628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192500,295444770,5390,5390,5390,5390,1600
|
|
20240719,192400,295444770,5390,5390,5390,5390,0
|
|
20240719,192300,295444770,5390,5390,5390,5390,0
|
|
20240719,192200,295444770,5390,5390,5390,5390,0
|
|
20240719,192100,295444770,5390,5390,5390,5390,0
|
|
20240719,192000,295444770,5390,5390,5390,5390,0
|
|
20240719,191900,295444770,5390,5390,5390,5390,0
|
|
20240719,191800,295444770,5390,5390,5390,5390,0
|
|
20240719,191700,295444770,5390,5390,5390,5390,0
|
|
20240719,191600,295444770,5390,5390,5390,5390,0
|
|
20240719,191500,295444770,5390,5390,5390,5390,0
|
|
20240719,191400,295444770,5390,5390,5390,5390,0
|
|
20240719,191300,295444770,5390,5390,5390,5390,0
|
|
20240719,191200,295444770,5390,5390,5390,5390,0
|
|
20240719,191100,295444770,5390,5390,5390,5390,0
|
|
20240719,191000,295444770,5390,5390,5390,5390,0
|
|
20240719,190900,295444770,5390,5390,5390,5390,0
|
|
20240719,190800,295444770,5390,5390,5390,5390,0
|
|
20240719,190700,295444770,5390,5390,5390,5390,0
|
|
20240719,190600,295444770,5390,5390,5390,5390,0
|
|
20240719,190500,295444770,5390,5390,5390,5390,0
|
|
20240719,190400,295444770,5390,5390,5390,5390,0
|
|
20240719,190300,295444770,5390,5390,5390,5390,0
|
|
20240719,190200,295444770,5390,5390,5390,5390,0
|
|
20240719,190100,295444770,5390,5390,5390,5390,0
|
|
20240719,190000,295444770,5390,5390,5390,5390,0
|
|
20240719,185900,295444770,5390,5390,5390,5390,0
|
|
20240719,185800,295444770,5390,5390,5390,5390,0
|
|
20240719,185700,295444770,5390,5390,5390,5390,0
|
|
20240719,185600,295444770,5390,5390,5390,5390,0
|
|
20240719,185500,295444770,5390,5390,5390,5390,1600
|
|
20240719,185400,295444770,5390,5390,5390,5390,0
|
|
20240719,185300,295444770,5390,5390,5390,5390,0
|
|
20240719,185200,295444770,5390,5390,5390,5390,0
|
|
20240719,185100,295444770,5390,5390,5390,5390,0
|
|
20240719,185000,295444770,5390,5390,5390,5390,0
|
|
20240719,184900,295444770,5390,5390,5390,5390,0
|
|
20240719,184800,295444770,5390,5390,5390,5390,0
|
|
20240719,184700,295444770,5390,5390,5390,5390,0
|
|
20240719,184600,295444770,5390,5390,5390,5390,0
|
|
20240719,184500,295444770,5390,5390,5390,5390,0
|
|
20240719,184400,295444770,5390,5390,5390,5390,0
|
|
20240719,184300,295444770,5390,5390,5390,5390,0
|
|
20240719,184200,295444770,5390,5390,5390,5390,0
|
|
20240719,184100,295444770,5390,5390,5390,5390,0
|
|
20240719,184000,295444770,5390,5390,5390,5390,0
|
|
20240719,183900,295444770,5390,5390,5390,5390,0
|
|
20240719,183800,295444770,5390,5390,5390,5390,0
|
|
20240719,183700,295444770,5390,5390,5390,5390,0
|
|
20240719,183600,295444770,5390,5390,5390,5390,0
|
|
20240719,183500,295444770,5390,5390,5390,5390,0
|
|
20240719,183400,295444770,5390,5390,5390,5390,0
|
|
20240719,183300,295444770,5390,5390,5390,5390,0
|
|
20240719,183200,295444770,5390,5390,5390,5390,0
|
|
20240719,183100,295444770,5390,5390,5390,5390,0
|
|
20240719,183000,295444770,5390,5390,5390,5390,0
|
|
20240719,182900,295444770,5390,5390,5390,5390,0
|
|
20240719,182800,295444770,5390,5390,5390,5390,0
|
|
20240719,182700,295444770,5390,5390,5390,5390,0
|
|
20240719,182600,295444770,5390,5390,5390,5390,0
|
|
20240719,182500,295444770,5390,5390,5390,5390,1600
|
|
20240719,182400,295444770,5390,5390,5390,5390,0
|
|
20240719,182300,295444770,5390,5390,5390,5390,0
|
|
20240719,182200,295444770,5390,5390,5390,5390,0
|
|
20240719,182100,295444770,5390,5390,5390,5390,0
|
|
20240719,182000,295444770,5390,5390,5390,5390,0
|
|
20240719,181900,295444770,5390,5390,5390,5390,0
|
|
20240719,181800,295444770,5390,5390,5390,5390,0
|
|
20240719,181700,295444770,5390,5390,5390,5390,0
|
|
20240719,181600,295444770,5390,5390,5390,5390,0
|
|
20240719,181500,295444770,5390,5390,5390,5390,0
|
|
20240719,181400,295444770,5390,5390,5390,5390,0
|
|
20240719,181300,295444770,5390,5390,5390,5390,0
|
|
20240719,181200,295444770,5390,5390,5390,5390,0
|
|
20240719,181100,295444770,5390,5390,5390,5390,0
|
|
20240719,181000,295444770,5390,5390,5390,5390,0
|
|
20240719,180900,295444770,5390,5390,5390,5390,0
|
|
20240719,180800,295444770,5390,5390,5390,5390,0
