
20240718,192300,459000420,5430,5430,5430,5430,0
|
|
20240718,192200,459000420,5430,5430,5430,5430,0
|
|
20240718,192100,459000420,5430,5430,5430,5430,0
|
|
20240718,192000,459000420,5430,5430,5430,5430,0
|
|
20240718,191900,459000420,5430,5430,5430,5430,0
|
|
20240718,191800,459000420,5430,5430,5430,5430,0
|
|
20240718,191700,459000420,5430,5430,5430,5430,0
|
|
20240718,191600,459000420,5430,5430,5430,5430,0
|
|
20240718,191500,459000420,5430,5430,5430,5430,0
|
|
20240718,191400,459000420,5430,5430,5430,5430,0
|
|
20240718,191300,459000420,5430,5430,5430,5430,0
|
|
20240718,191200,459000420,5430,5430,5430,5430,0
|
|
20240718,191100,459000420,5430,5430,5430,5430,0
|
|
20240718,191000,459000420,5430,5430,5430,5430,0
|
|
20240718,190900,459000420,5430,5430,5430,5430,0
|
|
20240718,190800,459000420,5430,5430,5430,5430,0
|
|
20240718,190700,459000420,5430,5430,5430,5430,0
|
|
20240718,190600,459000420,5430,5430,5430,5430,0
|
|
20240718,190500,459000420,5430,5430,5430,5430,0
|
|
20240718,190400,459000420,5430,5430,5430,5430,0
|
|
20240718,190300,459000420,5430,5430,5430,5430,0
|
|
20240718,190200,459000420,5430,5430,5430,5430,0
|
|
20240718,190100,459000420,5430,5430,5430,5430,0
|
|
20240718,190000,459000420,5430,5430,5430,5430,0
|
|
20240718,185900,459000420,5430,5430,5430,5430,0
|
|
20240718,185800,459000420,5430,5430,5430,5430,0
|
|
20240718,185700,459000420,5430,5430,5430,5430,0
|
|
20240718,185600,459000420,5430,5430,5430,5430,0
|
|
20240718,185500,459000420,5430,5430,5430,5430,1033
|
|
20240718,185400,459000420,5430,5430,5430,5430,0
|
|
20240718,185300,459000420,5430,5430,5430,5430,0
|
|
20240718,185200,459000420,5430,5430,5430,5430,0
|
|
20240718,185100,459000420,5430,5430,5430,5430,0
|
|
20240718,185000,459000420,5430,5430,5430,5430,0
|
|
20240718,184900,459000420,5430,5430,5430,5430,0
|
|
20240718,184800,459000420,5430,5430,5430,5430,0
|
|
20240718,184700,459000420,5430,5430,5430,5430,0
|
|
20240718,184600,459000420,5430,5430,5430,5430,0
|
|
20240718,184500,459000420,5430,5430,5430,5430,0
|
|
20240718,184400,459000420,5430,5430,5430,5430,0
|
|
20240718,184300,459000420,5430,5430,5430,5430,0
|
|
20240718,184200,459000420,5430,5430,5430,5430,0
|
|
20240718,184100,459000420,5430,5430,5430,5430,0
|
|
20240718,184000,459000420,5430,5430,5430,5430,0
|
|
20240718,183900,459000420,5430,5430,5430,5430,0
|
|
20240718,183800,459000420,5430,5430,5430,5430,0
|
|
20240718,183700,459000420,5430,5430,5430,5430,0
|
|
20240718,183600,459000420,5430,5430,5430,5430,0
|
|
20240718,183500,459000420,5430,5430,5430,5430,0
|
|
20240718,183400,459000420,5430,5430,5430,5430,0
|
|
20240718,183300,459000420,5430,5430,5430,5430,0
|
|
20240718,183200,459000420,5430,5430,5430,5430,0
|
|
20240718,183100,459000420,5430,5430,5430,5430,0
|
|
20240718,183000,459000420,5430,5430,5430,5430,0
|
|
20240718,182900,459000420,5430,5430,5430,5430,0
|
|
20240718,182800,459000420,5430,5430,5430,5430,0
|
|
20240718,182700,459000420,5430,5430,5430,5430,0
|
|
20240718,182600,459000420,5430,5430,5430,5430,0
|
|
20240718,182500,459000420,5430,5430,5430,5430,1033
|
|
20240718,182400,459000420,5430,5430,5430,5430,0
|
|
20240718,182300,459000420,5430,5430,5430,5430,0
|
|
20240718,182200,459000420,5430,5430,5430,5430,0
|
|
20240718,182100,459000420,5430,5430,5430,5430,0
|
|
20240718,182000,459000420,5430,5430,5430,5430,0
|
|
20240718,181900,459000420,5430,5430,5430,5430,0
|
|
20240718,181800,459000420,5430,5430,5430,5430,0
|
|
20240718,181700,459000420,5430,5430,5430,5430,0
|
|
20240718,181600,459000420,5430,5430,5430,5430,0
|
|
20240718,181500,459000420,5430,5430,5430,5430,0
|
|
20240718,181400,459000420,5430,5430,5430,5430,0
|
|
20240718,181300,459000420,5430,5430,5430,5430,0
|
|
20240718,181200,459000420,5430,5430,5430,5430,0
|
|
20240718,181100,459000420,5430,5430,5430,5430,0
|
|
20240718,181000,459000420,5430,5430,5430,5430,0
|
|
20240718,180900,459000420,5430,5430,5430,5430,0
|
|
20240718,180800,459000420,5430,5430,5430,5430,0
|
|
20240718,180700,459000420,5430,5430,5430,5430,0
|
|
20240718,180600,459000420,5430,5430,5430,5430,0
|
|
20240718,180500,459000420,5430,5430,5430,5430,0
