574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183100,592797100,5160,5160,5160,5160,305
|
|
20240719,183000,592797100,5160,5160,5160,5160,0
|
|
20240719,182900,592797100,5160,5160,5160,5160,0
|
|
20240719,182800,592797100,5160,5160,5160,5160,0
|
|
20240719,182700,592797100,5160,5160,5160,5160,0
|
|
20240719,182600,592797100,5160,5160,5160,5160,0
|
|
20240719,182500,592797100,5160,5160,5160,5160,0
|
|
20240719,182400,592797100,5160,5160,5160,5160,0
|
|
20240719,182300,592797100,5160,5160,5160,5160,0
|
|
20240719,182200,592797100,5160,5160,5160,5160,0
|
|
20240719,182100,592797100,5160,5160,5160,5160,0
|
|
20240719,182000,592797100,5160,5160,5160,5160,0
|
|
20240719,181900,592797100,5160,5160,5160,5160,0
|
|
20240719,181800,592797100,5160,5160,5160,5160,0
|
|
20240719,181700,592797100,5160,5160,5160,5160,0
|
|
20240719,181600,592797100,5160,5160,5160,5160,0
|
|
20240719,181500,592797100,5160,5160,5160,5160,0
|
|
20240719,181400,592797100,5160,5160,5160,5160,0
|
|
20240719,181300,592797100,5160,5160,5160,5160,0
|
|
20240719,181200,592797100,5160,5160,5160,5160,0
|
|
20240719,181100,592797100,5160,5160,5160,5160,0
|
|
20240719,181000,592797100,5160,5160,5160,5160,0
|
|
20240719,180900,592797100,5160,5160,5160,5160,0
|
|
20240719,180800,592797100,5160,5160,5160,5160,0
|
|
20240719,180700,592797100,5160,5160,5160,5160,0
|
|
20240719,180600,592797100,5160,5160,5160,5160,0
|
|
20240719,180500,592797100,5160,5160,5160,5160,0
|
|
20240719,180400,592797100,5160,5160,5160,5160,0
|
|
20240719,180300,592797100,5160,5160,5160,5160,0
|
|
20240719,180200,592797100,5160,5160,5160,5160,0
|
|
20240719,180100,592797100,5160,5160,5160,5160,305
|
|
20240719,180000,592797100,5160,5160,5160,5160,0
|
|
20240719,175900,592797100,5160,5160,5160,5160,0
|
|
20240719,175800,592797100,5160,5160,5160,5160,0
|
|
20240719,175700,592797100,5160,5160,5160,5160,0
|
|
20240719,175600,592797100,5160,5160,5160,5160,0
|
|
20240719,175500,592797100,5160,5160,5160,5160,0
|
|
20240719,175400,592797100,5160,5160,5160,5160,0
|
|
20240719,175300,592797100,5160,5160,5160,5160,0
|
|
20240719,175200,592797100,5160,5160,5160,5160,0
|
|
20240719,175100,592797100,5160,5160,5160,5160,0
|
|
20240719,175000,592797100,5160,5160,5160,5160,0
|
|
20240719,174900,592797100,5160,5160,5160,5160,0
|
|
20240719,174800,592797100,5160,5160,5160,5160,0
|
|
20240719,174700,592797100,5160,5160,5160,5160,0
|
|
20240719,174600,592797100,5160,5160,5160,5160,0
|
|
20240719,174500,592797100,5160,5160,5160,5160,0
|
|
20240719,174400,592797100,5160,5160,5160,5160,0
|
|
20240719,174300,592797100,5160,5160,5160,5160,0
|
|
20240719,174200,592797100,5160,5160,5160,5160,0
|
|
20240719,174100,592797100,5160,5160,5160,5160,0
|
|
20240719,174000,592797100,5160,5160,5160,5160,0
|
|
20240719,173900,592797100,5160,5160,5160,5160,0
|
|
20240719,173800,592797100,5160,5160,5160,5160,0
|
|
20240719,173700,592797100,5160,5160,5160,5160,0
|
|
20240719,173600,592797100,5160,5160,5160,5160,0
|
|
20240719,173500,592797100,5160,5160,5160,5160,0
|
|
20240719,173400,592797100,5160,5160,5160,5160,0
