629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192600,498970520,5350,5350,5350,5350,2409
|
|
20240724,192500,498970520,5350,5350,5350,5350,0
|
|
20240724,192400,498970520,5350,5350,5350,5350,0
|
|
20240724,192300,498970520,5350,5350,5350,5350,0
|
|
20240724,192200,498970520,5350,5350,5350,5350,0
|
|
20240724,192100,498970520,5350,5350,5350,5350,0
|
|
20240724,192000,498970520,5350,5350,5350,5350,0
|
|
20240724,191900,498970520,5350,5350,5350,5350,0
|
|
20240724,191800,498970520,5350,5350,5350,5350,0
|
|
20240724,191700,498970520,5350,5350,5350,5350,0
|
|
20240724,191600,498970520,5350,5350,5350,5350,0
|
|
20240724,191500,498970520,5350,5350,5350,5350,0
|
|
20240724,191400,498970520,5350,5350,5350,5350,0
|
|
20240724,191300,498970520,5350,5350,5350,5350,0
|
|
20240724,191200,498970520,5350,5350,5350,5350,0
|
|
20240724,191100,498970520,5350,5350,5350,5350,0
|
|
20240724,191000,498970520,5350,5350,5350,5350,0
|
|
20240724,190900,498970520,5350,5350,5350,5350,0
|
|
20240724,190800,498970520,5350,5350,5350,5350,0
|
|
20240724,190700,498970520,5350,5350,5350,5350,0
|
|
20240724,190600,498970520,5350,5350,5350,5350,0
|
|
20240724,190500,498970520,5350,5350,5350,5350,0
|
|
20240724,190400,498970520,5350,5350,5350,5350,0
|
|
20240724,190300,498970520,5350,5350,5350,5350,0
|
|
20240724,190200,498970520,5350,5350,5350,5350,0
|
|
20240724,190100,498970520,5350,5350,5350,5350,0
|
|
20240724,190000,498970520,5350,5350,5350,5350,0
|
|
20240724,185900,498970520,5350,5350,5350,5350,0
|
|
20240724,185800,498970520,5350,5350,5350,5350,0
|
|
20240724,185700,498970520,5350,5350,5350,5350,0
|
|
20240724,185600,498970520,5350,5350,5350,5350,2409
|
|
20240724,185500,498970520,5350,5350,5350,5350,0
|
|
20240724,185400,498970520,5350,5350,5350,5350,0
|
|
20240724,185300,498970520,5350,5350,5350,5350,0
|
|
20240724,185200,498970520,5350,5350,5350,5350,0
|
|
20240724,185100,498970520,5350,5350,5350,5350,0
|
|
20240724,185000,498970520,5350,5350,5350,5350,0
|
|
20240724,184900,498970520,5350,5350,5350,5350,0
|
|
20240724,184800,498970520,5350,5350,5350,5350,0
|
|
20240724,184700,498970520,5350,5350,5350,5350,0
|
|
20240724,184600,498970520,5350,5350,5350,5350,0
|
|
20240724,184500,498970520,5350,5350,5350,5350,0
|
|
20240724,184400,498970520,5350,5350,5350,5350,0
|
|
20240724,184300,498970520,5350,5350,5350,5350,0
|
|
20240724,184200,498970520,5350,5350,5350,5350,0
|
|
20240724,184100,498970520,5350,5350,5350,5350,0
|
|
20240724,184000,498970520,5350,5350,5350,5350,0
|
|
20240724,183900,498970520,5350,5350,5350,5350,0
|
|
20240724,183800,498970520,5350,5350,5350,5350,0
|
|
20240724,183700,498970520,5350,5350,5350,5350,0
|
|
20240724,183600,498970520,5350,5350,5350,5350,0
|
|
20240724,183500,498970520,5350,5350,5350,5350,0
|
|
20240724,183400,498970520,5350,5350,5350,5350,0
|
|
20240724,183300,498970520,5350,5350,5350,5350,0
|
|
20240724,183200,498970520,5350,5350,5350,5350,0
|
|
20240724,183100,498970520,5350,5350,5350,5350,0
|
|
20240724,183000,498970520,5350,5350,5350,5350,0
|
|
20240724,182900,498970520,5350,5350,5350,5350,0
|
|
20240724,182800,498970520,5350,5350,5350,5350,0
|
|
20240724,182700,498970520,5350,5350,5350,5350,0
|
|
20240724,182600,498970520,5350,5350,5350,5350,2409
|
|
20240724,182500,498970520,5350,5350,5350,5350,0
|
|
20240724,182400,498970520,5350,5350,5350,5350,0
|
|
20240724,182300,498970520,5350,5350,5350,5350,0
|
|
20240724,182200,498970520,5350,5350,5350,5350,0
|
|
20240724,182100,498970520,5350,5350,5350,5350,0
|
|
20240724,182000,498970520,5350,5350,5350,5350,0
|
|
20240724,181900,498970520,5350,5350,5350,5350,0
|
|
20240724,181800,498970520,5350,5350,5350,5350,0
|
|
20240724,181700,498970520,5350,5350,5350,5350,0
|
|
20240724,181600,498970520,5350,5350,5350,5350,0
|
|
20240724,181500,498970520,5350,5350,5350,5350,0
|
|
20240724,181400,498970520,5350,5350,5350,5350,0
|
|
20240724,181300,498970520,5350,5350,5350,5350,0
|
|
20240724,181200,498970520,5350,5350,5350,5350,0
|
|
20240724,181100,498970520,5350,5350,5350,5350,0
|
|
20240724,181000,498970520,5350,5350,5350,5350,0
|
|
20240724,180900,498970520,5350,5350,5350,5350,0