|
|
20240718,180400,459000420,5430,5430,5430,5430,0
|
|
20240718,180300,459000420,5430,5430,5430,5430,0
|
|
20240718,180200,459000420,5430,5430,5430,5430,0
|
|
20240718,180100,459000420,5430,5430,5430,5430,0
|
|
20240718,180000,459000420,5430,5430,5430,5430,0
|
|
20240718,175900,459000420,5430,5430,5430,5430,0
|
|
20240718,175800,459000420,5430,5430,5430,5430,0
|
|
20240718,175700,459000420,5430,5430,5430,5430,0
|
|
20240718,175600,459000420,5430,5430,5430,5430,0
|
|
20240718,175500,459000420,5430,5430,5430,5430,1033
|
|
20240718,175400,459000420,5430,5430,5430,5430,0
|
|
20240718,175300,459000420,5430,5430,5430,5430,0
|
|
20240718,175200,459000420,5430,5430,5430,5430,0
|
|
20240718,175100,459000420,5430,5430,5430,5430,0
|
|
20240718,175000,459000420,5430,5430,5430,5430,0
|
|
20240718,174900,459000420,5430,5430,5430,5430,0
|
|
20240718,174800,459000420,5430,5430,5430,5430,0
|
|
20240718,174700,459000420,5430,5430,5430,5430,0
|
|
20240718,174600,459000420,5430,5430,5430,5430,0
|
|
20240718,174500,459000420,5430,5430,5430,5430,0
|
|
20240718,174400,459000420,5430,5430,5430,5430,0
|
|
20240718,174300,459000420,5430,5430,5430,5430,0
|
|
20240718,174200,459000420,5430,5430,5430,5430,0
|
|
20240718,174100,459000420,5430,5430,5430,5430,0
|
|
20240718,174000,459000420,5430,5430,5430,5430,0
|
|
20240718,173900,459000420,5430,5430,5430,5430,0
|
|
20240718,173800,459000420,5430,5430,5430,5430,0
|
|
20240718,173700,459000420,5430,5430,5430,5430,0
|
|
20240718,173600,459000420,5430,5430,5430,5430,0
|
|
20240718,173500,459000420,5430,5430,5430,5430,0
|
|
20240718,173400,459000420,5430,5430,5430,5430,0
|
|
20240718,173300,459000420,5430,5430,5430,5430,0
|
|
20240718,173200,459000420,5430,5430,5430,5430,0
|
|
20240718,173100,459000420,5430,5430,5430,5430,0
|
|
20240718,173000,459000420,5430,5430,5430,5430,0
|
|
20240718,172900,459000420,5430,5430,5430,5430,0
|
|
20240718,172800,459000420,5430,5430,5430,5430,0
|
|
20240718,172700,459000420,5430,5430,5430,5430,0
|
|
20240718,172600,459000420,5430,5430,5430,5430,0
|
|
20240718,172500,459000420,5430,5430,5430,5430,1033
|
|
20240718,172400,459000420,5430,5430,5430,5430,0
|
|
20240718,172300,459000420,5430,5430,5430,5430,0
|
|
20240718,172200,459000420,5430,5430,5430,5430,0
|
|
20240718,172100,459000420,5430,5430,5430,5430,0
|
|
20240718,172000,459000420,5430,5430,5430,5430,0
|
|
20240718,171900,459000420,5430,5430,5430,5430,0
|
|
20240718,171800,459000420,5430,5430,5430,5430,0
|
|
20240718,171700,459000420,5430,5430,5430,5430,0
|
|
20240718,171600,459000420,5430,5430,5430,5430,0
|
|
20240718,171500,459000420,5430,5430,5430,5430,0
|
|
20240718,171400,459000420,5430,5430,5430,5430,0
|
|
20240718,171300,459000420,5430,5430,5430,5430,0
|
|
20240718,171200,459000420,5430,5430,5430,5430,0
|
|
20240718,171100,459000420,5430,5430,5430,5430,0
|
|
20240718,171000,459000420,5430,5430,5430,5430,0
|
|
20240718,170900,459000420,5430,5430,5430,5430,0
|
|
20240718,170800,459000420,5430,5430,5430,5430,0
|
|
20240718,170700,459000420,5430,5430,5430,5430,0
|
|
20240718,170600,459000420,5430,5430,5430,5430,0
|
|
20240718,170500,459000420,5430,5430,5430,5430,0
|
|
20240718,170400,459000420,5430,5430,5430,5430,0
|
|
20240718,170300,459000420,5430,5430,5430,5430,0
|
|
20240718,170200,459000420,5430,5430,5430,5430,0
|
|
20240718,170100,459000420,5430,5430,5430,5430,0
|
|
20240718,170000,459000420,5430,5430,5430,5430,0
|
|
20240718,165900,459000420,5430,5430,5430,5430,0
|
|
20240718,165800,459000420,5430,5430,5430,5430,0
|
|
20240718,165700,459000420,5430,5430,5430,5430,0
|
|
20240718,165600,459000420,5430,5430,5430,5430,0
|
|
20240718,165500,459000420,5430,5430,5430,5430,1033
|
|
20240718,165400,459000420,5430,5430,5430,5430,0
|
|
20240718,165300,459000420,5430,5430,5430,5430,0
|
|
20240718,165200,459000420,5430,5430,5430,5430,0
|
|
20240718,165100,459000420,5430,5430,5430,5430,0
|
|
20240718,165000,459000420,5430,5430,5430,5430,0
|
|
20240718,164900,459000420,5430,5430,5430,5430,0
|
|
20240718,164800,459000420,5430,5430,5430,5430,0
|
|
20240718,164700,459000420,5430,5430,5430,5430,0
|