|
|
20240719,173300,592797100,5160,5160,5160,5160,0
|
|
20240719,173200,592797100,5160,5160,5160,5160,0
|
|
20240719,173100,592797100,5160,5160,5160,5160,305
|
|
20240719,173000,592797100,5160,5160,5160,5160,0
|
|
20240719,172900,592797100,5160,5160,5160,5160,0
|
|
20240719,172800,592797100,5160,5160,5160,5160,0
|
|
20240719,172700,592797100,5160,5160,5160,5160,0
|
|
20240719,172600,592797100,5160,5160,5160,5160,0
|
|
20240719,172500,592797100,5160,5160,5160,5160,0
|
|
20240719,172400,592797100,5160,5160,5160,5160,0
|
|
20240719,172300,592797100,5160,5160,5160,5160,0
|
|
20240719,172200,592797100,5160,5160,5160,5160,0
|
|
20240719,172100,592797100,5160,5160,5160,5160,0
|
|
20240719,172000,592797100,5160,5160,5160,5160,0
|
|
20240719,171900,592797100,5160,5160,5160,5160,0
|
|
20240719,171800,592797100,5160,5160,5160,5160,0
|
|
20240719,171700,592797100,5160,5160,5160,5160,0
|
|
20240719,171600,592797100,5160,5160,5160,5160,0
|
|
20240719,171500,592797100,5160,5160,5160,5160,0
|
|
20240719,171400,592797100,5160,5160,5160,5160,0
|
|
20240719,171300,592797100,5160,5160,5160,5160,0
|
|
20240719,171200,592797100,5160,5160,5160,5160,0
|
|
20240719,171100,592797100,5160,5160,5160,5160,0
|
|
20240719,171000,592797100,5160,5160,5160,5160,0
|
|
20240719,170900,592797100,5160,5160,5160,5160,0
|
|
20240719,170800,592797100,5160,5160,5160,5160,0
|
|
20240719,170700,592797100,5160,5160,5160,5160,0
|
|
20240719,170600,592797100,5160,5160,5160,5160,0
|
|
20240719,170500,592797100,5160,5160,5160,5160,0
|
|
20240719,170400,592797100,5160,5160,5160,5160,0
|
|
20240719,170300,592797100,5160,5160,5160,5160,0
|
|
20240719,170200,592797100,5160,5160,5160,5160,0
|
|
20240719,170100,592797100,5160,5160,5160,5160,305
|
|
20240719,170000,592797100,5160,5160,5160,5160,0
|
|
20240719,165900,592797100,5160,5160,5160,5160,0
|
|
20240719,165800,592797100,5160,5160,5160,5160,0
|
|
20240719,165700,592797100,5160,5160,5160,5160,0
|
|
20240719,165600,592797100,5160,5160,5160,5160,0
|
|
20240719,165500,592797100,5160,5160,5160,5160,0
|
|
20240719,165400,592797100,5160,5160,5160,5160,0
|
|
20240719,165300,592797100,5160,5160,5160,5160,0
|
|
20240719,165200,592797100,5160,5160,5160,5160,0
|
|
20240719,165100,592797100,5160,5160,5160,5160,0
|
|
20240719,165000,592797100,5160,5160,5160,5160,0
|
|
20240719,164900,592797100,5160,5160,5160,5160,0
|
|
20240719,164800,592797100,5160,5160,5160,5160,0
|
|
20240719,164700,592797100,5160,5160,5160,5160,0
|
|
20240719,164600,592797100,5160,5160,5160,5160,0
|
|
20240719,164500,592797100,5160,5160,5160,5160,0
|
|
20240719,164400,592797100,5160,5160,5160,5160,0
|
|
20240719,164300,592797100,5160,5160,5160,5160,0
|
|
20240719,164200,592797100,5160,5160,5160,5160,0
|
|
20240719,164100,592797100,5160,5160,5160,5160,0
|
|
20240719,164000,592797100,5160,5160,5160,5160,0
|
|
20240719,163900,592797100,5160,5160,5160,5160,0
|
|
20240719,163800,592797100,5160,5160,5160,5160,0
|
|
20240719,163700,592797100,5160,5160,5160,5160,0
|
|
20240719,163600,592797100,5160,5160,5160,5160,0
|
|