|
|
20240719,180700,295444770,5390,5390,5390,5390,0
|
|
20240719,180600,295444770,5390,5390,5390,5390,0
|
|
20240719,180500,295444770,5390,5390,5390,5390,0
|
|
20240719,180400,295444770,5390,5390,5390,5390,0
|
|
20240719,180300,295444770,5390,5390,5390,5390,0
|
|
20240719,180200,295444770,5390,5390,5390,5390,0
|
|
20240719,180100,295444770,5390,5390,5390,5390,0
|
|
20240719,180000,295444770,5390,5390,5390,5390,0
|
|
20240719,175900,295444770,5390,5390,5390,5390,0
|
|
20240719,175800,295444770,5390,5390,5390,5390,0
|
|
20240719,175700,295444770,5390,5390,5390,5390,0
|
|
20240719,175600,295444770,5390,5390,5390,5390,0
|
|
20240719,175500,295444770,5390,5390,5390,5390,1600
|
|
20240719,175400,295444770,5390,5390,5390,5390,0
|
|
20240719,175300,295444770,5390,5390,5390,5390,0
|
|
20240719,175200,295444770,5390,5390,5390,5390,0
|
|
20240719,175100,295444770,5390,5390,5390,5390,0
|
|
20240719,175000,295444770,5390,5390,5390,5390,0
|
|
20240719,174900,295444770,5390,5390,5390,5390,0
|
|
20240719,174800,295444770,5390,5390,5390,5390,0
|
|
20240719,174700,295444770,5390,5390,5390,5390,0
|
|
20240719,174600,295444770,5390,5390,5390,5390,0
|
|
20240719,174500,295444770,5390,5390,5390,5390,0
|
|
20240719,174400,295444770,5390,5390,5390,5390,0
|
|
20240719,174300,295444770,5390,5390,5390,5390,0
|
|
20240719,174200,295444770,5390,5390,5390,5390,0
|
|
20240719,174100,295444770,5390,5390,5390,5390,0
|
|
20240719,174000,295444770,5390,5390,5390,5390,0
|
|
20240719,173900,295444770,5390,5390,5390,5390,0
|
|
20240719,173800,295444770,5390,5390,5390,5390,0
|
|
20240719,173700,295444770,5390,5390,5390,5390,0
|
|
20240719,173600,295444770,5390,5390,5390,5390,0
|
|
20240719,173500,295444770,5390,5390,5390,5390,0
|
|
20240719,173400,295444770,5390,5390,5390,5390,0
|
|
20240719,173300,295444770,5390,5390,5390,5390,0
|
|
20240719,173200,295444770,5390,5390,5390,5390,0
|
|
20240719,173100,295444770,5390,5390,5390,5390,0
|
|
20240719,173000,295444770,5390,5390,5390,5390,0
|
|
20240719,172900,295444770,5390,5390,5390,5390,0
|
|
20240719,172800,295444770,5390,5390,5390,5390,0
|
|
20240719,172700,295444770,5390,5390,5390,5390,0
|
|
20240719,172600,295444770,5390,5390,5390,5390,0
|
|
20240719,172500,295444770,5390,5390,5390,5390,1600
|
|
20240719,172400,295444770,5390,5390,5390,5390,0
|
|
20240719,172300,295444770,5390,5390,5390,5390,0
|
|
20240719,172200,295444770,5390,5390,5390,5390,0
|
|
20240719,172100,295444770,5390,5390,5390,5390,0
|
|
20240719,172000,295444770,5390,5390,5390,5390,0
|
|
20240719,171900,295444770,5390,5390,5390,5390,0
|
|
20240719,171800,295444770,5390,5390,5390,5390,0
|
|
20240719,171700,295444770,5390,5390,5390,5390,0
|
|
20240719,171600,295444770,5390,5390,5390,5390,0
|
|
20240719,171500,295444770,5390,5390,5390,5390,0
|
|
20240719,171400,295444770,5390,5390,5390,5390,0
|
|
20240719,171300,295444770,5390,5390,5390,5390,0
|
|
20240719,171200,295444770,5390,5390,5390,5390,0
|
|
20240719,171100,295444770,5390,5390,5390,5390,0
|
|
20240719,171000,295444770,5390,5390,5390,5390,0
|
|
20240719,170900,295444770,5390,5390,5390,5390,0
|
|
20240719,170800,295444770,5390,5390,5390,5390,0
|
|
20240719,170700,295444770,5390,5390,5390,5390,0
|
|
20240719,170600,295444770,5390,5390,5390,5390,0
|
|
20240719,170500,295444770,5390,5390,5390,5390,0
|
|
20240719,170400,295444770,5390,5390,5390,5390,0
|
|
20240719,170300,295444770,5390,5390,5390,5390,0
|
|
20240719,170200,295444770,5390,5390,5390,5390,0
|
|
20240719,170100,295444770,5390,5390,5390,5390,0
|
|
20240719,170000,295444770,5390,5390,5390,5390,0
|
|
20240719,165900,295444770,5390,5390,5390,5390,0
|
|
20240719,165800,295444770,5390,5390,5390,5390,0
|
|
20240719,165700,295444770,5390,5390,5390,5390,0
|
|
20240719,165600,295444770,5390,5390,5390,5390,0
|
|
20240719,165500,295444770,5390,5390,5390,5390,1600
|
|
20240719,165400,295444770,5390,5390,5390,5390,0
|
|
20240719,165300,295444770,5390,5390,5390,5390,0
|
|
20240719,165200,295444770,5390,5390,5390,5390,0
|
|
20240719,165100,295444770,5390,5390,5390,5390,0
|
|
20240719,165000,295444770,5390,5390,5390,5390,0
|
|