|
20240718,164600,459000420,5430,5430,5430,5430,0
|
|
20240718,164500,459000420,5430,5430,5430,5430,0
|
|
20240718,164400,459000420,5430,5430,5430,5430,0
|
|
20240718,164300,459000420,5430,5430,5430,5430,0
|
|
20240718,164200,459000420,5430,5430,5430,5430,0
|
|
20240718,164100,459000420,5430,5430,5430,5430,0
|
|
20240718,164000,459000420,5430,5430,5430,5430,0
|
|
20240718,163900,459000420,5430,5430,5430,5430,0
|
|
20240718,163800,459000420,5430,5430,5430,5430,0
|
|
20240718,163700,459000420,5430,5430,5430,5430,0
|
|
20240718,163600,459000420,5430,5430,5430,5430,0
|
|
20240718,163500,459000420,5430,5430,5430,5430,0
|
|
20240718,163400,459000420,5430,5430,5430,5430,0
|
|
20240718,163300,459000420,5430,5430,5430,5430,0
|
|
20240718,163200,459000420,5430,5430,5430,5430,0
|
|
20240718,163100,459000420,5430,5430,5430,5430,0
|
|
20240718,163000,459000420,5430,5430,5430,5430,0
|
|
20240718,162900,459000420,5430,5430,5430,5430,0
|
|
20240718,162800,459000420,5430,5430,5430,5430,0
|
|
20240718,162700,459000420,5430,5430,5430,5430,0
|
|
20240718,162600,459000420,5430,5430,5430,5430,0
|
|
20240718,162500,459000420,5430,5430,5430,5430,1033
|
|
20240718,162400,459000420,5430,5430,5430,5430,0
|
|
20240718,162300,459000420,5430,5430,5430,5430,0
|
|
20240718,162200,459000420,5430,5430,5430,5430,0
|
|
20240718,162100,459000420,5430,5430,5430,5430,0
|
|
20240718,162000,459000420,5430,5430,5430,5430,0
|
|
20240718,161900,459000420,5430,5430,5430,5430,0
|
|
20240718,161800,459000420,5430,5430,5430,5430,0
|
|
20240718,161700,459000420,5430,5430,5430,5430,0
|
|
20240718,161600,459000420,5430,5430,5430,5430,0
|
|
20240718,161500,459000420,5430,5430,5430,5430,0
|
|
20240718,161400,459000420,5430,5430,5430,5430,0
|
|
20240718,161300,459000420,5430,5430,5430,5430,0
|
|
20240718,161200,459000420,5430,5430,5430,5430,0
|
|
20240718,161100,459000420,5430,5430,5430,5430,0
|
|
20240718,161000,459000420,5430,5430,5430,5430,0
|
|
20240718,160900,459000420,5430,5430,5430,5430,0
|
|
20240718,160800,459000420,5430,5430,5430,5430,0
|
|
20240718,160700,459000420,5430,5430,5430,5430,0
|
|
20240718,160600,459000420,5430,5430,5430,5430,0
|
|
20240718,160500,459000420,5430,5430,5430,5430,0
|
|
20240718,160400,459000420,5430,5430,5430,5430,0
|
|
20240718,160300,459000420,5430,5430,5430,5430,0
|
|
20240718,160200,459000420,5430,5430,5430,5430,0
|
|
20240718,160100,459000420,5430,5430,5430,5430,0
|
|
20240718,160000,459000420,5430,5430,5430,5430,0
|
|
20240718,155900,459000420,5430,5430,5430,5430,0
|
|
20240718,155800,459000420,5430,5430,5430,5430,0
|
|
20240718,155700,459000420,5430,5430,5430,5430,0
|
|
20240718,155600,459000420,5430,5430,5430,5430,0
|
|
20240718,155500,459000420,5430,5430,5430,5430,1033
|
|
20240718,155400,459000420,5430,5430,5430,5430,0
|
|
20240718,155300,459000420,5430,5430,5430,5430,0
|
|
20240718,155200,459000420,5430,5430,5430,5430,0
|
|
20240718,155100,459000420,5430,5430,5430,5430,0
|
|
20240718,155000,459000420,5430,5430,5430,5430,0
|
|
20240718,154900,459000420,5430,5430,5430,5430,0
|
|
20240718,154800,459000420,5430,5430,5430,5430,0
|
|
20240718,154700,459000420,5430,5430,5430,5430,0
|
|
20240718,154600,459000420,5430,5430,5430,5430,0
|
|
20240718,154500,459000420,5430,5430,5430,5430,0
|
|
20240718,154400,459000420,5430,5430,5430,5430,0
|
|
20240718,154300,459000420,5430,5430,5430,5430,0
|
|
20240718,154200,459000420,5430,5430,5430,5430,0
|
|
20240718,154100,459000420,5430,5430,5430,5430,0
|
|
20240718,154000,459000420,5430,5430,5430,5430,0
|
|
20240718,153900,459000420,5430,5430,5430,5430,0
|
|
20240718,153800,459000420,5430,5430,5430,5430,0
|
|
20240718,153700,459000420,5430,5430,5430,5430,0
|
|
20240718,153600,459000420,5430,5430,5430,5430,0
|
|
20240718,153500,459000420,5430,5430,5430,5430,0
|
|
20240718,153400,459000420,5430,5430,5430,5430,0
|
|
20240718,153300,459000420,5430,5430,5430,5430,0
|
|
20240718,153200,459000420,5430,5430,5430,5430,0
|
|
20240718,153100,459000420,5430,5430,5430,5430,0
|
|
20240718,153000,459000420,5430,5430,5430,5430,1033
|
|
20240718,152900,453391230,5420,5420,5420,5420,0
|
|