20240719,163500,592797100,5160,5160,5160,5160,0
|
|
20240719,163400,592797100,5160,5160,5160,5160,0
|
|
20240719,163300,592797100,5160,5160,5160,5160,0
|
|
20240719,163200,592797100,5160,5160,5160,5160,0
|
|
20240719,163100,592797100,5160,5160,5160,5160,305
|
|
20240719,163000,592797100,5160,5160,5160,5160,0
|
|
20240719,162900,592797100,5160,5160,5160,5160,0
|
|
20240719,162800,592797100,5160,5160,5160,5160,0
|
|
20240719,162700,592797100,5160,5160,5160,5160,0
|
|
20240719,162600,592797100,5160,5160,5160,5160,0
|
|
20240719,162500,592797100,5160,5160,5160,5160,0
|
|
20240719,162400,592797100,5160,5160,5160,5160,0
|
|
20240719,162300,592797100,5160,5160,5160,5160,0
|
|
20240719,162200,592797100,5160,5160,5160,5160,0
|
|
20240719,162100,592797100,5160,5160,5160,5160,0
|
|
20240719,162000,592797100,5160,5160,5160,5160,0
|
|
20240719,161900,592797100,5160,5160,5160,5160,0
|
|
20240719,161800,592797100,5160,5160,5160,5160,0
|
|
20240719,161700,592797100,5160,5160,5160,5160,0
|
|
20240719,161600,592797100,5160,5160,5160,5160,0
|
|
20240719,161500,592797100,5160,5160,5160,5160,0
|
|
20240719,161400,592797100,5160,5160,5160,5160,0
|
|
20240719,161300,592797100,5160,5160,5160,5160,0
|
|
20240719,161200,592797100,5160,5160,5160,5160,0
|
|
20240719,161100,592797100,5160,5160,5160,5160,0
|
|
20240719,161000,592797100,5160,5160,5160,5160,0
|
|
20240719,160900,592797100,5160,5160,5160,5160,0
|
|
20240719,160800,592797100,5160,5160,5160,5160,0
|
|
20240719,160700,592797100,5160,5160,5160,5160,0
|
|
20240719,160600,592797100,5160,5160,5160,5160,0
|
|
20240719,160500,592797100,5160,5160,5160,5160,0
|
|
20240719,160400,592797100,5160,5160,5160,5160,0
|
|
20240719,160300,592797100,5160,5160,5160,5160,0
|
|
20240719,160200,592797100,5160,5160,5160,5160,0
|
|
20240719,160100,592797100,5160,5160,5160,5160,305
|
|
20240719,160000,592797100,5160,5160,5160,5160,0
|
|
20240719,155900,592797100,5160,5160,5160,5160,0
|
|
20240719,155800,592797100,5160,5160,5160,5160,0
|
|
20240719,155700,592797100,5160,5160,5160,5160,0
|
|
20240719,155600,592797100,5160,5160,5160,5160,0
|
|
20240719,155500,592797100,5160,5160,5160,5160,0
|
|
20240719,155400,592797100,5160,5160,5160,5160,0
|
|
20240719,155300,592797100,5160,5160,5160,5160,0
|
|
20240719,155200,592797100,5160,5160,5160,5160,0
|
|
20240719,155100,592797100,5160,5160,5160,5160,0
|
|
20240719,155000,592797100,5160,5160,5160,5160,0
|
|
20240719,154900,592797100,5160,5160,5160,5160,0
|
|
20240719,154800,592797100,5160,5160,5160,5160,0
|
|
20240719,154700,592797100,5160,5160,5160,5160,0
|
|
20240719,154600,592797100,5160,5160,5160,5160,0
|
|
20240719,154500,592797100,5160,5160,5160,5160,0
|
|
20240719,154400,592797100,5160,5160,5160,5160,0
|
|
20240719,154300,592797100,5160,5160,5160,5160,0
|
|
20240719,154200,592797100,5160,5160,5160,5160,0
|
|
20240719,154100,592797100,5160,5160,5160,5160,0
|
|
20240719,154000,592797100,5160,5160,5160,5160,0
|
|
20240719,153900,592797100,5160,5160,5160,5160,0
|
|
20240719,153800,592797100,5160,5160,5160,5160,0
|
|
20240719,153700,592797100,5160,5160,5160,5160,0