20240719,164900,295444770,5390,5390,5390,5390,0
|
|
20240719,164800,295444770,5390,5390,5390,5390,0
|
|
20240719,164700,295444770,5390,5390,5390,5390,0
|
|
20240719,164600,295444770,5390,5390,5390,5390,0
|
|
20240719,164500,295444770,5390,5390,5390,5390,0
|
|
20240719,164400,295444770,5390,5390,5390,5390,0
|
|
20240719,164300,295444770,5390,5390,5390,5390,0
|
|
20240719,164200,295444770,5390,5390,5390,5390,0
|
|
20240719,164100,295444770,5390,5390,5390,5390,0
|
|
20240719,164000,295444770,5390,5390,5390,5390,0
|
|
20240719,163900,295444770,5390,5390,5390,5390,0
|
|
20240719,163800,295444770,5390,5390,5390,5390,0
|
|
20240719,163700,295444770,5390,5390,5390,5390,0
|
|
20240719,163600,295444770,5390,5390,5390,5390,0
|
|
20240719,163500,295444770,5390,5390,5390,5390,0
|
|
20240719,163400,295444770,5390,5390,5390,5390,0
|
|
20240719,163300,295444770,5390,5390,5390,5390,0
|
|
20240719,163200,295444770,5390,5390,5390,5390,0
|
|
20240719,163100,295444770,5390,5390,5390,5390,0
|
|
20240719,163000,295444770,5390,5390,5390,5390,0
|
|
20240719,162900,295444770,5390,5390,5390,5390,0
|
|
20240719,162800,295444770,5390,5390,5390,5390,0
|
|
20240719,162700,295444770,5390,5390,5390,5390,0
|
|
20240719,162600,295444770,5390,5390,5390,5390,0
|
|
20240719,162500,295444770,5390,5390,5390,5390,1600
|
|
20240719,162400,295444770,5390,5390,5390,5390,0
|
|
20240719,162300,295444770,5390,5390,5390,5390,0
|
|
20240719,162200,295444770,5390,5390,5390,5390,0
|
|
20240719,162100,295444770,5390,5390,5390,5390,0
|
|
20240719,162000,295444770,5390,5390,5390,5390,0
|
|
20240719,161900,295444770,5390,5390,5390,5390,0
|
|
20240719,161800,295444770,5390,5390,5390,5390,0
|
|
20240719,161700,295444770,5390,5390,5390,5390,0
|
|
20240719,161600,295444770,5390,5390,5390,5390,0
|
|
20240719,161500,295444770,5390,5390,5390,5390,0
|
|
20240719,161400,295444770,5390,5390,5390,5390,0
|
|
20240719,161300,295444770,5390,5390,5390,5390,0
|
|
20240719,161200,295444770,5390,5390,5390,5390,0
|
|
20240719,161100,295444770,5390,5390,5390,5390,0
|
|
20240719,161000,295444770,5390,5390,5390,5390,0
|
|
20240719,160900,295444770,5390,5390,5390,5390,0
|
|
20240719,160800,295444770,5390,5390,5390,5390,0
|
|
20240719,160700,295444770,5390,5390,5390,5390,0
|
|
20240719,160600,295444770,5390,5390,5390,5390,0
|
|
20240719,160500,295444770,5390,5390,5390,5390,0
|
|
20240719,160400,295444770,5390,5390,5390,5390,0
|
|
20240719,160300,295444770,5390,5390,5390,5390,0
|
|
20240719,160200,295444770,5390,5390,5390,5390,0
|
|
20240719,160100,295444770,5390,5390,5390,5390,0
|
|
20240719,160000,295444770,5390,5390,5390,5390,0
|
|
20240719,155900,295444770,5390,5390,5390,5390,0
|
|
20240719,155800,295444770,5390,5390,5390,5390,0
|
|
20240719,155700,295444770,5390,5390,5390,5390,0
|
|
20240719,155600,295444770,5390,5390,5390,5390,0
|
|
20240719,155500,295444770,5390,5390,5390,5390,1600
|
|
20240719,155400,295444770,5390,5390,5390,5390,0
|
|
20240719,155300,295444770,5390,5390,5390,5390,0
|
|
20240719,155200,295444770,5390,5390,5390,5390,0
|
|
20240719,155100,295444770,5390,5390,5390,5390,0
|
|
20240719,155000,295444770,5390,5390,5390,5390,0
|
|
20240719,154900,295444770,5390,5390,5390,5390,0
|
|
20240719,154800,295444770,5390,5390,5390,5390,0
|
|
20240719,154700,295444770,5390,5390,5390,5390,0
|
|
20240719,154600,295444770,5390,5390,5390,5390,0
|
|
20240719,154500,295444770,5390,5390,5390,5390,0
|
|
20240719,154400,295444770,5390,5390,5390,5390,0
|
|
20240719,154300,295444770,5390,5390,5390,5390,0
|
|
20240719,154200,295444770,5390,5390,5390,5390,0
|
|
20240719,154100,295444770,5390,5390,5390,5390,0
|
|
20240719,154000,295444770,5390,5390,5390,5390,0
|
|
20240719,153900,295444770,5390,5390,5390,5390,0
|
|
20240719,153800,295444770,5390,5390,5390,5390,0
|
|
20240719,153700,295444770,5390,5390,5390,5390,0
|
|
20240719,153600,295444770,5390,5390,5390,5390,0
|
|
20240719,153500,295444770,5390,5390,5390,5390,0
|
|
20240719,153400,295444770,5390,5390,5390,5390,0
|
|
20240719,153300,295444770,5390,5390,5390,5390,0
|
|
20240719,153200,295444770,5390,5390,5390,5390,0
|
|
20240719,153100,295444770,5390,5390,5390,5390,0