|
|
20240724,180800,498970520,5350,5350,5350,5350,0
|
|
20240724,180700,498970520,5350,5350,5350,5350,0
|
|
20240724,180600,498970520,5350,5350,5350,5350,0
|
|
20240724,180500,498970520,5350,5350,5350,5350,0
|
|
20240724,180400,498970520,5350,5350,5350,5350,0
|
|
20240724,180300,498970520,5350,5350,5350,5350,0
|
|
20240724,180200,498970520,5350,5350,5350,5350,0
|
|
20240724,180100,498970520,5350,5350,5350,5350,0
|
|
20240724,180000,498970520,5350,5350,5350,5350,0
|
|
20240724,175900,498970520,5350,5350,5350,5350,0
|
|
20240724,175800,498970520,5350,5350,5350,5350,0
|
|
20240724,175700,498970520,5350,5350,5350,5350,0
|
|
20240724,175600,498970520,5350,5350,5350,5350,2409
|
|
20240724,175500,498970520,5350,5350,5350,5350,0
|
|
20240724,175400,498970520,5350,5350,5350,5350,0
|
|
20240724,175300,498970520,5350,5350,5350,5350,0
|
|
20240724,175200,498970520,5350,5350,5350,5350,0
|
|
20240724,175100,498970520,5350,5350,5350,5350,0
|
|
20240724,175000,498970520,5350,5350,5350,5350,0
|
|
20240724,174900,498970520,5350,5350,5350,5350,0
|
|
20240724,174800,498970520,5350,5350,5350,5350,0
|
|
20240724,174700,498970520,5350,5350,5350,5350,0
|
|
20240724,174600,498970520,5350,5350,5350,5350,0
|
|
20240724,174500,498970520,5350,5350,5350,5350,0
|
|
20240724,174400,498970520,5350,5350,5350,5350,0
|
|
20240724,174300,498970520,5350,5350,5350,5350,0
|
|
20240724,174200,498970520,5350,5350,5350,5350,0
|
|
20240724,174100,498970520,5350,5350,5350,5350,0
|
|
20240724,174000,498970520,5350,5350,5350,5350,0
|
|
20240724,173900,498970520,5350,5350,5350,5350,0
|
|
20240724,173800,498970520,5350,5350,5350,5350,0
|
|
20240724,173700,498970520,5350,5350,5350,5350,0
|
|
20240724,173600,498970520,5350,5350,5350,5350,0
|
|
20240724,173500,498970520,5350,5350,5350,5350,0
|
|
20240724,173400,498970520,5350,5350,5350,5350,0
|
|
20240724,173300,498970520,5350,5350,5350,5350,0
|
|
20240724,173200,498970520,5350,5350,5350,5350,0
|
|
20240724,173100,498970520,5350,5350,5350,5350,0
|
|
20240724,173000,498970520,5350,5350,5350,5350,0
|
|
20240724,172900,498970520,5350,5350,5350,5350,0
|
|
20240724,172800,498970520,5350,5350,5350,5350,0
|
|
20240724,172700,498970520,5350,5350,5350,5350,0
|
|
20240724,172600,498970520,5350,5350,5350,5350,2409
|
|
20240724,172500,498970520,5350,5350,5350,5350,0
|
|
20240724,172400,498970520,5350,5350,5350,5350,0
|
|
20240724,172300,498970520,5350,5350,5350,5350,0
|
|
20240724,172200,498970520,5350,5350,5350,5350,0
|
|
20240724,172100,498970520,5350,5350,5350,5350,0
|
|
20240724,172000,498970520,5350,5350,5350,5350,0
|
|
20240724,171900,498970520,5350,5350,5350,5350,0
|
|
20240724,171800,498970520,5350,5350,5350,5350,0
|
|
20240724,171700,498970520,5350,5350,5350,5350,0
|
|
20240724,171600,498970520,5350,5350,5350,5350,0
|
|
20240724,171500,498970520,5350,5350,5350,5350,0
|
|
20240724,171400,498970520,5350,5350,5350,5350,0
|
|
20240724,171300,498970520,5350,5350,5350,5350,0
|
|
20240724,171200,498970520,5350,5350,5350,5350,0
|
|
20240724,171100,498970520,5350,5350,5350,5350,0
|
|
20240724,171000,498970520,5350,5350,5350,5350,0
|
|
20240724,170900,498970520,5350,5350,5350,5350,0
|
|
20240724,170800,498970520,5350,5350,5350,5350,0
|
|
20240724,170700,498970520,5350,5350,5350,5350,0
|
|
20240724,170600,498970520,5350,5350,5350,5350,0
|
|
20240724,170500,498970520,5350,5350,5350,5350,0
|
|
20240724,170400,498970520,5350,5350,5350,5350,0
|
|
20240724,170300,498970520,5350,5350,5350,5350,0
|
|
20240724,170200,498970520,5350,5350,5350,5350,0
|
|
20240724,170100,498970520,5350,5350,5350,5350,0
|
|
20240724,170000,498970520,5350,5350,5350,5350,0
|
|
20240724,165900,498970520,5350,5350,5350,5350,0
|
|
20240724,165800,498970520,5350,5350,5350,5350,0
|
|
20240724,165700,498970520,5350,5350,5350,5350,0
|
|
20240724,165600,498970520,5350,5350,5350,5350,2409
|
|
20240724,165500,498970520,5350,5350,5350,5350,0
|
|
20240724,165400,498970520,5350,5350,5350,5350,0
|
|
20240724,165300,498970520,5350,5350,5350,5350,0
|
|
20240724,165200,498970520,5350,5350,5350,5350,0
|
|
20240724,165100,498970520,5350,5350,5350,5350,0
|
|
20240724,165000,498970520,5350,5350,5350,5350,0