|
|
20240719,153600,592797100,5160,5160,5160,5160,0
|
|
20240719,153500,592797100,5160,5160,5160,5160,0
|
|
20240719,153400,592797100,5160,5160,5160,5160,0
|
|
20240719,153300,592797100,5160,5160,5160,5160,0
|
|
20240719,153200,592797100,5160,5160,5160,5160,0
|
|
20240719,153100,592797100,5160,5160,5160,5160,305
|
|
20240719,153000,592797100,5160,5160,5160,5160,305
|
|
20240719,152900,591223300,5130,5130,5130,5130,0
|
|
20240719,152800,591223300,5130,5130,5130,5130,0
|
|
20240719,152700,591223300,5130,5130,5130,5130,0
|
|
20240719,152600,591223300,5130,5130,5130,5130,0
|
|
20240719,152500,591223300,5130,5130,5130,5130,0
|
|
20240719,152400,591223300,5130,5130,5130,5130,0
|
|
20240719,152300,591223300,5130,5130,5130,5130,0
|
|
20240719,152200,591223300,5130,5130,5130,5130,0
|
|
20240719,152100,591223300,5130,5130,5130,5130,0
|
|
20240719,152000,591223300,5130,5130,5130,5130,0
|
|
20240719,151900,591223300,5130,5150,5160,5130,115
|
|
20240719,151800,590632170,5160,5160,5160,5150,732
|
|
20240719,151700,586862350,5150,5150,5160,5150,115
|
|
20240719,151600,586270000,5160,5160,5160,5160,1005
|
|
20240719,151500,581084200,5150,5160,5160,5150,26
|
|
20240719,151400,580950290,5160,5160,5160,5160,487
|
|
20240719,151300,578437370,5160,5130,5160,5130,4
|
|
20240719,151200,578416820,5160,5160,5160,5160,11
|
|
20240719,151100,578360060,5160,5160,5160,5160,101
|
|
20240719,151000,577838900,5160,5160,5160,5160,1
|
|
20240719,150900,577833740,5160,5160,5160,5130,5
|
|
20240719,150800,577808030,5160,5150,5160,5130,153
|
|
20240719,150700,577019620,5150,5150,5150,5150,262
|
|
20240719,150600,575670320,5150,5150,5150,5150,2
|
|
20240719,150500,575660020,5130,5150,5150,5130,4
|
|
20240719,150400,575639480,5150,5150,5150,5150,1
|
|
20240719,150300,575634330,5150,5150,5150,5150,15
|
|
20240719,150200,575557080,5140,5150,5150,5130,921
|
|
20240719,150100,570827130,5130,5150,5150,5130,14
|
|
20240719,150000,570755110,5140,5140,5140,5140,101
|
|
20240719,145900,570235970,5150,5150,5150,5150,10
|
|
20240719,145800,570184470,5150,5130,5150,5130,117
|
|
20240719,145700,569581980,5140,5140,5140,5140,669
|
|
20240719,145600,566143320,5150,5150,5150,5150,0
|
|
20240719,145500,566143320,5150,5150,5150,5150,0
|
|
20240719,145400,566143320,5150,5140,5150,5140,16
|
|
20240719,145300,566060950,5150,5140,5150,5140,98
|
|
20240719,145200,565557210,5160,5140,5160,5140,3
|
|
20240719,145100,565541750,5160,5160,5160,5160,1
|
|
20240719,145000,565536590,5160,5160,5160,5160,1
|
|
20240719,144900,565531430,5160,5160,5160,5160,4
|
|
20240719,144800,565510790,5160,5160,5160,5160,7
|
|
20240719,144700,565474670,5170,5140,5170,5140,111
|
|
20240719,144600,564903810,5140,5140,5140,5140,4
|
|
20240719,144500,564883250,5170,5170,5170,5170,0
|
|
20240719,144400,564883250,5170,5170,5170,5170,0
|
|
20240719,144300,564883250,5170,5170,5170,5170,1
|
|
20240719,144200,564878080,5140,5170,5170,5140,13
|
|
20240719,144100,564810960,5130,5160,5160,5130,4000
|
|
20240719,144000,544270300,5170,5160,5170,5160,53
|
|
20240719,143900,543996800,5170,5150,5170,5150,17