|
|
20240719,153000,295444770,5390,5390,5390,5390,1600
|
|
20240719,152900,286820770,5400,5400,5400,5400,0
|
|
20240719,152800,286820770,5400,5400,5400,5400,0
|
|
20240719,152700,286820770,5400,5400,5400,5400,0
|
|
20240719,152600,286820770,5400,5400,5400,5400,0
|
|
20240719,152500,286820770,5400,5400,5400,5400,0
|
|
20240719,152400,286820770,5400,5400,5400,5400,0
|
|
20240719,152300,286820770,5400,5400,5400,5400,0
|
|
20240719,152200,286820770,5400,5400,5400,5400,0
|
|
20240719,152100,286820770,5400,5400,5400,5400,0
|
|
20240719,152000,286820770,5400,5400,5400,5400,0
|
|
20240719,151900,286820770,5400,5390,5400,5390,49
|
|
20240719,151800,286556650,5410,5410,5410,5410,0
|
|
20240719,151700,286556650,5410,5400,5410,5380,393
|
|
20240719,151600,284436970,5400,5400,5400,5390,370
|
|
20240719,151500,282441970,5400,5400,5400,5400,47
|
|
20240719,151400,282188170,5400,5400,5400,5400,1
|
|
20240719,151300,282182770,5390,5390,5400,5390,744
|
|
20240719,151200,278172600,5390,5390,5390,5390,0
|
|
20240719,151100,278172600,5390,5390,5390,5390,0
|
|
20240719,151000,278172600,5390,5390,5390,5390,0
|
|
20240719,150900,278172600,5390,5390,5390,5390,0
|
|
20240719,150800,278172600,5390,5400,5400,5390,2
|
|
20240719,150700,278161810,5380,5380,5380,5380,0
|
|
20240719,150600,278161810,5380,5380,5380,5380,0
|
|
20240719,150500,278161810,5380,5390,5390,5380,1146
|
|
20240719,150400,271985170,5390,5390,5390,5390,0
|
|
20240719,150300,271985170,5390,5390,5390,5390,0
|
|
20240719,150200,271985170,5390,5390,5390,5390,0
|
|
20240719,150100,271985170,5390,5390,5390,5390,0
|
|
20240719,150000,271985170,5390,5400,5400,5390,152
|
|
20240719,145900,271164470,5400,5400,5400,5400,0
|
|
20240719,145800,271164470,5400,5400,5400,5400,8
|
|
20240719,145700,271121270,5400,5400,5400,5400,0
|
|
20240719,145600,271121270,5400,5400,5400,5400,0
|
|
20240719,145500,271121270,5400,5390,5400,5390,6
|
|
20240719,145400,271088880,5400,5400,5400,5400,429
|
|
20240719,145300,268772280,5400,5400,5400,5400,1
|
|
20240719,145200,268766880,5390,5390,5390,5390,20
|
|
20240719,145100,268659080,5390,5390,5390,5390,888
|
|
20240719,145000,263872760,5390,5400,5400,5390,51
|
|
20240719,144900,263597860,5390,5400,5400,5390,21
|
|
20240719,144800,263484660,5390,5390,5390,5390,10
|
|
20240719,144700,263430760,5400,5400,5400,5400,18
|
|
20240719,144600,263333560,5400,5400,5400,5400,1042
|
|
20240719,144500,257706760,5390,5390,5390,5390,0
|
|
20240719,144400,257706760,5390,5390,5390,5390,0
|
|
20240719,144300,257706760,5390,5390,5390,5390,1260
|
|
20240719,144200,250915360,5390,5390,5390,5390,4
|
|
20240719,144100,250893800,5390,5390,5390,5390,0
|
|
20240719,144000,250893800,5390,5390,5390,5390,19
|
|
20240719,143900,250791390,5390,5390,5390,5390,342
|
|
20240719,143800,248948010,5400,5400,5400,5400,0
|
|
20240719,143700,248948010,5400,5390,5400,5390,54
|
|
20240719,143600,248656940,5390,5390,5390,5390,0
|
|
20240719,143500,248656940,5390,5390,5390,5390,0
|
|
20240719,143400,248656940,5390,5390,5390,5390,0
|
|
20240719,143300,248656940,5390,5390,5390,5390,0
|
|
20240719,143200,248656940,5390,5390,5390,5390,0
|
|
20240719,143100,248656940,5390,5390,5390,5390,2
|
|
20240719,143000,248646160,5380,5380,5380,5380,71
|
|
20240719,142900,248264180,5390,5390,5390,5390,0
|
|
20240719,142800,248264180,5390,5390,5390,5390,500
|
|
20240719,142700,245569180,5380,5380,5380,5380,0
|
|
20240719,142600,245569180,5380,5380,5380,5380,0
|
|
20240719,142500,245569180,5380,5380,5380,5380,0
|
|
20240719,142400,245569180,5380,5380,5380,5380,21
|
|
20240719,142300,245456200,5380,5380,5380,5380,100
|
|
20240719,142200,244918200,5380,5380,5380,5380,100
|
|
20240719,142100,244380200,5380,5380,5380,5380,0
|
|
20240719,142000,244380200,5380,5380,5380,5380,0
|
|
20240719,141900,244380200,5380,5380,5380,5380,1
|
|
20240719,141800,244374820,5370,5370,5370,5370,11
|
|
20240719,141700,244315750,5370,5370,5370,5370,0
|
|
20240719,141600,244315750,5370,5370,5370,5370,0
|
|
20240719,141500,244315750,5370,5370,5370,5370,0
|
|
20240719,141400,244315750,5370,5370,5370,5370,0
|
|