20240718,152800,453391230,5420,5420,5420,5420,0
|
|
20240718,152700,453391230,5420,5420,5420,5420,0
|
|
20240718,152600,453391230,5420,5420,5420,5420,0
|
|
20240718,152500,453391230,5420,5420,5420,5420,0
|
|
20240718,152400,453391230,5420,5420,5420,5420,0
|
|
20240718,152300,453391230,5420,5420,5420,5420,0
|
|
20240718,152200,453391230,5420,5420,5420,5420,0
|
|
20240718,152100,453391230,5420,5420,5420,5420,0
|
|
20240718,152000,453391230,5420,5420,5420,5420,0
|
|
20240718,151900,453391230,5420,5420,5420,5420,0
|
|
20240718,151800,453391230,5420,5420,5420,5420,1
|
|
20240718,151700,453385810,5410,5410,5410,5410,270
|
|
20240718,151600,451925110,5420,5410,5420,5410,225
|
|
20240718,151500,450707610,5390,5400,5400,5390,29
|
|
20240718,151400,450551250,5410,5410,5410,5390,902
|
|
20240718,151300,445679430,5390,5380,5390,5380,2420
|
|
20240718,151200,432650680,5390,5390,5390,5390,0
|
|
20240718,151100,432650680,5390,5390,5390,5390,21
|
|
20240718,151000,432537490,5390,5390,5390,5390,0
|
|
20240718,150900,432537490,5390,5390,5390,5390,900
|
|
20240718,150800,427686490,5390,5390,5390,5390,3668
|
|
20240718,150700,407915970,5400,5400,5400,5400,10
|
|
20240718,150600,407861970,5390,5390,5390,5390,0
|
|
20240718,150500,407861970,5390,5390,5390,5390,50
|
|
20240718,150400,407592470,5410,5390,5410,5390,144
|
|
20240718,150300,406816230,5390,5390,5390,5390,500
|
|
20240718,150200,404121230,5390,5410,5410,5390,2
|
|
20240718,150100,404110430,5390,5390,5390,5390,100
|
|
20240718,150000,403571430,5400,5400,5400,5390,52
|
|
20240718,145900,403291040,5400,5400,5400,5400,1
|
|
20240718,145800,403285640,5390,5390,5390,5390,4000
|
|
20240718,145700,381725640,5400,5400,5400,5400,100
|
|
20240718,145600,381185640,5400,5400,5400,5400,31
|
|
20240718,145500,381018240,5400,5400,5400,5400,129
|
|
20240718,145400,380321640,5400,5400,5400,5400,0
|
|
20240718,145300,380321640,5400,5400,5400,5400,1
|
|
20240718,145200,380316240,5390,5400,5400,5390,104
|
|
20240718,145100,379754650,5400,5400,5400,5400,1
|
|
20240718,145000,379749250,5400,5400,5400,5400,1149
|
|
20240718,144900,373544650,5410,5410,5410,5410,0
|
|
20240718,144800,373544650,5410,5410,5410,5410,0
|
|
20240718,144700,373544650,5410,5410,5410,5410,0
|
|
20240718,144600,373544650,5410,5410,5410,5410,51
|
|
20240718,144500,373268740,5400,5400,5400,5400,0
|
|
20240718,144400,373268740,5400,5400,5400,5400,10
|
|
20240718,144300,373214740,5400,5400,5400,5400,8
|
|
20240718,144200,373171540,5410,5410,5410,5410,50
|
|
20240718,144100,372901040,5410,5410,5410,5410,0
|
|
20240718,144000,372901040,5410,5410,5410,5410,100
|
|
20240718,143900,372360040,5410,5410,5410,5410,0
|
|
20240718,143800,372360040,5410,5410,5410,5410,1
|
|
20240718,143700,372354630,5400,5400,5400,5400,0
|
|
20240718,143600,372354630,5400,5410,5410,5400,30
|
|
20240718,143500,372192530,5400,5400,5400,5400,1000
|
|
20240718,143400,366792530,5410,5410,5410,5410,0
|
|
20240718,143300,366792530,5410,5410,5410,5410,0
|
|
20240718,143200,366792530,5410,5410,5410,5410,8
|
|
20240718,143100,366749250,5420,5420,5420,5420,0
|
|
20240718,143000,366749250,5420,5420,5420,5420,3
|
|
20240718,142900,366732990,5420,5420,5420,5420,0
|
|
20240718,142800,366732990,5420,5420,5420,5420,1
|
|
20240718,142700,366727570,5400,5400,5400,5400,0
|
|
20240718,142600,366727570,5400,5400,5400,5400,0
|
|
20240718,142500,366727570,5400,5400,5400,5400,32
|
|
20240718,142400,366554770,5410,5410,5410,5410,0
|
|
20240718,142300,366554770,5410,5410,5410,5410,0
|
|
20240718,142200,366554770,5410,5410,5410,5410,0
|
|
20240718,142100,366554770,5410,5410,5410,5410,0
|
|
20240718,142000,366554770,5410,5410,5410,5410,0
|
|
20240718,141900,366554770,5410,5410,5410,5410,0
|
|
20240718,141800,366554770,5410,5410,5410,5410,0
|
|
20240718,141700,366554770,5410,5410,5410,5410,184
|
|
20240718,141600,365559330,5410,5410,5410,5410,300
|
|
20240718,141500,363936330,5410,5410,5410,5410,0
|
|
20240718,141400,363936330,5410,5410,5410,5410,982
|
|
20240718,141300,358623710,5410,5410,5410,5410,839
|
|
20240718,141200,354084720,5420,5420,5420,5420,0
|
|
20240718,141100,354084720,5420,5420,5420,5420,0
|
|