|
|
20240724,164900,498970520,5350,5350,5350,5350,0
|
|
20240724,164800,498970520,5350,5350,5350,5350,0
|
|
20240724,164700,498970520,5350,5350,5350,5350,0
|
|
20240724,164600,498970520,5350,5350,5350,5350,0
|
|
20240724,164500,498970520,5350,5350,5350,5350,0
|
|
20240724,164400,498970520,5350,5350,5350,5350,0
|
|
20240724,164300,498970520,5350,5350,5350,5350,0
|
|
20240724,164200,498970520,5350,5350,5350,5350,0
|
|
20240724,164100,498970520,5350,5350,5350,5350,0
|
|
20240724,164000,498970520,5350,5350,5350,5350,0
|
|
20240724,163900,498970520,5350,5350,5350,5350,0
|
|
20240724,163800,498970520,5350,5350,5350,5350,0
|
|
20240724,163700,498970520,5350,5350,5350,5350,0
|
|
20240724,163600,498970520,5350,5350,5350,5350,0
|
|
20240724,163500,498970520,5350,5350,5350,5350,0
|
|
20240724,163400,498970520,5350,5350,5350,5350,0
|
|
20240724,163300,498970520,5350,5350,5350,5350,0
|
|
20240724,163200,498970520,5350,5350,5350,5350,0
|
|
20240724,163100,498970520,5350,5350,5350,5350,0
|
|
20240724,163000,498970520,5350,5350,5350,5350,0
|
|
20240724,162900,498970520,5350,5350,5350,5350,0
|
|
20240724,162800,498970520,5350,5350,5350,5350,0
|
|
20240724,162700,498970520,5350,5350,5350,5350,0
|
|
20240724,162600,498970520,5350,5350,5350,5350,2409
|
|
20240724,162500,498970520,5350,5350,5350,5350,0
|
|
20240724,162400,498970520,5350,5350,5350,5350,0
|
|
20240724,162300,498970520,5350,5350,5350,5350,0
|
|
20240724,162200,498970520,5350,5350,5350,5350,0
|
|
20240724,162100,498970520,5350,5350,5350,5350,0
|
|
20240724,162000,498970520,5350,5350,5350,5350,0
|
|
20240724,161900,498970520,5350,5350,5350,5350,0
|
|
20240724,161800,498970520,5350,5350,5350,5350,0
|
|
20240724,161700,498970520,5350,5350,5350,5350,0
|
|
20240724,161600,498970520,5350,5350,5350,5350,0
|
|
20240724,161500,498970520,5350,5350,5350,5350,0
|
|
20240724,161400,498970520,5350,5350,5350,5350,0
|
|
20240724,161300,498970520,5350,5350,5350,5350,0
|
|
20240724,161200,498970520,5350,5350,5350,5350,0
|
|
20240724,161100,498970520,5350,5350,5350,5350,0
|
|
20240724,161000,498970520,5350,5350,5350,5350,0
|
|
20240724,160900,498970520,5350,5350,5350,5350,0
|
|
20240724,160800,498970520,5350,5350,5350,5350,0
|
|
20240724,160700,498970520,5350,5350,5350,5350,0
|
|
20240724,160600,498970520,5350,5350,5350,5350,0
|
|
20240724,160500,498970520,5350,5350,5350,5350,0
|
|
20240724,160400,498970520,5350,5350,5350,5350,0
|
|
20240724,160300,498970520,5350,5350,5350,5350,0
|
|
20240724,160200,498970520,5350,5350,5350,5350,0
|
|
20240724,160100,498970520,5350,5350,5350,5350,0
|
|
20240724,160000,498970520,5350,5350,5350,5350,0
|
|
20240724,155900,498970520,5350,5350,5350,5350,0
|
|
20240724,155800,498970520,5350,5350,5350,5350,0
|
|
20240724,155700,498970520,5350,5350,5350,5350,0
|
|
20240724,155600,498970520,5350,5350,5350,5350,2409
|
|
20240724,155500,498970520,5350,5350,5350,5350,0
|
|
20240724,155400,498970520,5350,5350,5350,5350,0
|
|
20240724,155300,498970520,5350,5350,5350,5350,0
|
|
20240724,155200,498970520,5350,5350,5350,5350,0
|
|
20240724,155100,498970520,5350,5350,5350,5350,0
|
|
20240724,155000,498970520,5350,5350,5350,5350,0
|
|
20240724,154900,498970520,5350,5350,5350,5350,0
|
|
20240724,154800,498970520,5350,5350,5350,5350,0
|
|
20240724,154700,498970520,5350,5350,5350,5350,0
|
|
20240724,154600,498970520,5350,5350,5350,5350,0
|
|
20240724,154500,498970520,5350,5350,5350,5350,0
|
|
20240724,154400,498970520,5350,5350,5350,5350,0
|
|
20240724,154300,498970520,5350,5350,5350,5350,0
|
|
20240724,154200,498970520,5350,5350,5350,5350,0
|
|
20240724,154100,498970520,5350,5350,5350,5350,0
|
|
20240724,154000,498970520,5350,5350,5350,5350,0
|
|
20240724,153900,498970520,5350,5350,5350,5350,0
|
|
20240724,153800,498970520,5350,5350,5350,5350,0
|
|
20240724,153700,498970520,5350,5350,5350,5350,0
|
|
20240724,153600,498970520,5350,5350,5350,5350,0
|
|
20240724,153500,498970520,5350,5350,5350,5350,0
|
|
20240724,153400,498970520,5350,5350,5350,5350,0
|
|
20240724,153300,498970520,5350,5350,5350,5350,0
|
|
20240724,153200,498970520,5350,5350,5350,5350,0
|
|