20240719,141300,244315750,5370,5370,5370,5370,6
|
|
20240719,141200,244283530,5370,5370,5370,5370,74
|
|
20240719,141100,243886150,5370,5370,5370,5370,1
|
|
20240719,141000,243880780,5390,5390,5390,5390,30
|
|
20240719,140900,243719080,5390,5390,5390,5390,1
|
|
20240719,140800,243713690,5380,5380,5380,5380,50
|
|
20240719,140700,243444690,5390,5390,5390,5390,0
|
|
20240719,140600,243444690,5390,5390,5390,5390,1
|
|
20240719,140500,243439300,5380,5380,5380,5380,0
|
|
20240719,140400,243439300,5380,5380,5380,5380,148
|
|
20240719,140300,242643060,5380,5380,5380,5380,100
|
|
20240719,140200,242105060,5380,5370,5380,5370,419
|
|
20240719,140100,239852430,5380,5380,5380,5380,0
|
|
20240719,140000,239852430,5380,5380,5380,5380,0
|
|
20240719,135900,239852430,5380,5380,5380,5380,0
|
|
20240719,135800,239852430,5380,5380,5380,5380,1
|
|
20240719,135700,239847050,5380,5380,5380,5380,0
|
|
20240719,135600,239847050,5380,5380,5380,5380,0
|
|
20240719,135500,239847050,5380,5380,5380,5380,1
|
|
20240719,135400,239841670,5370,5370,5370,5370,38
|
|
20240719,135300,239637610,5380,5380,5380,5380,0
|
|
20240719,135200,239637610,5380,5380,5380,5380,0
|
|
20240719,135100,239637610,5380,5380,5380,5380,0
|
|
20240719,135000,239637610,5380,5380,5380,5380,20
|
|
20240719,134900,239530010,5380,5380,5380,5380,0
|
|
20240719,134800,239530010,5380,5380,5380,5380,0
|
|
20240719,134700,239530010,5380,5380,5380,5380,0
|
|
20240719,134600,239530010,5380,5380,5380,5380,0
|
|
20240719,134500,239530010,5380,5380,5380,5380,0
|
|
20240719,134400,239530010,5380,5380,5380,5380,0
|
|
20240719,134300,239530010,5380,5380,5380,5380,0
|
|
20240719,134200,239530010,5380,5380,5380,5380,0
|
|
20240719,134100,239530010,5380,5380,5380,5380,1
|
|
20240719,134000,239524630,5380,5380,5380,5380,1
|
|
20240719,133900,239519250,5380,5380,5380,5380,10
|
|
20240719,133800,239465450,5370,5370,5370,5370,0
|
|
20240719,133700,239465450,5370,5370,5370,5370,12
|
|
20240719,133600,239401010,5370,5370,5370,5370,0
|
|
20240719,133500,239401010,5370,5370,5370,5370,227
|
|
20240719,133400,238182020,5390,5390,5390,5390,1
|
|
20240719,133300,238176630,5380,5380,5380,5380,0
|
|
20240719,133200,238176630,5380,5380,5380,5380,1
|
|
20240719,133100,238171250,5390,5390,5390,5390,0
|
|
20240719,133000,238171250,5390,5390,5390,5390,1
|
|
20240719,132900,238165860,5370,5370,5370,5370,1
|
|
20240719,132800,238160490,5380,5380,5380,5380,0
|
|
20240719,132700,238160490,5380,5380,5380,5380,11
|
|
20240719,132600,238101310,5370,5370,5370,5370,8
|
|
20240719,132500,238058350,5370,5370,5370,5370,200
|
|
20240719,132400,236984350,5390,5370,5390,5360,5477
|
|
20240719,132300,207581570,5370,5370,5370,5370,1755
|
|
20240719,132200,198157220,5380,5380,5380,5380,30
|
|
20240719,132100,197995820,5390,5390,5390,5390,0
|
|
20240719,132000,197995820,5390,5390,5390,5390,10
|
|
20240719,131900,197941920,5390,5390,5390,5390,1
|
|
20240719,131800,197936530,5370,5370,5370,5370,0
|
|
20240719,131700,197936530,5370,5370,5370,5370,700
|
|
20240719,131600,194177530,5380,5380,5380,5380,0
|
|
20240719,131500,194177530,5380,5380,5380,5380,20
|
|
20240719,131400,194069930,5380,5380,5380,5380,10
|
|
20240719,131300,194016130,5380,5380,5380,5380,1
|
|
20240719,131200,194010750,5380,5380,5380,5380,100
|
|
20240719,131100,193472750,5380,5380,5380,5380,0
|
|
20240719,131000,193472750,5380,5380,5380,5380,0
|
|
20240719,130900,193472750,5380,5380,5380,5380,0
|
|
20240719,130800,193472750,5380,5380,5380,5380,0
|
|
20240719,130700,193472750,5380,5380,5380,5380,0
|
|
20240719,130600,193472750,5380,5380,5380,5380,112
|
|
20240719,130500,192870190,5380,5380,5380,5380,0
|
|
20240719,130400,192870190,5380,5380,5380,5380,0
|
|
20240719,130300,192870190,5380,5380,5380,5380,0
|
|
20240719,130200,192870190,5380,5370,5380,5370,5
|
|
20240719,130100,192843330,5370,5370,5370,5370,0
|
|
20240719,130000,192843330,5370,5370,5370,5370,0
|
|
20240719,125900,192843330,5370,5370,5370,5370,500
|
|
20240719,125800,190158330,5370,5370,5370,5370,0
|
|
20240719,125700,190158330,5370,5370,5370,5370,0
|
|
20240719,125600,190158330,5370,5370,5370,5370,0
|
|