|
|
20240719,143800,543908970,5170,5170,5170,5170,0
|
|
20240719,143700,543908970,5170,5170,5170,5170,6
|
|
20240719,143600,543877950,5160,5160,5160,5160,400
|
|
20240719,143500,541813950,5140,5160,5160,5140,3261
|
|
20240719,143400,524987270,5160,5160,5160,5160,2
|
|
20240719,143300,524976950,5150,5150,5150,5150,3
|
|
20240719,143200,524961500,5160,5160,5160,5160,1
|
|
20240719,143100,524956340,5140,5140,5160,5140,29
|
|
20240719,143000,524807240,5160,5160,5160,5160,1
|
|
20240719,142900,524802080,5160,5160,5160,5160,0
|
|
20240719,142800,524802080,5160,5140,5160,5140,3032
|
|
20240719,142700,509185180,5140,5140,5140,5140,3
|
|
20240719,142600,509169760,5140,5150,5150,5140,8
|
|
20240719,142500,509128570,5150,5150,5150,5150,1
|
|
20240719,142400,509123420,5140,5140,5140,5140,3
|
|
20240719,142300,509108000,5140,5140,5140,5140,23
|
|
20240719,142200,508989780,5140,5140,5140,5140,2
|
|
20240719,142100,508979500,5130,5130,5130,5130,6
|
|
20240719,142000,508948720,5130,5130,5130,5130,4
|
|
20240719,141900,508928200,5150,5150,5150,5150,0
|
|
20240719,141800,508928200,5150,5140,5150,5140,400
|
|
20240719,141700,506870200,5150,5140,5150,5140,939
|
|
20240719,141600,502039290,5100,5130,5130,5100,4853
|
|
20240719,141500,477242170,5140,5140,5140,5140,22
|
|
20240719,141400,477129090,5130,5130,5130,5130,0
|
|
20240719,141300,477129090,5130,5130,5130,5130,1
|
|
20240719,141200,477123960,5130,5130,5130,5130,3
|
|
20240719,141100,477108570,5140,5140,5140,5140,23
|
|
20240719,141000,476990350,5140,5140,5140,5140,0
|
|
20240719,140900,476990350,5140,5140,5140,5140,10
|
|
20240719,140800,476938950,5130,5130,5140,5130,6
|
|
20240719,140700,476908160,5120,5130,5130,5120,144
|
|
20240719,140600,476170060,5130,5130,5130,5130,161
|
|
20240719,140500,475344130,5130,5140,5140,5130,6
|
|
20240719,140400,475313320,5140,5140,5140,5140,0
|
|
20240719,140300,475313320,5140,5140,5140,5140,0
|
|
20240719,140200,475313320,5140,5140,5140,5140,0
|
|
20240719,140100,475313320,5140,5130,5140,5130,4
|
|
20240719,140000,475292790,5130,5130,5130,5130,1
|
|
20240719,135900,475287660,5140,5140,5140,5140,0
|
|
20240719,135800,475287660,5140,5140,5140,5140,10
|
|
20240719,135700,475236260,5120,5120,5130,5120,3126
|
|
20240719,135600,459229920,5120,5120,5120,5120,0
|
|
20240719,135500,459229920,5120,5120,5120,5120,465
|
|
20240719,135400,456849120,5130,5120,5130,5120,120
|
|
20240719,135300,456234710,5120,5120,5120,5120,4
|
|
20240719,135200,456214230,5130,5140,5140,5130,87
|
|
20240719,135100,455767820,5140,5140,5140,5140,0
|
|
20240719,135000,455767820,5140,5140,5140,5140,70
|
|
20240719,134900,455408020,5140,5150,5150,5140,4
|
|
20240719,134800,455387450,5140,5140,5140,5140,0
|
|
20240719,134700,455387450,5140,5130,5140,5130,3
|
|
20240719,134600,455372040,5140,5140,5140,5140,1
|
|
20240719,134500,455366900,5150,5150,5150,5150,0
|
|
20240719,134400,455366900,5150,5150,5150,5150,2
|
|
20240719,134300,455356600,5140,5140,5140,5140,0
|
|
20240719,134200,455356600,5140,5140,5140,5140,4
|
|
