574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183100,540243910,5370,5370,5370,5370,2177
|
|
20240703,183000,540243910,5370,5370,5370,5370,0
|
|
20240703,182900,540243910,5370,5370,5370,5370,0
|
|
20240703,182800,540243910,5370,5370,5370,5370,0
|
|
20240703,182700,540243910,5370,5370,5370,5370,0
|
|
20240703,182600,540243910,5370,5370,5370,5370,0
|
|
20240703,182500,540243910,5370,5370,5370,5370,0
|
|
20240703,182400,540243910,5370,5370,5370,5370,0
|
|
20240703,182300,540243910,5370,5370,5370,5370,0
|
|
20240703,182200,540243910,5370,5370,5370,5370,0
|
|
20240703,182100,540243910,5370,5370,5370,5370,0
|
|
20240703,182000,540243910,5370,5370,5370,5370,0
|
|
20240703,181900,540243910,5370,5370,5370,5370,0
|
|
20240703,181800,540243910,5370,5370,5370,5370,0
|
|
20240703,181700,540243910,5370,5370,5370,5370,0
|
|
20240703,181600,540243910,5370,5370,5370,5370,0
|
|
20240703,181500,540243910,5370,5370,5370,5370,0
|
|
20240703,181400,540243910,5370,5370,5370,5370,0
|
|
20240703,181300,540243910,5370,5370,5370,5370,0
|
|
20240703,181200,540243910,5370,5370,5370,5370,0
|
|
20240703,181100,540243910,5370,5370,5370,5370,0
|
|
20240703,181000,540243910,5370,5370,5370,5370,0
|
|
20240703,180900,540243910,5370,5370,5370,5370,0
|
|
20240703,180800,540243910,5370,5370,5370,5370,0
|
|
20240703,180700,540243910,5370,5370,5370,5370,0
|
|
20240703,180600,540243910,5370,5370,5370,5370,0
|
|
20240703,180500,540243910,5370,5370,5370,5370,0
|
|
20240703,180400,540243910,5370,5370,5370,5370,0
|
|
20240703,180300,540243910,5370,5370,5370,5370,0
|
|
20240703,180200,540243910,5370,5370,5370,5370,0
|
|
20240703,180100,540243910,5370,5370,5370,5370,2177
|
|
20240703,180000,540243910,5370,5370,5370,5370,0
|
|
20240703,175900,540243910,5370,5370,5370,5370,0
|
|
20240703,175800,540243910,5370,5370,5370,5370,0
|
|
20240703,175700,540243910,5370,5370,5370,5370,0
|
|
20240703,175600,540243910,5370,5370,5370,5370,0
|
|
20240703,175500,540243910,5370,5370,5370,5370,0
|
|
20240703,175400,540243910,5370,5370,5370,5370,0
|
|
20240703,175300,540243910,5370,5370,5370,5370,0
|
|
20240703,175200,540243910,5370,5370,5370,5370,0
|
|
20240703,175100,540243910,5370,5370,5370,5370,0
|
|
20240703,175000,540243910,5370,5370,5370,5370,0
|
|
20240703,174900,540243910,5370,5370,5370,5370,0
|
|
20240703,174800,540243910,5370,5370,5370,5370,0
|
|
20240703,174700,540243910,5370,5370,5370,5370,0
|
|
20240703,174600,540243910,5370,5370,5370,5370,0
|
|
20240703,174500,540243910,5370,5370,5370,5370,0
|
|
20240703,174400,540243910,5370,5370,5370,5370,0
|
|
20240703,174300,540243910,5370,5370,5370,5370,0
|
|
20240703,174200,540243910,5370,5370,5370,5370,0
|
|
20240703,174100,540243910,5370,5370,5370,5370,0
|
|
20240703,174000,540243910,5370,5370,5370,5370,0
|
|
20240703,173900,540243910,5370,5370,5370,5370,0
|
|
20240703,173800,540243910,5370,5370,5370,5370,0
|
|
20240703,173700,540243910,5370,5370,5370,5370,0
|
|
20240703,173600,540243910,5370,5370,5370,5370,0
|
|
20240703,173500,540243910,5370,5370,5370,5370,0
|
|
20240703,173400,540243910,5370,5370,5370,5370,0
|
|
20240703,173300,540243910,5370,5370,5370,5370,0
|
|
20240703,173200,540243910,5370,5370,5370,5370,0
|
|
20240703,173100,540243910,5370,5370,5370,5370,2177
|
|
20240703,173000,540243910,5370,5370,5370,5370,0
|
|
20240703,172900,540243910,5370,5370,5370,5370,0
|
|
20240703,172800,540243910,5370,5370,5370,5370,0
|
|
20240703,172700,540243910,5370,5370,5370,5370,0
|
|
20240703,172600,540243910,5370,5370,5370,5370,0
|
|
20240703,172500,540243910,5370,5370,5370,5370,0
|
|
20240703,172400,540243910,5370,5370,5370,5370,0
|
|
20240703,172300,540243910,5370,5370,5370,5370,0
|
|
20240703,172200,540243910,5370,5370,5370,5370,0
|
|
20240703,172100,540243910,5370,5370,5370,5370,0
|
|
20240703,172000,540243910,5370,5370,5370,5370,0