20240719,125500,190158330,5370,5370,5370,5370,0
|
|
20240719,125400,190158330,5370,5370,5370,5370,0
|
|
20240719,125300,190158330,5370,5370,5370,5370,0
|
|
20240719,125200,190158330,5370,5370,5370,5370,479
|
|
20240719,125100,187586100,5380,5380,5380,5380,145
|
|
20240719,125000,186806000,5380,5380,5380,5380,0
|
|
20240719,124900,186806000,5380,5380,5380,5380,10
|
|
20240719,124800,186752200,5370,5380,5380,5370,330
|
|
20240719,124700,184977630,5380,5380,5380,5380,325
|
|
20240719,124600,183229130,5380,5380,5380,5380,0
|
|
20240719,124500,183229130,5380,5380,5380,5380,0
|
|
20240719,124400,183229130,5380,5380,5380,5380,25
|
|
20240719,124300,183094630,5380,5380,5380,5380,613
|
|
20240719,124200,179796690,5380,5380,5380,5380,23
|
|
20240719,124100,179672950,5380,5380,5380,5380,10
|
|
20240719,124000,179619150,5380,5380,5380,5380,0
|
|
20240719,123900,179619150,5380,5380,5380,5380,0
|
|
20240719,123800,179619150,5380,5380,5380,5380,4
|
|
20240719,123700,179597630,5380,5380,5380,5380,0
|
|
20240719,123600,179597630,5380,5380,5380,5380,20
|
|
20240719,123500,179490030,5380,5380,5380,5380,0
|
|
20240719,123400,179490030,5380,5380,5380,5380,372
|
|
20240719,123300,177488670,5390,5390,5390,5390,0
|
|
20240719,123200,177488670,5390,5390,5390,5390,0
|
|
20240719,123100,177488670,5390,5390,5390,5390,0
|
|
20240719,123000,177488670,5390,5390,5390,5390,1
|
|
20240719,122900,177483280,5380,5380,5380,5380,0
|
|
20240719,122800,177483280,5380,5380,5380,5380,359
|
|
20240719,122700,175551860,5380,5380,5380,5380,0
|
|
20240719,122600,175551860,5380,5380,5380,5380,0
|
|
20240719,122500,175551860,5380,5380,5380,5380,400
|
|
20240719,122400,173399860,5390,5390,5390,5390,6
|
|
20240719,122300,173367520,5390,5390,5390,5390,0
|
|
20240719,122200,173367520,5390,5390,5390,5390,0
|
|
20240719,122100,173367520,5390,5390,5390,5390,0
|
|
20240719,122000,173367520,5390,5390,5390,5390,345
|
|
20240719,121900,171507970,5390,5390,5390,5390,0
|
|
20240719,121800,171507970,5390,5380,5390,5380,80
|
|
20240719,121700,171077370,5390,5390,5390,5390,0
|
|
20240719,121600,171077370,5390,5390,5390,5390,0
|
|
20240719,121500,171077370,5390,5390,5390,5390,0
|
|
20240719,121400,171077370,5390,5390,5390,5390,0
|
|
20240719,121300,171077370,5390,5390,5390,5390,0
|
|
20240719,121200,171077370,5390,5390,5390,5390,0
|
|
20240719,121100,171077370,5390,5380,5390,5380,810
|
|
20240719,121000,166719560,5380,5380,5380,5380,0
|
|
20240719,120900,166719560,5380,5380,5380,5380,0
|
|
20240719,120800,166719560,5380,5380,5380,5380,0
|
|
20240719,120700,166719560,5380,5390,5390,5380,762
|
|
20240719,120600,162619900,5380,5380,5380,5380,0
|
|
20240719,120500,162619900,5380,5380,5380,5380,0
|
|
20240719,120400,162619900,5380,5380,5380,5380,1920
|
|
20240719,120300,152290300,5380,5380,5380,5380,0
|
|
20240719,120200,152290300,5380,5380,5380,5380,0
|
|
20240719,120100,152290300,5380,5380,5380,5380,0
|
|
20240719,120000,152290300,5380,5380,5380,5380,93
|
|
20240719,115900,151789960,5380,5380,5380,5380,0
|
|
20240719,115800,151789960,5380,5380,5380,5380,0
|
|
20240719,115700,151789960,5380,5380,5380,5380,0
|
|
20240719,115600,151789960,5380,5380,5380,5380,0
|
|
20240719,115500,151789960,5380,5380,5380,5380,10
|
|
20240719,115400,151736160,5380,5380,5380,5380,45
|
|
20240719,115300,151494060,5380,5380,5380,5380,0
|
|
20240719,115200,151494060,5380,5380,5380,5380,0
|
|
20240719,115100,151494060,5380,5380,5380,5380,0
|
|
20240719,115000,151494060,5380,5380,5380,5380,1
|
|
20240719,114900,151488680,5380,5380,5380,5380,0
|
|
20240719,114800,151488680,5380,5390,5390,5380,4062
|
|
20240719,114700,129635110,5390,5390,5390,5390,0
|
|
20240719,114600,129635110,5390,5390,5390,5390,0
|
|
20240719,114500,129635110,5390,5390,5390,5390,1
|
|
20240719,114400,129629720,5380,5380,5380,5380,20
|
|
20240719,114300,129522120,5380,5380,5380,5380,0
|
|
20240719,114200,129522120,5380,5380,5380,5380,0
|
|
20240719,114100,129522120,5380,5380,5380,5380,0
|
|
20240719,114000,129522120,5380,5380,5380,5380,0
|
|
20240719,113900,129522120,5380,5380,5380,5380,0
|
|
20240719,113800,129522120,5380,5380,5380,5380,0
|
|