20240718,141000,354084720,5420,5420,5420,5420,0
|
|
20240718,140900,354084720,5420,5420,5420,5420,270
|
|
20240718,140800,352621320,5420,5420,5420,5420,0
|
|
20240718,140700,352621320,5420,5420,5420,5420,0
|
|
20240718,140600,352621320,5420,5420,5420,5420,0
|
|
20240718,140500,352621320,5420,5420,5420,5420,3
|
|
20240718,140400,352605060,5420,5420,5420,5420,1
|
|
20240718,140300,352599640,5420,5420,5420,5420,3
|
|
20240718,140200,352583380,5410,5410,5410,5410,92
|
|
20240718,140100,352085660,5410,5410,5410,5410,800
|
|
20240718,140000,347757660,5410,5410,5410,5410,0
|
|
20240718,135900,347757660,5410,5410,5410,5410,0
|
|
20240718,135800,347757660,5410,5410,5410,5410,1
|
|
20240718,135700,347752250,5420,5420,5420,5420,0
|
|
20240718,135600,347752250,5420,5410,5420,5410,2
|
|
20240718,135500,347741420,5420,5420,5420,5420,0
|
|
20240718,135400,347741420,5420,5420,5420,5420,0
|
|
20240718,135300,347741420,5420,5420,5420,5420,0
|
|
20240718,135200,347741420,5420,5420,5420,5420,0
|
|
20240718,135100,347741420,5420,5420,5420,5420,0
|
|
20240718,135000,347741420,5420,5420,5420,5420,0
|
|
20240718,134900,347741420,5420,5420,5420,5420,52
|
|
20240718,134800,347459580,5410,5410,5410,5410,0
|
|
20240718,134700,347459580,5410,5410,5410,5410,95
|
|
20240718,134600,346945630,5410,5410,5410,5410,0
|
|
20240718,134500,346945630,5410,5410,5410,5410,0
|
|
20240718,134400,346945630,5410,5410,5410,5410,50
|
|
20240718,134300,346675130,5410,5410,5410,5410,0
|
|
20240718,134200,346675130,5410,5410,5410,5410,1
|
|
20240718,134100,346669720,5420,5420,5420,5420,62
|
|
20240718,134000,346333680,5420,5420,5420,5420,0
|
|
20240718,133900,346333680,5420,5430,5430,5420,244
|
|
20240718,133800,345009360,5430,5430,5430,5430,0
|
|
20240718,133700,345009360,5430,5420,5430,5420,11
|
|
20240718,133600,344949730,5420,5420,5420,5420,10
|
|
20240718,133500,344895530,5420,5420,5420,5420,1000
|
|
20240718,133400,339475530,5420,5420,5420,5420,0
|
|
20240718,133300,339475530,5420,5420,5420,5420,0
|
|
20240718,133200,339475530,5420,5420,5420,5420,0
|
|
20240718,133100,339475530,5420,5420,5420,5420,0
|
|
20240718,133000,339475530,5420,5420,5420,5420,0
|
|
20240718,132900,339475530,5420,5420,5420,5420,0
|
|
20240718,132800,339475530,5420,5420,5420,5420,0
|
|
20240718,132700,339475530,5420,5420,5420,5420,0
|
|
20240718,132600,339475530,5420,5420,5420,5420,20
|
|
20240718,132500,339367130,5410,5410,5410,5410,0
|
|
20240718,132400,339367130,5410,5410,5410,5410,0
|
|
20240718,132300,339367130,5410,5410,5410,5410,90
|
|
20240718,132200,338880230,5420,5420,5420,5420,0
|
|
20240718,132100,338880230,5420,5410,5420,5410,12
|
|
20240718,132000,338815280,5420,5420,5420,5420,0
|
|
20240718,131900,338815280,5420,5420,5420,5420,200
|
|
20240718,131800,337731280,5410,5410,5410,5410,0
|
|
20240718,131700,337731280,5410,5410,5410,5410,41
|
|
20240718,131600,337509470,5420,5420,5420,5420,0
|
|
20240718,131500,337509470,5420,5420,5420,5420,0
|
|
20240718,131400,337509470,5420,5420,5420,5420,0
|
|
20240718,131300,337509470,5420,5420,5420,5420,123
|
|
20240718,131200,336842810,5420,5420,5420,5420,0
|
|
20240718,131100,336842810,5420,5420,5420,5420,0
|
|
20240718,131000,336842810,5420,5420,5420,5420,40
|
|
20240718,130900,336626010,5420,5420,5420,5420,3
|
|
20240718,130800,336609750,5420,5420,5420,5420,20
|
|
20240718,130700,336501350,5420,5420,5420,5420,1
|
|
20240718,130600,336495930,5410,5420,5420,5410,210
|
|
20240718,130500,335359730,5420,5420,5420,5420,0
|
|
20240718,130400,335359730,5420,5420,5420,5420,76
|
|
20240718,130300,334947810,5420,5410,5420,5410,147
|
|
20240718,130200,334152450,5410,5410,5410,5410,1
|
|
20240718,130100,334147040,5400,5400,5400,5400,0
|
|
20240718,130000,334147040,5400,5400,5400,5400,0
|
|
20240718,125900,334147040,5400,5400,5400,5400,0
|
|
20240718,125800,334147040,5400,5400,5400,5400,0
|
|
20240718,125700,334147040,5400,5400,5400,5400,2000
|
|
20240718,125600,323347040,5400,5400,5400,5400,0
|
|
20240718,125500,323347040,5400,5400,5400,5400,0
|
|
20240718,125400,323347040,5400,5400,5400,5400,0
|
|
20240718,125300,323347040,5400,5400,5400,5400,0
|