20240719,134100,455336040,5150,5150,5150,5150,27
|
|
20240719,134000,455196990,5150,5140,5150,5140,5
|
|
20240719,133900,455171250,5150,5150,5150,5150,1
|
|
20240719,133800,455166100,5150,5150,5150,5130,8
|
|
20240719,133700,455124960,5150,5150,5150,5150,0
|
|
20240719,133600,455124960,5150,5140,5150,5140,3
|
|
20240719,133500,455109520,5130,5130,5130,5130,0
|
|
20240719,133400,455109520,5130,5130,5130,5130,3
|
|
20240719,133300,455094130,5130,5130,5130,5130,1
|
|
20240719,133200,455089000,5140,5140,5140,5140,1
|
|
20240719,133100,455083860,5140,5140,5140,5140,2
|
|
20240719,133000,455073580,5150,5150,5150,5150,10
|
|
20240719,132900,455022080,5150,5150,5150,5150,0
|
|
20240719,132800,455022080,5150,5150,5150,5150,0
|
|
20240719,132700,455022080,5150,5130,5150,5130,8
|
|
20240719,132600,454980950,5150,5150,5150,5150,0
|
|
20240719,132500,454980950,5150,5150,5150,5150,0
|
|
20240719,132400,454980950,5150,5150,5150,5150,0
|
|
20240719,132300,454980950,5150,5140,5150,5130,5
|
|
20240719,132200,454955270,5150,5150,5150,5150,1
|
|
20240719,132100,454950120,5130,5130,5130,5130,0
|
|
20240719,132000,454950120,5130,5140,5140,5130,249
|
|
20240719,131900,453670270,5130,5130,5130,5130,26
|
|
20240719,131800,453536890,5130,5130,5130,5130,0
|
|
20240719,131700,453536890,5130,5130,5130,5130,0
|
|
20240719,131600,453536890,5130,5130,5130,5130,0
|
|
20240719,131500,453536890,5130,5130,5130,5130,3
|
|
20240719,131400,453521500,5140,5140,5140,5140,0
|
|
20240719,131300,453521500,5140,5140,5140,5140,0
|
|
20240719,131200,453521500,5140,5130,5140,5130,4
|
|
20240719,131100,453500970,5130,5140,5140,5130,148
|
|
20240719,131000,452740280,5140,5140,5140,5140,0
|
|
20240719,130900,452740280,5140,5140,5140,5140,31
|
|
20240719,130800,452580940,5140,5130,5140,5130,325
|
|
20240719,130700,450910450,5130,5130,5130,5130,0
|
|
20240719,130600,450910450,5130,5130,5130,5130,1
|
|
20240719,130500,450905320,5130,5130,5130,5130,100
|
|
20240719,130400,450392320,5130,5130,5130,5130,4
|
|
20240719,130300,450371800,5150,5150,5150,5150,0
|
|
20240719,130200,450371800,5150,5150,5150,5150,1
|
|
20240719,130100,450366650,5150,5150,5150,5150,1
|
|
20240719,130000,450361500,5130,5130,5130,5130,3
|
|
20240719,125900,450346110,5130,5130,5130,5130,0
|
|
20240719,125800,450346110,5130,5130,5130,5130,0
|
|
20240719,125700,450346110,5130,5130,5130,5130,193
|
|
20240719,125600,449356020,5150,5150,5150,5150,2
|
|
20240719,125500,449345720,5150,5150,5150,5150,1
|
|
20240719,125400,449340570,5130,5150,5150,5130,14
|
|
20240719,125300,449268590,5140,5130,5140,5130,155
|
|
20240719,125200,448471970,5140,5140,5140,5140,52
|
|
20240719,125100,448204690,5140,5140,5140,5140,56
|
|
20240719,125000,447916850,5150,5150,5150,5150,0
|
|
20240719,124900,447916850,5150,5150,5150,5130,11
|
|
20240719,124800,447860260,5150,5150,5150,5150,0
|
|
20240719,124700,447860260,5150,5150,5150,5150,0
|
|
20240719,124600,447860260,5150,5160,5160,5150,502
|
|
20240719,124500,445270960,5160,5160,5160,5130,90
|
|
20240719,124400,444806650,5130,5130,5130,5130,0
|
|
20240719,124300,444806650,5130,5150,5150,5130,311