20240719,113700,129522120,5380,5380,5380,5380,0
|
|
20240719,113600,129522120,5380,5380,5380,5380,0
|
|
20240719,113500,129522120,5380,5380,5380,5380,0
|
|
20240719,113400,129522120,5380,5380,5380,5380,0
|
|
20240719,113300,129522120,5380,5380,5380,5380,560
|
|
20240719,113200,126509320,5380,5380,5380,5380,0
|
|
20240719,113100,126509320,5380,5380,5380,5380,0
|
|
20240719,113000,126509320,5380,5380,5380,5380,0
|
|
20240719,112900,126509320,5380,5380,5380,5380,8
|
|
20240719,112800,126466280,5390,5390,5390,5390,0
|
|
20240719,112700,126466280,5390,5390,5390,5390,0
|
|
20240719,112600,126466280,5390,5390,5390,5390,1
|
|
20240719,112500,126460890,5390,5390,5390,5390,0
|
|
20240719,112400,126460890,5390,5390,5390,5390,0
|
|
20240719,112300,126460890,5390,5390,5390,5390,0
|
|
20240719,112200,126460890,5390,5410,5410,5390,108
|
|
20240719,112100,125878630,5410,5410,5410,5410,0
|
|
20240719,112000,125878630,5410,5410,5410,5410,0
|
|
20240719,111900,125878630,5410,5410,5410,5410,0
|
|
20240719,111800,125878630,5410,5410,5410,5410,1
|
|
20240719,111700,125873220,5390,5390,5390,5390,0
|
|
20240719,111600,125873220,5390,5390,5390,5390,0
|
|
20240719,111500,125873220,5390,5390,5390,5390,3
|
|
20240719,111400,125857050,5380,5380,5380,5380,19
|
|
20240719,111300,125754830,5390,5390,5390,5390,130
|
|
20240719,111200,125054130,5400,5400,5400,5400,0
|
|
20240719,111100,125054130,5400,5400,5400,5400,1
|
|
20240719,111000,125048730,5390,5390,5390,5390,2
|
|
20240719,110900,125037950,5380,5380,5380,5380,94
|
|
20240719,110800,124532230,5380,5380,5380,5380,18
|
|
20240719,110700,124435390,5390,5380,5390,5380,1250
|
|
20240719,110600,117702390,5380,5380,5380,5380,0
|
|
20240719,110500,117702390,5380,5380,5380,5380,9
|
|
20240719,110400,117653970,5380,5380,5380,5380,10
|
|
20240719,110300,117600170,5380,5380,5380,5380,0
|
|
20240719,110200,117600170,5380,5380,5380,5380,30
|
|
20240719,110100,117438770,5380,5380,5380,5380,0
|
|
20240719,110000,117438770,5380,5380,5380,5380,0
|
|
20240719,105900,117438770,5380,5380,5380,5380,0
|
|
20240719,105800,117438770,5380,5380,5380,5380,0
|
|
20240719,105700,117438770,5380,5380,5380,5370,810
|
|
20240719,105600,113081170,5380,5380,5380,5380,2000
|
|
20240719,105500,102321170,5380,5380,5380,5380,1
|
|
20240719,105400,102315790,5380,5380,5380,5380,200
|
|
20240719,105300,101239790,5380,5380,5380,5380,1786
|
|
20240719,105200,91631110,5390,5380,5390,5380,8
|
|
20240719,105100,91588060,5380,5380,5380,5380,0
|
|
20240719,105000,91588060,5380,5380,5380,5380,586
|
|
20240719,104900,88435380,5390,5410,5410,5390,2221
|
|
20240719,104800,76464170,5400,5400,5400,5400,0
|
|
20240719,104700,76464170,5400,5400,5400,5400,0
|
|
20240719,104600,76464170,5400,5400,5400,5400,120
|
|
20240719,104500,75816170,5410,5410,5410,5410,0
|
|
20240719,104400,75816170,5410,5410,5410,5410,0
|
|
20240719,104300,75816170,5410,5420,5420,5410,7
|
|
20240719,104200,75778290,5410,5410,5410,5410,0
|
|
20240719,104100,75778290,5410,5410,5410,5410,100
|
|
20240719,104000,75237290,5410,5410,5410,5410,0
|
|
20240719,103900,75237290,5410,5410,5410,5410,30
|
|
20240719,103800,75074990,5410,5410,5410,5410,0
|
|
20240719,103700,75074990,5410,5410,5410,5410,30
|
|
20240719,103600,74912690,5420,5420,5420,5420,1
|
|
20240719,103500,74907270,5400,5400,5400,5400,1
|
|
20240719,103400,74901870,5410,5410,5410,5410,1
|
|
20240719,103300,74896460,5420,5420,5420,5420,1
|
|
20240719,103200,74891040,5410,5400,5410,5400,2086
|
|
20240719,103100,63606640,5410,5410,5410,5410,30
|
|
20240719,103000,63444340,5400,5400,5400,5400,0
|
|
20240719,102900,63444340,5400,5400,5400,5400,74
|
|
20240719,102800,63044740,5400,5400,5400,5400,0
|
|
20240719,102700,63044740,5400,5400,5400,5400,0
|
|
20240719,102600,63044740,5400,5400,5400,5400,0
|
|
20240719,102500,63044740,5400,5400,5400,5400,0
|
|
20240719,102400,63044740,5400,5400,5400,5400,0
|
|
20240719,102300,63044740,5400,5400,5400,5400,0
|
|
20240719,102200,63044740,5400,5400,5400,5400,6
|
|
20240719,102100,63012340,5410,5410,5410,5410,0
|
|
20240719,102000,63012340,5410,5400,5410,5400,3
|
|
20240719,101900,62996130,5400,5400,5400,5400,0