|
|
20240703,171900,540243910,5370,5370,5370,5370,0
|
|
20240703,171800,540243910,5370,5370,5370,5370,0
|
|
20240703,171700,540243910,5370,5370,5370,5370,0
|
|
20240703,171600,540243910,5370,5370,5370,5370,0
|
|
20240703,171500,540243910,5370,5370,5370,5370,0
|
|
20240703,171400,540243910,5370,5370,5370,5370,0
|
|
20240703,171300,540243910,5370,5370,5370,5370,0
|
|
20240703,171200,540243910,5370,5370,5370,5370,0
|
|
20240703,171100,540243910,5370,5370,5370,5370,0
|
|
20240703,171000,540243910,5370,5370,5370,5370,0
|
|
20240703,170900,540243910,5370,5370,5370,5370,0
|
|
20240703,170800,540243910,5370,5370,5370,5370,0
|
|
20240703,170700,540243910,5370,5370,5370,5370,0
|
|
20240703,170600,540243910,5370,5370,5370,5370,0
|
|
20240703,170500,540243910,5370,5370,5370,5370,0
|
|
20240703,170400,540243910,5370,5370,5370,5370,0
|
|
20240703,170300,540243910,5370,5370,5370,5370,0
|
|
20240703,170200,540243910,5370,5370,5370,5370,0
|
|
20240703,170100,540243910,5370,5370,5370,5370,2177
|
|
20240703,170000,540243910,5370,5370,5370,5370,0
|
|
20240703,165900,540243910,5370,5370,5370,5370,0
|
|
20240703,165800,540243910,5370,5370,5370,5370,0
|
|
20240703,165700,540243910,5370,5370,5370,5370,0
|
|
20240703,165600,540243910,5370,5370,5370,5370,0
|
|
20240703,165500,540243910,5370,5370,5370,5370,0
|
|
20240703,165400,540243910,5370,5370,5370,5370,0
|
|
20240703,165300,540243910,5370,5370,5370,5370,0
|
|
20240703,165200,540243910,5370,5370,5370,5370,0
|
|
20240703,165100,540243910,5370,5370,5370,5370,0
|
|
20240703,165000,540243910,5370,5370,5370,5370,0
|
|
20240703,164900,540243910,5370,5370,5370,5370,0
|
|
20240703,164800,540243910,5370,5370,5370,5370,0
|
|
20240703,164700,540243910,5370,5370,5370,5370,0
|
|
20240703,164600,540243910,5370,5370,5370,5370,0
|
|
20240703,164500,540243910,5370,5370,5370,5370,0
|
|
20240703,164400,540243910,5370,5370,5370,5370,0
|
|
20240703,164300,540243910,5370,5370,5370,5370,0
|
|
20240703,164200,540243910,5370,5370,5370,5370,0
|
|
20240703,164100,540243910,5370,5370,5370,5370,0
|
|
20240703,164000,540243910,5370,5370,5370,5370,0
|
|
20240703,163900,540243910,5370,5370,5370,5370,0
|
|
20240703,163800,540243910,5370,5370,5370,5370,0
|
|
20240703,163700,540243910,5370,5370,5370,5370,0
|
|
20240703,163600,540243910,5370,5370,5370,5370,0
|
|
20240703,163500,540243910,5370,5370,5370,5370,0
|
|
20240703,163400,540243910,5370,5370,5370,5370,0
|
|
20240703,163300,540243910,5370,5370,5370,5370,0
|
|
20240703,163200,540243910,5370,5370,5370,5370,0
|
|
20240703,163100,540243910,5370,5370,5370,5370,2177
|
|
20240703,163000,540243910,5370,5370,5370,5370,0
|
|
20240703,162900,540243910,5370,5370,5370,5370,0
|
|
20240703,162800,540243910,5370,5370,5370,5370,0
|
|
20240703,162700,540243910,5370,5370,5370,5370,0
|
|
20240703,162600,540243910,5370,5370,5370,5370,0
|
|
20240703,162500,540243910,5370,5370,5370,5370,0
|
|
20240703,162400,540243910,5370,5370,5370,5370,0
|
|
20240703,162300,540243910,5370,5370,5370,5370,0
|
|
20240703,162200,540243910,5370,5370,5370,5370,0
|
|
20240703,162100,540243910,5370,5370,5370,5370,0
|
|
20240703,162000,540243910,5370,5370,5370,5370,0
|
|
20240703,161900,540243910,5370,5370,5370,5370,0
|
|
20240703,161800,540243910,5370,5370,5370,5370,0
|
|
20240703,161700,540243910,5370,5370,5370,5370,0
|
|
20240703,161600,540243910,5370,5370,5370,5370,0
|
|
20240703,161500,540243910,5370,5370,5370,5370,0
|
|
20240703,161400,540243910,5370,5370,5370,5370,0
|
|
20240703,161300,540243910,5370,5370,5370,5370,0
|
|
20240703,161200,540243910,5370,5370,5370,5370,0
|
|
20240703,161100,540243910,5370,5370,5370,5370,0
|
|
20240703,161000,540243910,5370,5370,5370,5370,0
|
|
20240703,160900,540243910,5370,5370,5370,5370,0
|
|
20240703,160800,540243910,5370,5370,5370,5370,0