|
20240718,125200,323347040,5400,5400,5400,5400,0
|
|
20240718,125100,323347040,5400,5400,5400,5400,0
|
|
20240718,125000,323347040,5400,5400,5400,5400,900
|
|
20240718,124900,318487040,5400,5400,5400,5400,0
|
|
20240718,124800,318487040,5400,5400,5400,5400,0
|
|
20240718,124700,318487040,5400,5400,5400,5400,0
|
|
20240718,124600,318487040,5400,5400,5400,5400,0
|
|
20240718,124500,318487040,5400,5400,5400,5400,0
|
|
20240718,124400,318487040,5400,5400,5400,5400,0
|
|
20240718,124300,318487040,5400,5400,5400,5400,30
|
|
20240718,124200,318325040,5400,5400,5400,5400,0
|
|
20240718,124100,318325040,5400,5400,5400,5400,15
|
|
20240718,124000,318244040,5410,5410,5410,5410,10
|
|
20240718,123900,318189940,5400,5400,5400,5400,1
|
|
20240718,123800,318184540,5410,5410,5410,5410,1
|
|
20240718,123700,318179130,5410,5410,5410,5410,0
|
|
20240718,123600,318179130,5410,5410,5410,5410,0
|
|
20240718,123500,318179130,5410,5410,5410,5410,0
|
|
20240718,123400,318179130,5410,5410,5410,5410,0
|
|
20240718,123300,318179130,5410,5410,5410,5410,0
|
|
20240718,123200,318179130,5410,5410,5410,5410,581
|
|
20240718,123100,315035920,5420,5420,5420,5420,0
|
|
20240718,123000,315035920,5420,5420,5420,5420,0
|
|
20240718,122900,315035920,5420,5420,5420,5420,3
|
|
20240718,122800,315019660,5420,5420,5420,5420,0
|
|
20240718,122700,315019660,5420,5420,5420,5420,5
|
|
20240718,122600,314992560,5430,5430,5430,5430,0
|
|
20240718,122500,314992560,5430,5430,5430,5430,93
|
|
20240718,122400,314487570,5430,5420,5430,5420,8
|
|
20240718,122300,314444200,5420,5420,5420,5420,94
|
|
20240718,122200,313934720,5420,5420,5420,5420,0
|
|
20240718,122100,313934720,5420,5420,5420,5420,12
|
|
20240718,122000,313869680,5420,5410,5420,5410,3
|
|
20240718,121900,313853440,5410,5410,5410,5410,0
|
|
20240718,121800,313853440,5410,5410,5410,5410,161
|
|
20240718,121700,312982430,5420,5420,5420,5420,0
|
|
20240718,121600,312982430,5420,5420,5420,5420,0
|
|
20240718,121500,312982430,5420,5420,5420,5420,0
|
|
20240718,121400,312982430,5420,5410,5420,5410,161
|
|
20240718,121300,312111410,5420,5420,5420,5420,58
|
|
20240718,121200,311797050,5420,5420,5420,5420,1
|
|
20240718,121100,311791630,5410,5410,5410,5410,56
|
|
20240718,121000,311488670,5410,5410,5410,5410,0
|
|
20240718,120900,311488670,5410,5410,5410,5410,0
|
|
20240718,120800,311488670,5410,5410,5410,5410,0
|
|
20240718,120700,311488670,5410,5410,5410,5410,100
|
|
20240718,120600,310947670,5410,5410,5410,5410,0
|
|
20240718,120500,310947670,5410,5410,5410,5410,1
|
|
20240718,120400,310942260,5410,5410,5410,5410,100
|
|
20240718,120300,310401260,5420,5420,5420,5420,3
|
|
20240718,120200,310385000,5410,5410,5410,5410,0
|
|
20240718,120100,310385000,5410,5410,5410,5410,0
|
|
20240718,120000,310385000,5410,5410,5410,5410,19
|
|
20240718,115900,310282210,5410,5410,5410,5410,0
|
|
20240718,115800,310282210,5410,5410,5410,5410,0
|
|
20240718,115700,310282210,5410,5410,5410,5410,0
|
|
20240718,115600,310282210,5410,5410,5410,5410,0
|
|
20240718,115500,310282210,5410,5410,5410,5410,1
|
|
20240718,115400,310276800,5410,5410,5410,5410,1
|
|
20240718,115300,310271390,5410,5410,5410,5410,0
|
|
20240718,115200,310271390,5410,5410,5410,5410,0
|
|
20240718,115100,310271390,5410,5410,5410,5410,271
|
|
20240718,115000,308805280,5420,5420,5420,5420,339
|
|
20240718,114900,306967900,5430,5420,5430,5420,31
|
|
20240718,114800,306799870,5420,5420,5420,5420,298
|
|
20240718,114700,305184710,5420,5420,5420,5420,0
|
|
20240718,114600,305184710,5420,5420,5420,5420,9
|
|
20240718,114500,305135930,5430,5430,5440,5430,162
|
|
20240718,114400,304256260,5440,5440,5440,5440,613
|
|
20240718,114300,300921540,5440,5440,5440,5440,5
|
|
20240718,114200,300894340,5440,5420,5440,5420,263
|
|
20240718,114100,299466340,5420,5420,5420,5420,0
|
|
20240718,114000,299466340,5420,5410,5420,5410,5516
|
|
20240718,113900,269616600,5400,5400,5400,5400,1800
|
|
20240718,113800,259896600,5400,5400,5400,5400,690
|
|
20240718,113700,256170600,5400,5400,5400,5400,0
|
|
20240718,113600,256170600,5400,5400,5400,5400,0
|
|
20240718,113500,256170600,5400,5400,5400,5400,0