20240724,153100,498970520,5350,5350,5350,5350,0
|
|
20240724,153000,498970520,5350,5350,5350,5350,2409
|
|
20240724,152900,486082370,5340,5340,5340,5340,0
|
|
20240724,152800,486082370,5340,5340,5340,5340,0
|
|
20240724,152700,486082370,5340,5340,5340,5340,0
|
|
20240724,152600,486082370,5340,5340,5340,5340,0
|
|
20240724,152500,486082370,5340,5340,5340,5340,0
|
|
20240724,152400,486082370,5340,5340,5340,5340,0
|
|
20240724,152300,486082370,5340,5340,5340,5340,0
|
|
20240724,152200,486082370,5340,5340,5340,5340,0
|
|
20240724,152100,486082370,5340,5340,5340,5340,0
|
|
20240724,152000,486082370,5340,5340,5340,5340,0
|
|
20240724,151900,486082370,5340,5340,5340,5340,0
|
|
20240724,151800,486082370,5340,5340,5340,5340,6
|
|
20240724,151700,486050330,5320,5320,5320,5320,25
|
|
20240724,151600,485917330,5340,5340,5340,5320,22
|
|
20240724,151500,485800250,5320,5320,5320,5320,40
|
|
20240724,151400,485587450,5320,5320,5320,5320,0
|
|
20240724,151300,485587450,5320,5320,5320,5320,49
|
|
20240724,151200,485326770,5330,5330,5330,5330,0
|
|
20240724,151100,485326770,5330,5330,5330,5330,210
|
|
20240724,151000,484207470,5340,5320,5340,5320,251
|
|
20240724,150900,482872130,5350,5350,5350,5350,1
|
|
20240724,150800,482866780,5320,5330,5330,5320,1976
|
|
20240724,150700,472351200,5330,5330,5330,5330,405
|
|
20240724,150600,470192550,5350,5340,5350,5330,512
|
|
20240724,150500,467463170,5350,5350,5350,5350,0
|
|
20240724,150400,467463170,5350,5350,5350,5350,0
|
|
20240724,150300,467463170,5350,5350,5350,5350,0
|
|
20240724,150200,467463170,5350,5350,5350,5350,0
|
|
20240724,150100,467463170,5350,5350,5350,5350,0
|
|
20240724,150000,467463170,5350,5350,5350,5350,1
|
|
20240724,145900,467457820,5330,5330,5330,5330,33
|
|
20240724,145800,467281930,5350,5350,5350,5350,0
|
|
20240724,145700,467281930,5350,5350,5350,5350,1
|
|
20240724,145600,467276580,5340,5350,5350,5340,60
|
|
20240724,145500,466955680,5350,5350,5350,5350,0
|
|
20240724,145400,466955680,5350,5350,5350,5350,1200
|
|
20240724,145300,460535680,5350,5350,5350,5350,0
|
|
20240724,145200,460535680,5350,5350,5350,5350,0
|
|
20240724,145100,460535680,5350,5350,5350,5350,1
|
|
20240724,145000,460530330,5330,5330,5330,5330,0
|
|
20240724,144900,460530330,5330,5330,5330,5330,0
|
|
20240724,144800,460530330,5330,5330,5330,5330,0
|
|
20240724,144700,460530330,5330,5330,5330,5330,0
|
|
20240724,144600,460530330,5330,5340,5340,5330,83
|
|
20240724,144500,460087560,5350,5350,5350,5350,0
|
|
20240724,144400,460087560,5350,5350,5350,5350,0
|
|
20240724,144300,460087560,5350,5350,5350,5350,0
|
|
20240724,144200,460087560,5350,5350,5350,5350,0
|
|
20240724,144100,460087560,5350,5350,5350,5350,1
|
|
20240724,144000,460082210,5340,5340,5340,5340,0
|
|
20240724,143900,460082210,5340,5340,5340,5340,6671
|
|
20240724,143800,424459070,5340,5340,5340,5340,400
|
|
20240724,143700,422323070,5340,5330,5340,5330,5216
|
|
20240724,143600,394519150,5330,5330,5330,5330,1
|
|
20240724,143500,394513820,5330,5330,5330,5330,0
|
|
20240724,143400,394513820,5330,5330,5330,5330,0
|
|
20240724,143300,394513820,5330,5330,5330,5330,0
|
|
20240724,143200,394513820,5330,5330,5330,5330,0
|
|
20240724,143100,394513820,5330,5330,5330,5330,0
|
|
20240724,143000,394513820,5330,5330,5330,5330,0
|
|
20240724,142900,394513820,5330,5330,5330,5330,0
|
|
20240724,142800,394513820,5330,5330,5330,5330,0
|
|
20240724,142700,394513820,5330,5330,5330,5330,0
|
|
20240724,142600,394513820,5330,5330,5330,5330,0
|
|
20240724,142500,394513820,5330,5330,5330,5330,0
|
|
20240724,142400,394513820,5330,5310,5330,5310,479
|
|
20240724,142300,391968470,5330,5330,5330,5330,0
|
|
20240724,142200,391968470,5330,5330,5330,5330,0
|
|
20240724,142100,391968470,5330,5330,5330,5330,10
|
|
20240724,142000,391915170,5330,5330,5330,5330,0
|
|
20240724,141900,391915170,5330,5330,5330,5330,0
|
|
20240724,141800,391915170,5330,5330,5330,5330,0
|
|
20240724,141700,391915170,5330,5330,5330,5330,0
|
|
20240724,141600,391915170,5330,5330,5330,5330,0
|
|
20240724,141500,391915170,5330,5330,5330,5330,0
|
|
20240724,141400,391915170,5330,5330,5330,5330,0
|
|
20240724,141300,391915170,5330,5330,5330,5330,0