|
|
20240703,160700,540243910,5370,5370,5370,5370,0
|
|
20240703,160600,540243910,5370,5370,5370,5370,0
|
|
20240703,160500,540243910,5370,5370,5370,5370,0
|
|
20240703,160400,540243910,5370,5370,5370,5370,0
|
|
20240703,160300,540243910,5370,5370,5370,5370,0
|
|
20240703,160200,540243910,5370,5370,5370,5370,0
|
|
20240703,160100,540243910,5370,5370,5370,5370,2177
|
|
20240703,160000,540243910,5370,5370,5370,5370,0
|
|
20240703,155900,540243910,5370,5370,5370,5370,0
|
|
20240703,155800,540243910,5370,5370,5370,5370,0
|
|
20240703,155700,540243910,5370,5370,5370,5370,0
|
|
20240703,155600,540243910,5370,5370,5370,5370,0
|
|
20240703,155500,540243910,5370,5370,5370,5370,0
|
|
20240703,155400,540243910,5370,5370,5370,5370,0
|
|
20240703,155300,540243910,5370,5370,5370,5370,0
|
|
20240703,155200,540243910,5370,5370,5370,5370,0
|
|
20240703,155100,540243910,5370,5370,5370,5370,0
|
|
20240703,155000,540243910,5370,5370,5370,5370,0
|
|
20240703,154900,540243910,5370,5370,5370,5370,0
|
|
20240703,154800,540243910,5370,5370,5370,5370,0
|
|
20240703,154700,540243910,5370,5370,5370,5370,0
|
|
20240703,154600,540243910,5370,5370,5370,5370,0
|
|
20240703,154500,540243910,5370,5370,5370,5370,0
|
|
20240703,154400,540243910,5370,5370,5370,5370,0
|
|
20240703,154300,540243910,5370,5370,5370,5370,0
|
|
20240703,154200,540243910,5370,5370,5370,5370,0
|
|
20240703,154100,540243910,5370,5370,5370,5370,0
|
|
20240703,154000,540243910,5370,5370,5370,5370,0
|
|
20240703,153900,540243910,5370,5370,5370,5370,0
|
|
20240703,153800,540243910,5370,5370,5370,5370,0
|
|
20240703,153700,540243910,5370,5370,5370,5370,0
|
|
20240703,153600,540243910,5370,5370,5370,5370,0
|
|
20240703,153500,540243910,5370,5370,5370,5370,0
|
|
20240703,153400,540243910,5370,5370,5370,5370,0
|
|
20240703,153300,540243910,5370,5370,5370,5370,0
|
|
20240703,153200,540243910,5370,5370,5370,5370,0
|
|
20240703,153100,540243910,5370,5370,5370,5370,2177
|
|
20240703,153000,540243910,5370,5370,5370,5370,2177
|
|
20240703,152900,528553420,5360,5360,5360,5360,0
|
|
20240703,152800,528553420,5360,5360,5360,5360,0
|
|
20240703,152700,528553420,5360,5360,5360,5360,0
|
|
20240703,152600,528553420,5360,5360,5360,5360,0
|
|
20240703,152500,528553420,5360,5360,5360,5360,0
|
|
20240703,152400,528553420,5360,5360,5360,5360,0
|
|
20240703,152300,528553420,5360,5360,5360,5360,0
|
|
20240703,152200,528553420,5360,5360,5360,5360,0
|
|
20240703,152100,528553420,5360,5360,5360,5360,0
|
|
20240703,152000,528553420,5360,5360,5360,5360,0
|
|
20240703,151900,528553420,5360,5360,5360,5350,2535
|
|
20240703,151800,514991070,5360,5360,5360,5350,9
|
|
20240703,151700,514942850,5360,5350,5360,5350,22
|
|
20240703,151600,514825140,5350,5350,5350,5350,648
|
|
20240703,151500,511358340,5360,5350,5360,5350,103
|
|
20240703,151400,510807280,5350,5360,5360,5350,277
|
|
20240703,151300,509323320,5360,5350,5360,5350,108
|
|
20240703,151200,508745340,5350,5350,5350,5350,472
|
|
20240703,151100,506220140,5360,5360,5360,5360,20
|
|
20240703,151000,506112940,5360,5360,5360,5360,60
|
|
20240703,150900,505791340,5360,5360,5360,5360,0
|
|
20240703,150800,505791340,5360,5360,5360,5360,5
|
|
20240703,150700,505764540,5360,5360,5360,5350,1360
|
|
20240703,150600,498484940,5360,5360,5360,5360,12
|
|
20240703,150500,498420620,5380,5370,5380,5370,120
|
|
20240703,150400,497776210,5370,5370,5370,5370,81
|
|
20240703,150300,497341240,5370,5360,5370,5360,1115
|
|
20240703,150200,491354920,5360,5350,5360,5350,652
|
|
20240703,150100,487860500,5350,5360,5360,5350,151
|
|
20240703,150000,487052640,5350,5360,5360,5350,459
|
|
20240703,145900,484593450,5370,5370,5370,5370,0
|
|
20240703,145800,484593450,5370,5370,5370,5370,1
|
|
20240703,145700,484588080,5360,5360,5360,5360,630
|
|
20240703,145600,481211280,5370,5360,5370,5360,501