|
|
20240719,101800,62996130,5400,5410,5410,5390,915
|
|
20240719,101700,58058780,5400,5400,5400,5400,0
|
|
20240719,101600,58058780,5400,5400,5400,5400,0
|
|
20240719,101500,58058780,5400,5400,5400,5400,1
|
|
20240719,101400,58053380,5400,5400,5400,5400,0
|
|
20240719,101300,58053380,5400,5400,5400,5400,40
|
|
20240719,101200,57837380,5390,5390,5390,5390,0
|
|
20240719,101100,57837380,5390,5410,5410,5390,762
|
|
20240719,101000,53729870,5410,5410,5410,5410,0
|
|
20240719,100900,53729870,5410,5410,5410,5410,0
|
|
20240719,100800,53729870,5410,5410,5410,5410,0
|
|
20240719,100700,53729870,5410,5410,5410,5410,0
|
|
20240719,100600,53729870,5410,5410,5410,5410,304
|
|
20240719,100500,52085230,5410,5410,5410,5410,0
|
|
20240719,100400,52085230,5410,5410,5410,5410,0
|
|
20240719,100300,52085230,5410,5410,5410,5410,1
|
|
20240719,100200,52079820,5420,5420,5420,5420,1
|
|
20240719,100100,52074400,5420,5420,5420,5420,0
|
|
20240719,100000,52074400,5420,5420,5420,5420,1
|
|
20240719,095900,52068980,5400,5400,5400,5400,0
|
|
20240719,095800,52068980,5400,5400,5400,5400,0
|
|
20240719,095700,52068980,5400,5420,5420,5400,619
|
|
20240719,095600,48724360,5400,5400,5400,5400,1
|
|
20240719,095500,48718960,5420,5420,5420,5420,0
|
|
20240719,095400,48718960,5420,5420,5420,5420,0
|
|
20240719,095300,48718960,5420,5410,5420,5410,2
|
|
20240719,095200,48708130,5410,5410,5410,5410,0
|
|
20240719,095100,48708130,5410,5400,5410,5400,93
|
|
20240719,095000,48205920,5400,5400,5400,5400,0
|
|
20240719,094900,48205920,5400,5400,5400,5400,179
|
|
20240719,094800,47239320,5400,5400,5400,5400,220
|
|
20240719,094700,46051320,5400,5400,5400,5400,20
|
|
20240719,094600,45943320,5400,5400,5400,5400,0
|
|
20240719,094500,45943320,5400,5400,5400,5400,1
|
|
20240719,094400,45937920,5410,5410,5410,5410,0
|
|
20240719,094300,45937920,5410,5410,5410,5410,0
|
|
20240719,094200,45937920,5410,5410,5410,5410,50
|
|
20240719,094100,45667420,5410,5410,5410,5410,31
|
|
20240719,094000,45499710,5410,5410,5410,5410,104
|
|
20240719,093900,44937070,5410,5410,5410,5410,160
|
|
20240719,093800,44071470,5410,5410,5410,5410,103
|
|
20240719,093700,43514240,5400,5400,5400,5400,201
|
|
20240719,093600,42428840,5410,5410,5410,5410,0
|
|
20240719,093500,42428840,5410,5410,5410,5410,29
|
|
20240719,093400,42271950,5410,5410,5410,5410,129
|
|
20240719,093300,41574060,5410,5410,5410,5410,0
|
|
20240719,093200,41574060,5410,5410,5410,5410,0
|
|
20240719,093100,41574060,5410,5410,5410,5410,1
|
|
20240719,093000,41568650,5410,5410,5410,5410,0
|
|
20240719,092900,41568650,5410,5410,5410,5410,70
|
|
20240719,092800,41189950,5410,5410,5410,5410,1
|
|
20240719,092700,41184540,5390,5390,5410,5390,555
|
|
20240719,092600,38193060,5390,5400,5400,5390,214
|
|
20240719,092500,37037670,5410,5400,5410,5400,11
|
|
20240719,092400,36978260,5400,5400,5400,5400,1
|
|
20240719,092300,36972860,5400,5400,5400,5400,0
|
|
20240719,092200,36972860,5400,5400,5400,5400,301
|
|
20240719,092100,35347460,5400,5400,5400,5400,9
|
|
20240719,092000,35298860,5400,5400,5400,5400,313
|
|
20240719,091900,33608660,5400,5400,5400,5400,0
|
|
20240719,091800,33608660,5400,5400,5400,5400,0
|
|
20240719,091700,33608660,5400,5400,5400,5400,10
|
|
20240719,091600,33554660,5390,5390,5420,5390,316
|
|
20240719,091500,31848420,5390,5390,5390,5390,0
|
|
20240719,091400,31848420,5390,5390,5390,5390,0
|
|
20240719,091300,31848420,5390,5400,5400,5390,2022
|
|
20240719,091200,20938840,5400,5400,5400,5400,444
|
|
20240719,091100,18541240,5400,5400,5400,5400,0
|
|
20240719,091000,18541240,5400,5400,5400,5400,415
|
|
20240719,090900,16300240,5400,5400,5400,5400,0
|
|
20240719,090800,16300240,5400,5400,5400,5400,50
|
|
20240719,090700,16030240,5400,5420,5420,5400,11
|
|
20240719,090600,15970820,5400,5400,5400,5400,0
|
|
20240719,090500,15970820,5400,5410,5410,5400,203
|
|
20240719,090400,14872780,5410,5410,5410,5380,1161
|
|
20240719,090300,8603280,5410,5420,5420,5410,402
|
|
20240719,090200,6426470,5420,5420,5420,5420,15
|
|
20240719,090100,6345170,5430,5430,5430,5430,1
|
|
20240719,090000,6339740,5430,5430,5430,5420,1168
|