|
|
20240724,141200,391915170,5330,5330,5330,5330,0
|
|
20240724,141100,391915170,5330,5330,5330,5330,0
|
|
20240724,141000,391915170,5330,5330,5330,5330,0
|
|
20240724,140900,391915170,5330,5330,5330,5330,0
|
|
20240724,140800,391915170,5330,5330,5330,5330,0
|
|
20240724,140700,391915170,5330,5330,5330,5330,0
|
|
20240724,140600,391915170,5330,5330,5330,5330,0
|
|
20240724,140500,391915170,5330,5330,5330,5330,0
|
|
20240724,140400,391915170,5330,5320,5330,5300,21052
|
|
20240724,140300,280233250,5340,5340,5340,5340,5
|
|
20240724,140200,280206550,5340,5340,5340,5340,0
|
|
20240724,140100,280206550,5340,5320,5340,5320,4883
|
|
20240724,140000,254228910,5340,5340,5340,5340,0
|
|
20240724,135900,254228910,5340,5340,5340,5340,3
|
|
20240724,135800,254212890,5340,5340,5340,5340,0
|
|
20240724,135700,254212890,5340,5340,5340,5340,0
|
|
20240724,135600,254212890,5340,5340,5340,5340,0
|
|
20240724,135500,254212890,5340,5340,5340,5340,1
|
|
20240724,135400,254207550,5320,5320,5320,5320,126
|
|
20240724,135300,253537230,5340,5330,5340,5330,6
|
|
20240724,135200,253505240,5330,5330,5330,5330,0
|
|
20240724,135100,253505240,5330,5330,5330,5330,555
|
|
20240724,135000,250547090,5340,5340,5340,5340,0
|
|
20240724,134900,250547090,5340,5340,5340,5340,0
|
|
20240724,134800,250547090,5340,5340,5340,5340,0
|
|
20240724,134700,250547090,5340,5340,5340,5340,0
|
|
20240724,134600,250547090,5340,5340,5340,5340,0
|
|
20240724,134500,250547090,5340,5340,5340,5340,398
|
|
20240724,134400,248421770,5340,5340,5340,5340,0
|
|
20240724,134300,248421770,5340,5340,5340,5340,1
|
|
20240724,134200,248416430,5330,5330,5330,5330,1823
|
|
20240724,134100,238699840,5330,5330,5330,5330,0
|
|
20240724,134000,238699840,5330,5330,5330,5330,90
|
|
20240724,133900,238220140,5340,5330,5340,5330,643
|
|
20240724,133800,234792940,5340,5340,5340,5340,0
|
|
20240724,133700,234792940,5340,5330,5340,5330,2
|
|
20240724,133600,234782270,5350,5350,5350,5350,0
|
|
20240724,133500,234782270,5350,5350,5350,5350,0
|
|
20240724,133400,234782270,5350,5350,5350,5350,0
|
|
20240724,133300,234782270,5350,5350,5350,5350,0
|
|
20240724,133200,234782270,5350,5350,5350,5350,0
|
|
20240724,133100,234782270,5350,5350,5350,5350,0
|
|
20240724,133000,234782270,5350,5350,5350,5350,0
|
|
20240724,132900,234782270,5350,5350,5350,5350,1
|
|
20240724,132800,234776920,5330,5330,5330,5330,0
|
|
20240724,132700,234776920,5330,5330,5330,5330,1244
|
|
20240724,132600,228146400,5350,5350,5350,5350,0
|
|
20240724,132500,228146400,5350,5350,5350,5350,1
|
|
20240724,132400,228141050,5350,5350,5350,5350,0
|
|
20240724,132300,228141050,5350,5350,5350,5350,1
|
|
20240724,132200,228135700,5340,5340,5340,5340,400
|
|
20240724,132100,225999700,5350,5350,5350,5350,0
|
|
20240724,132000,225999700,5350,5350,5350,5350,1
|
|
20240724,131900,225994350,5340,5340,5340,5340,130
|
|
20240724,131800,225300150,5350,5350,5350,5350,0
|
|
20240724,131700,225300150,5350,5350,5350,5350,0
|
|
20240724,131600,225300150,5350,5350,5350,5350,0
|
|
20240724,131500,225300150,5350,5350,5350,5350,100
|
|
20240724,131400,224765150,5350,5350,5350,5350,1
|
|
20240724,131300,224759800,5340,5340,5340,5340,30
|
|
20240724,131200,224599600,5340,5340,5340,5340,100
|
|
20240724,131100,224065600,5350,5350,5350,5350,105
|
|
20240724,131000,223503850,5340,5340,5340,5340,0
|
|
20240724,130900,223503850,5340,5340,5340,5340,0
|
|
20240724,130800,223503850,5340,5340,5340,5340,0
|
|
20240724,130700,223503850,5340,5340,5340,5340,0
|
|
20240724,130600,223503850,5340,5340,5340,5340,0
|
|
20240724,130500,223503850,5340,5340,5340,5340,0
|
|
20240724,130400,223503850,5340,5340,5340,5340,3
|
|
20240724,130300,223487830,5340,5340,5340,5340,0
|
|
20240724,130200,223487830,5340,5340,5340,5340,0
|
|
20240724,130100,223487830,5340,5340,5340,5340,0
|
|
20240724,130000,223487830,5340,5340,5340,5340,0
|
|
20240724,125900,223487830,5340,5340,5340,5340,0
|
|
20240724,125800,223487830,5340,5340,5340,5340,0
|
|
20240724,125700,223487830,5340,5340,5340,5340,9
|
|
20240724,125600,223439770,5340,5340,5340,5340,0
|
|
20240724,125500,223439770,5340,5340,5340,5340,10
|
|