|
|
20240703,145500,478525910,5360,5360,5360,5360,41
|
|
20240703,145400,478306150,5360,5360,5360,5360,2
|
|
20240703,145300,478295430,5360,5350,5360,5350,18
|
|
20240703,145200,478199120,5350,5350,5350,5350,1
|
|
20240703,145100,478193770,5360,5360,5360,5360,500
|
|
20240703,145000,475513770,5360,5360,5360,5360,0
|
|
20240703,144900,475513770,5360,5360,5360,5360,0
|
|
20240703,144800,475513770,5360,5360,5360,5360,20
|
|
20240703,144700,475406570,5360,5360,5360,5360,0
|
|
20240703,144600,475406570,5360,5360,5360,5360,0
|
|
20240703,144500,475406570,5360,5360,5360,5360,0
|
|
20240703,144400,475406570,5360,5360,5360,5360,6
|
|
20240703,144300,475374410,5360,5360,5360,5360,63
|
|
20240703,144200,475036730,5350,5350,5350,5350,68
|
|
20240703,144100,474672930,5360,5360,5360,5360,0
|
|
20240703,144000,474672930,5360,5360,5360,5360,0
|
|
20240703,143900,474672930,5360,5360,5360,5360,81
|
|
20240703,143800,474238770,5370,5360,5370,5360,562
|
|
20240703,143700,471226440,5360,5360,5360,5360,0
|
|
20240703,143600,471226440,5360,5360,5360,5360,0
|
|
20240703,143500,471226440,5360,5360,5360,5360,0
|
|
20240703,143400,471226440,5360,5360,5360,5360,1
|
|
20240703,143300,471221080,5360,5350,5360,5350,4502
|
|
20240703,143200,447130380,5350,5350,5350,5350,200
|
|
20240703,143100,446060380,5350,5350,5350,5350,0
|
|
20240703,143000,446060380,5350,5360,5360,5350,151
|
|
20240703,142900,445252510,5350,5360,5360,5350,70
|
|
20240703,142800,444877510,5360,5360,5360,5360,55
|
|
20240703,142700,444582710,5360,5360,5360,5360,150
|
|
20240703,142600,443778710,5350,5350,5350,5350,0
|
|
20240703,142500,443778710,5350,5350,5350,5350,0
|
|
20240703,142400,443778710,5350,5350,5350,5350,70
|
|
20240703,142300,443404210,5350,5350,5350,5350,40
|
|
20240703,142200,443190210,5370,5370,5370,5370,50
|
|
20240703,142100,442921710,5370,5370,5370,5370,0
|
|
20240703,142000,442921710,5370,5350,5370,5350,152
|
|
20240703,141900,442106510,5350,5350,5350,5350,2
|
|
20240703,141800,442095810,5370,5370,5370,5370,3
|
|
20240703,141700,442079700,5370,5370,5370,5370,300
|
|
20240703,141600,440468700,5370,5370,5370,5370,104
|
|
20240703,141500,439910220,5360,5360,5360,5360,222
|
|
20240703,141400,438720300,5360,5360,5360,5360,0
|
|
20240703,141300,438720300,5360,5360,5360,5360,0
|
|
20240703,141200,438720300,5360,5360,5360,5360,0
|
|
20240703,141100,438720300,5360,5360,5360,5360,0
|
|
20240703,141000,438720300,5360,5360,5360,5360,0
|
|
20240703,140900,438720300,5360,5360,5360,5350,2448
|
|
20240703,140800,425614840,5360,5360,5360,5360,0
|
|
20240703,140700,425614840,5360,5360,5360,5360,2
|
|
20240703,140600,425604120,5360,5360,5360,5360,0
|
|
20240703,140500,425604120,5360,5360,5360,5360,0
|
|
20240703,140400,425604120,5360,5350,5360,5350,111
|
|
20240703,140300,425009270,5350,5360,5360,5350,1409
|
|
20240703,140200,417457120,5350,5350,5350,5350,54
|
|
20240703,140100,417168220,5350,5350,5350,5350,0
|
|
20240703,140000,417168220,5350,5350,5350,5350,146
|
|
20240703,135900,416387120,5350,5350,5350,5350,0
|
|
20240703,135800,416387120,5350,5350,5350,5350,0
|
|
20240703,135700,416387120,5350,5350,5350,5350,0
|
|
20240703,135600,416387120,5350,5350,5350,5350,0
|
|
20240703,135500,416387120,5350,5350,5350,5350,235
|
|
20240703,135400,415129870,5350,5350,5350,5350,30
|
|
20240703,135300,414969370,5360,5360,5360,5360,0
|
|
20240703,135200,414969370,5360,5360,5360,5360,0
|
|
20240703,135100,414969370,5360,5360,5360,5360,100
|
|
20240703,135000,414433370,5350,5360,5360,5350,7473
|
|
20240703,134900,374437600,5370,5370,5370,5370,0
|
|
20240703,134800,374437600,5370,5370,5370,5370,0
|
|
20240703,134700,374437600,5370,5370,5370,5370,1
|
|
20240703,134600,374432230,5370,5370,5370,5370,0
|
|
20240703,134500,374432230,5370,5370,5370,5370,383
|
|