|
|
20240718,113400,256170600,5400,5400,5400,5400,0
|
|
20240718,113300,256170600,5400,5400,5400,5400,4
|
|
20240718,113200,256149000,5400,5400,5400,5400,0
|
|
20240718,113100,256149000,5400,5400,5400,5400,0
|
|
20240718,113000,256149000,5400,5400,5400,5400,1300
|
|
20240718,112900,249129000,5400,5400,5400,5400,804
|
|
20240718,112800,244787400,5410,5410,5410,5410,0
|
|
20240718,112700,244787400,5410,5400,5410,5400,4
|
|
20240718,112600,244765790,5400,5400,5400,5400,0
|
|
20240718,112500,244765790,5400,5400,5400,5400,270
|
|
20240718,112400,243307790,5400,5400,5400,5400,690
|
|
20240718,112300,239581790,5410,5410,5410,5410,0
|
|
20240718,112200,239581790,5410,5410,5410,5410,1
|
|
20240718,112100,239576380,5400,5390,5400,5390,627
|
|
20240718,112000,236190590,5400,5400,5400,5400,0
|
|
20240718,111900,236190590,5400,5400,5400,5400,0
|
|
20240718,111800,236190590,5400,5400,5400,5400,0
|
|
20240718,111700,236190590,5400,5400,5400,5400,256
|
|
20240718,111600,234808190,5390,5390,5390,5390,0
|
|
20240718,111500,234808190,5390,5390,5390,5390,2143
|
|
20240718,111400,223257420,5400,5400,5400,5400,0
|
|
20240718,111300,223257420,5400,5400,5400,5400,0
|
|
20240718,111200,223257420,5400,5400,5400,5400,0
|
|
20240718,111100,223257420,5400,5400,5400,5400,45
|
|
20240718,111000,223014420,5400,5400,5400,5400,100
|
|
20240718,110900,222474420,5390,5390,5390,5390,0
|
|
20240718,110800,222474420,5390,5390,5390,5390,1
|
|
20240718,110700,222469030,5390,5390,5390,5390,0
|
|
20240718,110600,222469030,5390,5390,5390,5390,0
|
|
20240718,110500,222469030,5390,5390,5390,5390,1
|
|
20240718,110400,222463640,5400,5400,5400,5400,0
|
|
20240718,110300,222463640,5400,5400,5400,5400,0
|
|
20240718,110200,222463640,5400,5410,5410,5400,5
|
|
20240718,110100,222436600,5410,5410,5410,5410,0
|
|
20240718,110000,222436600,5410,5410,5410,5410,0
|
|
20240718,105900,222436600,5410,5410,5410,5410,700
|
|
20240718,105800,218649600,5410,5400,5410,5400,667
|
|
20240718,105700,215041370,5390,5390,5390,5390,0
|
|
20240718,105600,215041370,5390,5390,5390,5390,5
|
|
20240718,105500,215014420,5390,5390,5390,5390,1
|
|
20240718,105400,215009030,5390,5390,5390,5390,4034
|
|
20240718,105300,193265770,5400,5400,5400,5400,385
|
|
20240718,105200,191186770,5400,5400,5400,5400,10
|
|
20240718,105100,191132770,5400,5400,5400,5400,432
|
|
20240718,105000,188799970,5400,5400,5400,5400,161
|
|
20240718,104900,187930570,5400,5400,5400,5400,0
|
|
20240718,104800,187930570,5400,5400,5400,5400,0
|
|
20240718,104700,187930570,5400,5400,5400,5400,10
|
|
20240718,104600,187876570,5400,5400,5400,5400,0
|
|
20240718,104500,187876570,5400,5400,5400,5400,0
|
|
20240718,104400,187876570,5400,5400,5400,5400,0
|
|
20240718,104300,187876570,5400,5400,5400,5400,0
|
|
20240718,104200,187876570,5400,5400,5400,5400,0
|
|
20240718,104100,187876570,5400,5400,5400,5400,0
|
|
20240718,104000,187876570,5400,5400,5400,5400,1201
|
|
20240718,103900,181391170,5400,5400,5400,5400,0
|
|
20240718,103800,181391170,5400,5400,5400,5400,0
|
|
20240718,103700,181391170,5400,5400,5400,5400,78
|
|
20240718,103600,180969970,5400,5400,5400,5400,0
|
|
20240718,103500,180969970,5400,5400,5400,5400,1
|
|
20240718,103400,180964570,5390,5390,5390,5390,400
|
|
20240718,103300,178808570,5390,5400,5400,5390,142
|
|
20240718,103200,178042270,5390,5390,5390,5390,372
|
|
20240718,103100,176037190,5390,5390,5390,5390,0
|
|
20240718,103000,176037190,5390,5390,5390,5390,1855
|
|
20240718,102900,166038740,5400,5400,5400,5400,0
|
|
20240718,102800,166038740,5400,5400,5400,5400,0
|
|
20240718,102700,166038740,5400,5400,5400,5400,30
|
|
20240718,102600,165876740,5390,5390,5390,5390,0
|
|
20240718,102500,165876740,5390,5390,5390,5390,0
|
|
20240718,102400,165876740,5390,5390,5390,5390,929
|
|
20240718,102300,160869430,5390,5390,5390,5390,21
|
|
20240718,102200,160756240,5390,5390,5390,5390,0
|
|
20240718,102100,160756240,5390,5390,5390,5390,5
|
|
20240718,102000,160729290,5410,5410,5410,5410,0
|
|
20240718,101900,160729290,5410,5410,5410,5410,0
|
|
20240718,101800,160729290,5410,5410,5410,5410,0
|
|