20240724,125400,223386370,5340,5340,5340,5340,0
|
|
20240724,125300,223386370,5340,5340,5340,5340,6
|
|
20240724,125200,223354330,5340,5340,5340,5340,0
|
|
20240724,125100,223354330,5340,5340,5340,5340,0
|
|
20240724,125000,223354330,5340,5340,5340,5340,125
|
|
20240724,124900,222686830,5340,5340,5340,5340,100
|
|
20240724,124800,222152830,5350,5350,5350,5350,0
|
|
20240724,124700,222152830,5350,5350,5350,5350,102
|
|
20240724,124600,221607130,5350,5350,5350,5350,0
|
|
20240724,124500,221607130,5350,5350,5350,5350,20
|
|
20240724,124400,221500130,5340,5340,5340,5340,100
|
|
20240724,124300,220966130,5350,5350,5350,5350,270
|
|
20240724,124200,219521630,5350,5350,5350,5350,0
|
|
20240724,124100,219521630,5350,5350,5350,5350,0
|
|
20240724,124000,219521630,5350,5350,5350,5350,0
|
|
20240724,123900,219521630,5350,5350,5350,5350,0
|
|
20240724,123800,219521630,5350,5350,5350,5350,9
|
|
20240724,123700,219473480,5360,5360,5360,5360,0
|
|
20240724,123600,219473480,5360,5360,5360,5360,0
|
|
20240724,123500,219473480,5360,5360,5360,5360,135
|
|
20240724,123400,218749880,5350,5350,5350,5350,0
|
|
20240724,123300,218749880,5350,5350,5350,5350,65
|
|
20240724,123200,218402130,5350,5350,5350,5350,0
|
|
20240724,123100,218402130,5350,5350,5350,5350,1
|
|
20240724,123000,218396780,5350,5350,5350,5350,0
|
|
20240724,122900,218396780,5350,5350,5350,5350,0
|
|
20240724,122800,218396780,5350,5350,5350,5350,0
|
|
20240724,122700,218396780,5350,5350,5350,5350,0
|
|
20240724,122600,218396780,5350,5350,5350,5350,200
|
|
20240724,122500,217326780,5350,5350,5350,5350,724
|
|
20240724,122400,213453380,5350,5350,5350,5350,0
|
|
20240724,122300,213453380,5350,5350,5350,5350,0
|
|
20240724,122200,213453380,5350,5350,5350,5350,0
|
|
20240724,122100,213453380,5350,5350,5350,5350,10
|
|
20240724,122000,213399880,5360,5360,5360,5360,0
|
|
20240724,121900,213399880,5360,5360,5360,5360,0
|
|
20240724,121800,213399880,5360,5360,5360,5360,0
|
|
20240724,121700,213399880,5360,5360,5360,5360,14
|
|
20240724,121600,213324840,5360,5360,5360,5360,0
|
|
20240724,121500,213324840,5360,5360,5360,5360,100
|
|
20240724,121400,212788840,5360,5360,5360,5360,0
|
|
20240724,121300,212788840,5360,5350,5360,5350,12
|
|
20240724,121200,212724540,5360,5350,5360,5350,207
|
|
20240724,121100,211617020,5350,5350,5350,5350,3
|
|
20240724,121000,211600970,5350,5350,5350,5350,11
|
|
20240724,120900,211542120,5340,5340,5340,5340,0
|
|
20240724,120800,211542120,5340,5340,5340,5340,130
|
|
20240724,120700,210847920,5340,5340,5340,5340,0
|
|
20240724,120600,210847920,5340,5340,5340,5340,0
|
|
20240724,120500,210847920,5340,5340,5340,5340,0
|
|
20240724,120400,210847920,5340,5340,5340,5340,0
|
|
20240724,120300,210847920,5340,5340,5340,5340,0
|
|
20240724,120200,210847920,5340,5340,5340,5340,588
|
|
20240724,120100,207708000,5350,5350,5350,5350,1
|
|
20240724,120000,207702650,5350,5350,5350,5350,0
|
|
20240724,115900,207702650,5350,5350,5350,5350,499
|
|
20240724,115800,205033000,5350,5350,5350,5350,0
|
|
20240724,115700,205033000,5350,5350,5350,5350,280
|
|
20240724,115600,203535000,5350,5350,5350,5350,0
|
|
20240724,115500,203535000,5350,5350,5350,5350,0
|
|
20240724,115400,203535000,5350,5350,5350,5350,1
|
|
20240724,115300,203529650,5330,5330,5330,5330,0
|
|
20240724,115200,203529650,5330,5330,5330,5330,1
|
|
20240724,115100,203524320,5360,5360,5360,5360,0
|
|
20240724,115000,203524320,5360,5360,5360,5360,0
|
|
20240724,114900,203524320,5360,5360,5360,5360,0
|
|
20240724,114800,203524320,5360,5360,5360,5360,0
|
|
20240724,114700,203524320,5360,5360,5360,5360,1
|
|
20240724,114600,203518960,5320,5320,5320,5320,0
|
|
20240724,114500,203518960,5320,5320,5320,5320,0
|
|
20240724,114400,203518960,5320,5320,5320,5320,10
|
|
20240724,114300,203465760,5320,5320,5320,5320,0
|
|
20240724,114200,203465760,5320,5340,5340,5320,2000
|
|
20240724,114100,192812180,5360,5360,5360,5360,1
|
|
20240724,114000,192806820,5350,5350,5350,5350,22
|
|
20240724,113900,192689120,5360,5360,5360,5360,0
|
|
20240724,113800,192689120,5360,5360,5360,5360,0
|
|
20240724,113700,192689120,5360,5360,5360,5360,0
|
|