20240703,134400,372375520,5360,5360,5360,5360,600
|
|
20240703,134300,369159520,5360,5360,5360,5360,0
|
|
20240703,134200,369159520,5360,5360,5360,5360,3
|
|
20240703,134100,369143440,5380,5380,5380,5380,0
|
|
20240703,134000,369143440,5380,5370,5380,5370,206
|
|
20240703,133900,368037210,5380,5380,5380,5380,28
|
|
20240703,133800,367886570,5370,5370,5370,5370,0
|
|
20240703,133700,367886570,5370,5370,5370,5370,0
|
|
20240703,133600,367886570,5370,5370,5370,5370,694
|
|
20240703,133500,364159790,5370,5370,5370,5370,0
|
|
20240703,133400,364159790,5370,5370,5370,5370,0
|
|
20240703,133300,364159790,5370,5370,5370,5370,0
|
|
20240703,133200,364159790,5370,5370,5370,5370,0
|
|
20240703,133100,364159790,5370,5370,5370,5370,350
|
|
20240703,133000,362280290,5370,5370,5370,5370,18
|
|
20240703,132900,362183630,5370,5370,5370,5370,27
|
|
20240703,132800,362038640,5370,5370,5370,5370,1
|
|
20240703,132700,362033270,5370,5370,5370,5370,465
|
|
20240703,132600,359536220,5360,5360,5360,5360,188
|
|
20240703,132500,358528540,5360,5360,5360,5360,0
|
|
20240703,132400,358528540,5360,5360,5360,5360,0
|
|
20240703,132300,358528540,5360,5350,5360,5350,767
|
|
20240703,132200,354418090,5360,5360,5360,5360,0
|
|
20240703,132100,354418090,5360,5360,5360,5360,15
|
|
20240703,132000,354337690,5360,5360,5360,5360,6
|
|
20240703,131900,354305530,5360,5360,5360,5360,0
|
|
20240703,131800,354305530,5360,5360,5360,5360,0
|
|
20240703,131700,354305530,5360,5360,5360,5360,100
|
|
20240703,131600,353769530,5360,5360,5360,5360,0
|
|
20240703,131500,353769530,5360,5360,5360,5360,1058
|
|
20240703,131400,348098650,5360,5360,5360,5360,248
|
|
20240703,131300,346769370,5360,5360,5360,5360,0
|
|
20240703,131200,346769370,5360,5360,5360,5360,0
|
|
20240703,131100,346769370,5360,5360,5360,5360,0
|
|
20240703,131000,346769370,5360,5360,5360,5360,360
|
|
20240703,130900,344839770,5360,5360,5360,5360,0
|
|
20240703,130800,344839770,5360,5360,5360,5360,0
|
|
20240703,130700,344839770,5360,5360,5360,5360,1957
|
|
20240703,130600,334350250,5360,5360,5360,5360,51
|
|
20240703,130500,334076890,5360,5360,5360,5360,0
|
|
20240703,130400,334076890,5360,5350,5360,5350,687
|
|
20240703,130300,330401190,5350,5350,5350,5350,0
|
|
20240703,130200,330401190,5350,5350,5350,5350,1764
|
|
20240703,130100,320963790,5360,5360,5360,5360,0
|
|
20240703,130000,320963790,5360,5360,5360,5360,1
|
|
20240703,125900,320958430,5350,5350,5350,5350,29
|
|
20240703,125800,320803280,5360,5360,5360,5360,1
|
|
20240703,125700,320797920,5350,5350,5350,5350,27
|
|
20240703,125600,320653470,5360,5360,5360,5360,0
|
|
20240703,125500,320653470,5360,5360,5360,5360,0
|
|
20240703,125400,320653470,5360,5360,5360,5360,232
|
|
20240703,125300,319409950,5360,5360,5360,5360,0
|
|
20240703,125200,319409950,5360,5360,5360,5360,28
|
|
20240703,125100,319259870,5370,5370,5370,5370,0
|
|
20240703,125000,319259870,5370,5370,5370,5370,1
|
|
20240703,124900,319254500,5370,5360,5370,5360,65
|
|
20240703,124800,318906000,5370,5370,5370,5370,0
|
|
20240703,124700,318906000,5370,5370,5370,5370,1
|
|
20240703,124600,318900630,5370,5370,5370,5370,11
|
|
20240703,124500,318841560,5370,5370,5370,5350,522
|
|
20240703,124400,316048800,5350,5370,5370,5350,143
|
|
20240703,124300,315283730,5370,5370,5370,5370,0
|
|
20240703,124200,315283730,5370,5350,5370,5350,29
|
|
20240703,124100,315128560,5370,5360,5370,5360,201
|
|
20240703,124000,314051190,5370,5360,5370,5360,1086
|
|
20240703,123900,308230210,5370,5370,5370,5370,1
|
|
20240703,123800,308224840,5370,5370,5370,5370,0
|
|
20240703,123700,308224840,5370,5360,5370,5360,28
|
|
20240703,123600,308074750,5350,5350,5350,5350,0
|
|
20240703,123500,308074750,5350,5350,5350,5350,28
|
|
20240703,123400,307924950,5350,5350,5350,5350,0
|
|
20240703,123300,307924950,5350,5350,5350,5350,0