20240718,101700,160729290,5410,5410,5410,5410,0
|
|
20240718,101600,160729290,5410,5410,5410,5410,0
|
|
20240718,101500,160729290,5410,5410,5410,5410,0
|
|
20240718,101400,160729290,5410,5410,5410,5410,5
|
|
20240718,101300,160702240,5390,5390,5390,5390,65
|
|
20240718,101200,160351890,5410,5410,5410,5410,0
|
|
20240718,101100,160351890,5410,5410,5410,5410,2
|
|
20240718,101000,160341070,5390,5390,5390,5390,600
|
|
20240718,100900,157107070,5390,5390,5390,5390,209
|
|
20240718,100800,155980560,5390,5400,5400,5390,343
|
|
20240718,100700,154130100,5400,5400,5400,5400,2007
|
|
20240718,100600,143292300,5400,5400,5400,5400,991
|
|
20240718,100500,137940900,5400,5400,5400,5400,0
|
|
20240718,100400,137940900,5400,5400,5400,5400,10
|
|
20240718,100300,137886900,5400,5400,5400,5400,30
|
|
20240718,100200,137724900,5410,5410,5410,5410,0
|
|
20240718,100100,137724900,5410,5410,5410,5410,0
|
|
20240718,100000,137724900,5410,5410,5410,5410,10
|
|
20240718,095900,137670800,5410,5410,5410,5410,1
|
|
20240718,095800,137665390,5410,5410,5410,5410,0
|
|
20240718,095700,137665390,5410,5400,5410,5390,1578
|
|
20240718,095600,129149820,5400,5400,5400,5400,0
|
|
20240718,095500,129149820,5400,5400,5400,5400,0
|
|
20240718,095400,129149820,5400,5400,5400,5400,0
|
|
20240718,095300,129149820,5400,5400,5400,5400,0
|
|
20240718,095200,129149820,5400,5400,5400,5400,0
|
|
20240718,095100,129149820,5400,5400,5400,5400,219
|
|
20240718,095000,127967220,5410,5410,5410,5410,100
|
|
20240718,094900,127426220,5410,5410,5410,5410,70
|
|
20240718,094800,127047520,5410,5410,5410,5410,0
|
|
20240718,094700,127047520,5410,5400,5410,5400,1001
|
|
20240718,094600,121642110,5400,5400,5400,5400,5
|
|
20240718,094500,121615110,5400,5400,5400,5400,0
|
|
20240718,094400,121615110,5400,5400,5400,5400,64
|
|
20240718,094300,121269510,5400,5410,5410,5400,866
|
|
20240718,094200,116592100,5410,5410,5410,5410,0
|
|
20240718,094100,116592100,5410,5410,5410,5410,100
|
|
20240718,094000,116051100,5410,5410,5410,5410,500
|
|
20240718,093900,113346100,5400,5400,5400,5400,100
|
|
20240718,093800,112806100,5400,5410,5410,5400,24
|
|
20240718,093700,112676390,5400,5410,5420,5400,300
|
|
20240718,093600,111055220,5400,5400,5410,5400,4449
|
|
20240718,093500,86989630,5400,5400,5400,5400,100
|
|
20240718,093400,86449630,5400,5400,5400,5400,0
|
|
20240718,093300,86449630,5400,5400,5400,5400,0
|
|
20240718,093200,86449630,5400,5400,5400,5400,200
|
|
20240718,093100,85369630,5400,5400,5400,5400,0
|
|
20240718,093000,85369630,5400,5400,5400,5400,210
|
|
20240718,092900,84235630,5400,5400,5400,5400,336
|
|
20240718,092800,82421230,5400,5400,5400,5400,1
|
|
20240718,092700,82415830,5400,5400,5400,5400,350
|
|
20240718,092600,80525830,5400,5400,5400,5400,57
|
|
20240718,092500,80218030,5390,5390,5390,5390,0
|
|
20240718,092400,80218030,5390,5390,5390,5390,22
|
|
20240718,092300,80099450,5390,5390,5390,5390,14
|
|
20240718,092200,80023990,5390,5380,5390,5380,870
|
|
20240718,092100,75337690,5390,5390,5390,5390,719
|
|
20240718,092000,71462280,5390,5390,5390,5390,391
|
|
20240718,091900,69354790,5390,5390,5390,5390,600
|
|
20240718,091800,66120790,5390,5390,5390,5390,160
|
|
20240718,091700,65258390,5390,5390,5390,5390,19
|
|
20240718,091600,65155980,5380,5390,5390,5380,1717
|
|
20240718,091500,55901370,5390,5400,5410,5390,879
|
|
20240718,091400,51156580,5400,5400,5400,5400,1
|
|
20240718,091300,51151180,5380,5390,5390,5380,693
|
|
20240718,091200,47421650,5400,5400,5400,5390,336
|
|
20240718,091100,45607630,5400,5380,5400,5380,436
|
|
20240718,091000,43261570,5400,5400,5400,5380,357
|
|
20240718,090900,41337170,5400,5400,5400,5400,20
|
|
20240718,090800,41229170,5400,5390,5400,5380,404
|
|
20240718,090700,39051590,5390,5390,5390,5380,389
|
|
20240718,090600,36956750,5380,5370,5400,5370,912
|
|
20240718,090500,32055180,5400,5400,5400,5400,892
|
|
20240718,090400,27238380,5400,5380,5400,5370,466
|
|
20240718,090300,24731930,5380,5380,5400,5380,410
|
|
20240718,090200,22526110,5400,5400,5400,5400,1
|
|
20240718,090100,22520710,5390,5380,5390,5380,684
|
|
20240718,090000,18840780,5380,5380,5400,5380,3502
|