20240724,113600,192689120,5360,5360,5360,5360,0
|
|
20240724,113500,192689120,5360,5360,5360,5360,0
|
|
20240724,113400,192689120,5360,5360,5360,5360,52
|
|
20240724,113300,192410400,5360,5360,5360,5360,0
|
|
20240724,113200,192410400,5360,5360,5360,5360,0
|
|
20240724,113100,192410400,5360,5360,5360,5360,0
|
|
20240724,113000,192410400,5360,5340,5360,5340,3
|
|
20240724,112900,192394360,5340,5350,5350,5340,103
|
|
20240724,112800,191844240,5350,5350,5350,5350,0
|
|
20240724,112700,191844240,5350,5350,5350,5350,3
|
|
20240724,112600,191828190,5350,5350,5350,5350,0
|
|
20240724,112500,191828190,5350,5350,5350,5350,0
|
|
20240724,112400,191828190,5350,5350,5350,5350,0
|
|
20240724,112300,191828190,5350,5350,5350,5350,100
|
|
20240724,112200,191293190,5350,5350,5350,5350,0
|
|
20240724,112100,191293190,5350,5350,5350,5350,0
|
|
20240724,112000,191293190,5350,5350,5350,5350,0
|
|
20240724,111900,191293190,5350,5350,5350,5350,99
|
|
20240724,111800,190763540,5350,5350,5350,5350,58
|
|
20240724,111700,190453240,5350,5350,5350,5350,0
|
|
20240724,111600,190453240,5350,5350,5350,5350,8
|
|
20240724,111500,190410440,5360,5360,5360,5360,0
|
|
20240724,111400,190410440,5360,5360,5360,5360,0
|
|
20240724,111300,190410440,5360,5360,5360,5360,1
|
|
20240724,111200,190405080,5350,5350,5350,5350,329
|
|
20240724,111100,188644930,5360,5360,5360,5360,0
|
|
20240724,111000,188644930,5360,5360,5360,5360,0
|
|
20240724,110900,188644930,5360,5360,5360,5360,0
|
|
20240724,110800,188644930,5360,5360,5360,5360,0
|
|
20240724,110700,188644930,5360,5360,5360,5360,1
|
|
20240724,110600,188639570,5360,5360,5360,5360,0
|
|
20240724,110500,188639570,5360,5360,5360,5360,0
|
|
20240724,110400,188639570,5360,5360,5360,5360,0
|
|
20240724,110300,188639570,5360,5360,5360,5360,0
|
|
20240724,110200,188639570,5360,5360,5360,5360,0
|
|
20240724,110100,188639570,5360,5360,5360,5360,0
|
|
20240724,110000,188639570,5360,5360,5360,5360,0
|
|
20240724,105900,188639570,5360,5360,5360,5360,29
|
|
20240724,105800,188484130,5350,5350,5350,5350,395
|
|
20240724,105700,186370880,5350,5350,5350,5350,3
|
|
20240724,105600,186354830,5340,5340,5340,5340,0
|
|
20240724,105500,186354830,5340,5340,5340,5340,1
|
|
20240724,105400,186349490,5360,5360,5360,5360,5
|
|
20240724,105300,186322690,5360,5360,5360,5360,0
|
|
20240724,105200,186322690,5360,5360,5360,5360,0
|
|
20240724,105100,186322690,5360,5360,5360,5360,0
|
|
20240724,105000,186322690,5360,5360,5360,5360,0
|
|
20240724,104900,186322690,5360,5360,5360,5360,0
|
|
20240724,104800,186322690,5360,5360,5360,5360,1
|
|
20240724,104700,186317330,5340,5340,5340,5340,1267
|
|
20240724,104600,179551550,5360,5360,5360,5360,0
|
|
20240724,104500,179551550,5360,5360,5360,5360,0
|
|
20240724,104400,179551550,5360,5360,5360,5360,0
|
|
20240724,104300,179551550,5360,5360,5360,5360,0
|
|
20240724,104200,179551550,5360,5360,5360,5360,1
|
|
20240724,104100,179546190,5350,5350,5350,5350,798
|
|
20240724,104000,175276890,5350,5350,5350,5350,0
|
|
20240724,103900,175276890,5350,5350,5350,5350,0
|
|
20240724,103800,175276890,5350,5350,5350,5350,0
|
|
20240724,103700,175276890,5350,5350,5350,5350,1
|
|
20240724,103600,175271540,5340,5340,5340,5340,1745
|
|
20240724,103500,165953240,5350,5350,5350,5350,0
|
|
20240724,103400,165953240,5350,5350,5350,5350,255
|
|
20240724,103300,164588990,5350,5350,5350,5350,0
|
|
20240724,103200,164588990,5350,5350,5350,5350,30
|
|
20240724,103100,164428490,5360,5360,5360,5360,0
|
|
20240724,103000,164428490,5360,5360,5360,5360,0
|
|
20240724,102900,164428490,5360,5360,5360,5360,0
|
|
20240724,102800,164428490,5360,5360,5360,5360,0
|
|
20240724,102700,164428490,5360,5360,5360,5360,1
|
|
20240724,102600,164423130,5360,5360,5360,5360,501
|
|
20240724,102500,161737770,5360,5360,5360,5360,0
|
|
20240724,102400,161737770,5360,5360,5360,5360,0
|
|
20240724,102300,161737770,5360,5360,5360,5360,1
|
|
20240724,102200,161732410,5360,5360,5360,5360,0
|
|
20240724,102100,161732410,5360,5360,5360,5360,0
|
|
20240724,102000,161732410,5360,5360,5360,5360,500
|
|
20240724,101900,159052410,5360,5360,5360,5360,0
|
|
20240724,101800,159052410,5360,5360,5360,5360,1