|
|
20240703,123200,307924950,5350,5350,5350,5350,28
|
|
20240703,123100,307775150,5380,5380,5380,5380,5
|
|
20240703,123000,307748250,5350,5350,5350,5350,28
|
|
20240703,122900,307598450,5360,5360,5360,5360,1326
|
|
20240703,122800,300491090,5360,5360,5360,5360,406
|
|
20240703,122700,298314930,5360,5360,5360,5360,0
|
|
20240703,122600,298314930,5360,5360,5360,5360,0
|
|
20240703,122500,298314930,5360,5360,5360,5360,28
|
|
20240703,122400,298164850,5380,5380,5380,5380,3
|
|
20240703,122300,298148710,5360,5360,5360,5360,28
|
|
20240703,122200,297998630,5360,5360,5360,5360,0
|
|
20240703,122100,297998630,5360,5360,5360,5360,556
|
|
20240703,122000,295018470,5360,5360,5360,5360,28
|
|
20240703,121900,294868390,5360,5360,5360,5360,0
|
|
20240703,121800,294868390,5360,5360,5360,5360,468
|
|
20240703,121700,292359910,5380,5380,5380,5380,31
|
|
20240703,121600,292193130,5380,5380,5380,5380,1
|
|
20240703,121500,292187750,5360,5360,5360,5360,28
|
|
20240703,121400,292037670,5370,5370,5370,5370,50
|
|
20240703,121300,291769170,5360,5360,5360,5360,28
|
|
20240703,121200,291619090,5360,5360,5360,5360,0
|
|
20240703,121100,291619090,5360,5370,5370,5360,128
|
|
20240703,121000,290932010,5360,5360,5360,5360,0
|
|
20240703,120900,290932010,5360,5360,5360,5360,0
|
|
20240703,120800,290932010,5360,5360,5360,5360,238
|
|
20240703,120700,289656330,5360,5360,5360,5360,0
|
|
20240703,120600,289656330,5360,5360,5360,5360,28
|
|
20240703,120500,289506250,5380,5380,5380,5380,0
|
|
20240703,120400,289506250,5380,5380,5380,5380,1
|
|
20240703,120300,289500870,5360,5360,5360,5360,28
|
|
20240703,120200,289350790,5360,5360,5360,5360,26
|
|
20240703,120100,289211430,5360,5360,5360,5360,28
|
|
20240703,120000,289061350,5360,5360,5360,5360,0
|
|
20240703,115900,289061350,5360,5360,5360,5360,28
|
|
20240703,115800,288911270,5360,5360,5360,5360,0
|
|
20240703,115700,288911270,5360,5360,5360,5360,979
|
|
20240703,115600,283663830,5360,5380,5380,5360,67
|
|
20240703,115500,283304510,5360,5360,5360,5360,0
|
|
20240703,115400,283304510,5360,5360,5360,5360,28
|
|
20240703,115300,283154430,5360,5360,5360,5360,0
|
|
20240703,115200,283154430,5360,5360,5360,5360,0
|
|
20240703,115100,283154430,5360,5360,5360,5360,28
|
|
20240703,115000,283004350,5360,5360,5360,5360,100
|
|
20240703,114900,282468350,5380,5370,5380,5370,111
|
|
20240703,114800,281872270,5380,5370,5380,5370,2001
|
|
20240703,114700,271126890,5370,5380,5380,5370,428
|
|
20240703,114600,268828030,5380,5400,5400,5380,185
|
|
20240703,114500,267829390,5400,5400,5400,5400,3
|
|
20240703,114400,267813190,5390,5390,5390,5390,3056
|
|
20240703,114300,251341350,5390,5390,5390,5390,0
|
|
20240703,114200,251341350,5390,5390,5390,5390,28
|
|
20240703,114100,251190430,5400,5400,5400,5400,1
|
|
20240703,114000,251185030,5390,5390,5390,5390,0
|
|
20240703,113900,251185030,5390,5390,5390,5390,128
|
|
20240703,113800,250495110,5390,5390,5390,5390,0
|
|
20240703,113700,250495110,5390,5390,5390,5390,28
|
|
20240703,113600,250344190,5400,5400,5400,5400,0
|
|
20240703,113500,250344190,5400,5400,5400,5400,383
|
|
20240703,113400,248275990,5390,5390,5390,5390,28
|
|
20240703,113300,248125070,5390,5390,5390,5390,0
|
|
20240703,113200,248125070,5390,5390,5390,5390,28
|
|
20240703,113100,247974150,5400,5400,5400,5400,1
|
|
20240703,113000,247968750,5390,5390,5390,5390,33
|
|
20240703,112900,247790880,5390,5390,5390,5390,0
|
|
20240703,112800,247790880,5390,5390,5390,5390,0
|
|
20240703,112700,247790880,5390,5390,5400,5390,156
|
|
20240703,112600,246949740,5390,5390,5390,5390,0
|
|
20240703,112500,246949740,5390,5390,5390,5390,128
|
|
20240703,112400,246259820,5410,5410,5410,5410,0
|
|
20240703,112300,246259820,5410,5390,5410,5390,134
|
|
20240703,112200,245536880,5390,5390,5390,5390,28
|