|
|
20240724,101700,159047050,5360,5360,5360,5360,1
|
|
20240724,101600,159041690,5350,5350,5360,5340,653
|
|
20240724,101500,155548130,5350,5350,5360,5350,293
|
|
20240724,101400,153980150,5350,5350,5350,5350,0
|
|
20240724,101300,153980150,5350,5350,5350,5350,50
|
|
20240724,101200,153712650,5360,5360,5360,5360,0
|
|
20240724,101100,153712650,5360,5360,5360,5360,2
|
|
20240724,101000,153701930,5360,5360,5360,5360,0
|
|
20240724,100900,153701930,5360,5360,5360,5360,0
|
|
20240724,100800,153701930,5360,5360,5360,5360,0
|
|
20240724,100700,153701930,5360,5350,5360,5350,384
|
|
20240724,100600,151647520,5340,5340,5340,5340,511
|
|
20240724,100500,148918780,5350,5350,5350,5350,2200
|
|
20240724,100400,137148780,5340,5340,5340,5340,0
|
|
20240724,100300,137148780,5340,5350,5350,5340,1704
|
|
20240724,100200,128049380,5340,5340,5340,5340,0
|
|
20240724,100100,128049380,5340,5340,5340,5340,2532
|
|
20240724,100000,114528500,5340,5340,5340,5340,0
|
|
20240724,095900,114528500,5340,5340,5340,5340,0
|
|
20240724,095800,114528500,5340,5340,5340,5340,0
|
|
20240724,095700,114528500,5340,5340,5340,5340,0
|
|
20240724,095600,114528500,5340,5340,5340,5340,1
|
|
20240724,095500,114523160,5340,5340,5340,5340,1
|
|
20240724,095400,114517820,5330,5330,5330,5330,0
|
|
20240724,095300,114517820,5330,5330,5330,5330,0
|
|
20240724,095200,114517820,5330,5330,5330,5330,649
|
|
20240724,095100,111058650,5340,5340,5340,5340,0
|
|
20240724,095000,111058650,5340,5340,5340,5340,0
|
|
20240724,094900,111058650,5340,5340,5340,5340,0
|
|
20240724,094800,111058650,5340,5340,5340,5340,0
|
|
20240724,094700,111058650,5340,5340,5340,5340,0
|
|
20240724,094600,111058650,5340,5340,5340,5340,1
|
|
20240724,094500,111053310,5330,5330,5330,5330,0
|
|
20240724,094400,111053310,5330,5330,5330,5330,80
|
|
20240724,094300,110626910,5340,5340,5340,5340,1240
|
|
20240724,094200,104005310,5340,5340,5340,5330,108
|
|
20240724,094100,103428610,5340,5340,5340,5340,1028
|
|
20240724,094000,97939090,5340,5340,5340,5340,0
|
|
20240724,093900,97939090,5340,5340,5340,5340,0
|
|
20240724,093800,97939090,5340,5340,5340,5340,0
|
|
20240724,093700,97939090,5340,5340,5340,5340,0
|
|
20240724,093600,97939090,5340,5340,5340,5340,100
|
|
20240724,093500,97405090,5340,5340,5340,5340,0
|
|
20240724,093400,97405090,5340,5340,5340,5340,0
|
|
20240724,093300,97405090,5340,5340,5340,5340,0
|
|
20240724,093200,97405090,5340,5340,5340,5340,70
|
|
20240724,093100,97031290,5340,5340,5340,5330,102
|
|
20240724,093000,96487610,5330,5330,5330,5330,615
|
|
20240724,092900,93209660,5330,5330,5330,5330,21
|
|
20240724,092800,93097730,5330,5330,5330,5330,2
|
|
20240724,092700,93087070,5330,5330,5330,5330,251
|
|
20240724,092600,91749240,5330,5330,5330,5330,0
|
|
20240724,092500,91749240,5330,5330,5330,5330,26
|
|
20240724,092400,91610660,5340,5340,5340,5340,16
|
|
20240724,092300,91525220,5340,5330,5340,5330,38
|
|
20240724,092200,91322660,5330,5330,5330,5330,0
|
|
20240724,092100,91322660,5330,5330,5330,5330,100
|
|
20240724,092000,90789660,5330,5330,5330,5330,169
|
|
20240724,091900,89888890,5320,5330,5330,5320,41
|
|
20240724,091800,89670760,5320,5320,5320,5310,1052
|
|
20240724,091700,84074750,5320,5320,5320,5320,0
|
|
20240724,091600,84074750,5320,5330,5330,5320,270
|
|
20240724,091500,82636580,5340,5340,5340,5340,0
|
|
20240724,091400,82636580,5340,5340,5340,5340,0
|
|
20240724,091300,82636580,5340,5340,5340,5340,1
|
|
20240724,091200,82631240,5320,5340,5340,5320,491
|
|
20240724,091100,80019090,5340,5340,5340,5340,1
|
|
20240724,091000,80013750,5330,5330,5330,5330,196
|
|
20240724,090900,78969070,5330,5330,5330,5330,0
|
|
20240724,090800,78969070,5330,5330,5330,5330,0
|
|
20240724,090700,78969070,5330,5330,5330,5330,34
|
|
20240724,090600,78787850,5330,5320,5330,5320,84
|
|
20240724,090500,78340920,5320,5330,5330,5320,132
|
|
20240724,090400,77638670,5310,5310,5310,5310,573
|
|
20240724,090300,74596040,5310,5330,5330,5310,740
|
|
20240724,090200,70659300,5320,5320,5330,5320,1044
|
|
20240724,090100,65102710,5320,5330,5330,5320,108
|
|
20240724,090000,64528140,5350,5300,5360,5290,12168
|