|
20240703,112100,245385960,5390,5390,5390,5390,0
|
|
20240703,112000,245385960,5390,5390,5390,5390,28
|
|
20240703,111900,245235040,5390,5390,5390,5390,0
|
|
20240703,111800,245235040,5390,5390,5390,5390,0
|
|
20240703,111700,245235040,5390,5390,5390,5390,27
|
|
20240703,111600,245089510,5400,5400,5400,5400,0
|
|
20240703,111500,245089510,5400,5390,5400,5390,30
|
|
20240703,111400,244927790,5400,5400,5400,5400,20
|
|
20240703,111300,244819790,5400,5390,5400,5390,43
|
|
20240703,111200,244587870,5390,5400,5410,5390,124
|
|
20240703,111100,243918140,5390,5390,5390,5390,0
|
|
20240703,111000,243918140,5390,5390,5390,5390,28
|
|
20240703,110900,243767220,5380,5380,5380,5380,0
|
|
20240703,110800,243767220,5380,5380,5380,5380,28
|
|
20240703,110700,243616580,5400,5400,5400,5400,0
|
|
20240703,110600,243616580,5400,5400,5400,5400,0
|
|
20240703,110500,243616580,5400,5380,5400,5380,31
|
|
20240703,110400,243449740,5400,5400,5400,5400,1
|
|
20240703,110300,243444340,5380,5400,5400,5380,35
|
|
20240703,110200,243256000,5390,5390,5390,5390,21
|
|
20240703,110100,243142810,5390,5390,5390,5390,38
|
|
20240703,110000,242937990,5380,5380,5380,5380,28
|
|
20240703,105900,242787350,5370,5370,5370,5370,0
|
|
20240703,105800,242787350,5370,5370,5370,5370,28
|
|
20240703,105700,242636990,5390,5390,5390,5390,0
|
|
20240703,105600,242636990,5390,5370,5390,5370,238
|
|
20240703,105500,241358730,5380,5380,5380,5380,0
|
|
20240703,105400,241358730,5380,5380,5380,5380,12
|
|
20240703,105300,241294170,5370,5370,5370,5370,28
|
|
20240703,105200,241143810,5380,5380,5380,5380,4
|
|
20240703,105100,241122290,5370,5370,5370,5370,128
|
|
20240703,105000,240434930,5370,5370,5370,5370,500
|
|
20240703,104900,237749930,5370,5370,5370,5370,0
|
|
20240703,104800,237749930,5370,5380,5380,5370,329
|
|
20240703,104700,235980190,5380,5380,5380,5380,12
|
|
20240703,104600,235915630,5370,5380,5380,5370,34
|
|
20240703,104500,235733010,5380,5380,5380,5380,1
|
|
20240703,104400,235727630,5370,5370,5370,5370,28
|
|
20240703,104300,235577270,5370,5370,5370,5370,296
|
|
20240703,104200,233987750,5370,5370,5370,5370,1
|
|
20240703,104100,233982380,5370,5360,5370,5360,40
|
|
20240703,104000,233767970,5370,5370,5370,5370,21
|
|
20240703,103900,233655200,5360,5360,5360,5360,27
|
|
20240703,103800,233510480,5360,5360,5360,5360,300
|
|
20240703,103700,231902480,5360,5360,5360,5360,3
|
|
20240703,103600,231886400,5360,5360,5360,5360,570
|
|
20240703,103500,228831200,5360,5360,5360,5360,0
|
|
20240703,103400,228831200,5360,5360,5360,5360,28
|
|
20240703,103300,228681120,5370,5370,5370,5370,0
|
|
20240703,103200,228681120,5370,5370,5370,5370,2
|
|
20240703,103100,228670380,5360,5360,5360,5360,28
|
|
20240703,103000,228520300,5360,5360,5360,5360,800
|
|
20240703,102900,224232300,5370,5360,5370,5360,30
|
|
20240703,102800,224071480,5370,5370,5370,5370,100
|
|
20240703,102700,223534480,5360,5360,5360,5360,128
|
|
20240703,102600,222848400,5360,5360,5360,5360,405
|
|
20240703,102500,220677600,5350,5350,5350,5350,1135
|
|
20240703,102400,214605350,5350,5360,5360,5350,1028
|
|
20240703,102300,209095550,5350,5350,5350,5350,3
|
|
20240703,102200,209079500,5350,5360,5360,5350,535
|
|
20240703,102100,206217150,5370,5360,5370,5360,15
|
|
20240703,102000,206136710,5360,5360,5360,5360,21
|
|
20240703,101900,206024150,5350,5360,5360,5350,150
|
|
20240703,101800,205220450,5360,5360,5360,5360,3
|
|
20240703,101700,205204370,5360,5350,5360,5350,124
|
|
20240703,101600,204539740,5350,5360,5360,5350,2107
|
|
20240703,101500,193251970,5360,5350,5360,5350,1555
|
|
20240703,101400,184917450,5360,5360,5360,5360,3
|
|
20240703,101300,184901370,5350,5360,5360,5350,100
|
|
20240703,101200,184366290,5350,5360,5360,5350,229
|
|
20240703,101100,183139130,5360,5360,5360,5360,45
|
|
20240703,101000,182897930,5360,5350,5360,5350,33
|
|
20240703,100900,182721330,5360,5360,5360,5360,333
|
|
20240703,100800,180936450,5360,5350,5360,5350,211
|
|
20240703,100700,179805590,5350,5350,5350,5350,28
|
|
20240703,100600,179655790,5350,5350,5350,5350,0
|
|
20240703,100500,179655790,5350,5360,5360,5350,672
|
|
20240703,100400,176059400,5350,5360,5360,5350,832
|
|
20240703,100300,171600110,5390,5360,5390,5360,136
|
|
20240703,100200,170871120,5360,5360,5390,5360,33
|
|
20240703,100100,170694120,5370,5370,5370,5370,1186
|
|
20240703,100000,164325300,5370,5370,5370,5370,28
|
|
20240703,095900,164174940,5390,5390,5390,5390,1
|
|
20240703,095800,164169550,5370,5370,5370,5370,216
|
|
20240703,095700,163009630,5370,5370,5370,5370,20
|
|
20240703,095600,162902230,5370,5370,5370,5370,105
|
|
20240703,095500,162338380,5370,5370,5370,5370,28
|
|
20240703,095400,162188020,5390,5370,5390,5370,21
|
|
20240703,095300,162075230,5370,5370,5370,5370,816
|
|
20240703,095200,157693310,5370,5380,5380,5370,50
|
|
20240703,095100,157424800,5370,5390,5390,5370,950
|
|
20240703,095000,152320790,5390,5400,5410,5390,1089
|
|
20240703,094900,146451030,5410,5410,5410,5390,250
|
|
20240703,094800,145103450,5400,5400,5410,5400,241
|
|
20240703,094700,143802030,5410,5400,5410,5400,251
|
|
20240703,094600,142446620,5410,5400,5410,5400,823
|
|
20240703,094500,138000470,5410,5420,5420,5400,1363
|
|
20240703,094400,130626730,5410,5420,5420,5410,1398
|
|
20240703,094300,123063540,5430,5410,5430,5410,29
|
|
20240703,094200,122906630,5430,5420,5430,5410,1807
|
|
20240703,094100,113128580,5430,5420,5430,5420,246
|
|
20240703,094000,111795240,5430,5430,5430,5430,0
|
|
20240703,093900,111795240,5430,5420,5430,5420,160
|
|
20240703,093800,110928030,5410,5420,5420,5410,172
|
|
20240703,093700,109997460,5420,5430,5430,5410,245
|
|
20240703,093600,108670990,5430,5400,5430,5400,29
|
|
20240703,093500,108514360,5430,5410,5430,5410,167
|
|
20240703,093400,107610860,5410,5420,5420,5410,88
|
|
20240703,093300,107134770,5410,5410,5440,5400,1386
|
|
20240703,093200,99637120,5440,5430,5440,5430,4
|
|
20240703,093100,99615370,5410,5420,5440,5410,624
|
|
20240703,093000,96229650,5440,5440,5440,5410,2625
|
|
20240703,092900,82000170,5440,5420,5440,5420,231
|
|
20240703,092800,80746110,5430,5420,5430,5420,23
|
|
20240703,092700,80621230,5430,5420,5430,5420,1909
|
|
20240703,092600,70274440,5430,5420,5430,5420,209
|
|
20240703,092500,69141650,5420,5420,5420,5420,150
|
|
20240703,092400,68328650,5430,5430,5430,5420,34
|
|
20240703,092300,68144310,5430,5430,5430,5430,26
|
|
20240703,092200,68003130,5430,5430,5430,5430,1
|
|
20240703,092100,67997700,5420,5440,5440,5420,154
|
|
20240703,092000,67160500,5440,5440,5440,5440,0
|
|
20240703,091900,67160500,5440,5410,5440,5410,48
|
|
20240703,091800,66900190,5420,5420,5420,5410,1055
|
|
20240703,091700,61182100,5430,5430,5430,5430,750
|
|
20240703,091600,57109600,5420,5420,5420,5420,28
|
|
20240703,091500,56957840,5410,5410,5410,5410,782
|
|
20240703,091400,52727220,5410,5420,5430,5410,532
|
|
20240703,091300,49843060,5420,5430,5430,5420,97
|
|
20240703,091200,49317310,5410,5410,5410,5410,174
|
|
20240703,091100,48375970,5430,5400,5430,5400,61
|
|
20240703,091000,48046540,5410,5410,5410,5410,352
|
|
20240703,090900,46142220,5410,5410,5430,5410,2624
|
|
20240703,090800,31946360,5410,5420,5420,5400,1299
|
|
20240703,090700,24927010,5410,5420,5420,5410,559
|
|
20240703,090600,21897510,5430,5420,5440,5420,1288
|
|
20240703,090500,14907860,5430,5430,5430,5430,820
|
|
20240703,090400,10455260,5410,5440,5440,5410,48
|
|
20240703,090300,10194980,5440,5440,5440,5440,150
|
|
20240703,090200,9378980,5440,5420,5440,5420,1032
|
|
20240703,090100,3780520,5410,5400,5410,5400,445
|
|
20240703,090000,1377340,5400,5380,5400,5380,256
|