|
|
20240719,124200,443205080,5140,5140,5140,5140,295
|
|
20240719,124100,441688780,5130,5150,5150,5130,18
|
|
20240719,124000,441596400,5130,5140,5140,5130,30
|
|
20240719,123900,441442250,5140,5140,5160,5140,21
|
|
20240719,123800,441333930,5170,5140,5170,5140,5
|
|
20240719,123700,441308200,5170,5170,5170,5170,0
|
|
20240719,123600,441308200,5170,5170,5170,5170,10
|
|
20240719,123500,441256500,5130,5130,5130,5130,4
|
|
20240719,123400,441235980,5130,5140,5170,5130,9
|
|
20240719,123300,441189700,5130,5180,5180,5130,169
|
|
20240719,123200,440322060,5180,5170,5180,5170,158
|
|
20240719,123100,439504220,5160,5160,5160,5160,398
|
|
20240719,123000,437450540,5180,5160,5180,5160,1849
|
|
20240719,122900,427900770,5160,5120,5160,5120,4940
|
|
20240719,122800,402528490,5120,5110,5120,5110,903
|
|
20240719,122700,397907710,5110,5110,5110,5110,183
|
|
20240719,122600,396972580,5100,5100,5100,5090,331
|
|
20240719,122500,395284520,5110,5100,5120,5100,817
|
|
20240719,122400,391110750,5100,5110,5110,5100,524
|
|
20240719,122300,388438120,5100,5100,5100,5100,8
|
|
20240719,122200,388397320,5100,5100,5110,5100,12
|
|
20240719,122100,388336110,5120,5120,5120,5120,0
|
|
20240719,122000,388336110,5120,5120,5120,5120,0
|
|
20240719,121900,388336110,5120,5100,5120,5100,6
|
|
20240719,121800,388305450,5100,5100,5100,5100,0
|
|
20240719,121700,388305450,5100,5100,5100,5100,0
|
|
20240719,121600,388305450,5100,5100,5100,5100,1
|
|
20240719,121500,388300350,5120,5100,5120,5100,14
|
|
20240719,121400,388228750,5130,5130,5130,5130,1
|
|
20240719,121300,388223620,5150,5110,5150,5110,110
|
|
20240719,121200,387658480,5100,5100,5100,5100,0
|
|
20240719,121100,387658480,5100,5100,5100,5100,3
|
|
20240719,121000,387643180,5110,5110,5110,5110,163
|
|
20240719,120900,386810250,5120,5120,5120,5120,1
|
|
20240719,120800,386805130,5120,5120,5120,5120,3
|
|
20240719,120700,386789770,5090,5120,5120,5090,4
|
|
20240719,120600,386769380,5090,5090,5090,5090,0
|
|
20240719,120500,386769380,5090,5090,5090,5090,0
|
|
20240719,120400,386769380,5090,5090,5090,5090,13
|
|
20240719,120300,386703210,5090,5090,5090,5090,37
|
|
20240719,120200,386514880,5090,5090,5090,5090,1
|
|
20240719,120100,386509790,5120,5120,5120,5120,11
|
|
20240719,120000,386453470,5080,5080,5090,5080,1020
|
|
20240719,115900,381271820,5080,5080,5080,5080,20
|
|
20240719,115800,381170220,5080,5090,5090,5080,17
|
|
20240719,115700,381083750,5080,5090,5090,5080,262
|
|
20240719,115600,379750360,5090,5090,5090,5090,311
|
|
20240719,115500,378167370,5110,5110,5110,5110,0
|
|
20240719,115400,378167370,5110,5110,5110,5110,749
|
|
20240719,115300,374339980,5120,5120,5120,5120,459
|
|
20240719,115200,371989900,5140,5120,5140,5120,51
|
|
20240719,115100,371728580,5140,5130,5140,5130,801
|
|
20240719,115000,367611540,5140,5110,5140,5090,796
|
|
20240719,114900,363532820,5100,5090,5100,5090,210
|
|
20240719,114800,362461870,5070,5090,5090,5070,28
|
|
20240719,114700,362319810,5090,5090,5090,5090,6
|
|
20240719,114600,362289270,5070,5090,5090,5070,24
|
|
20240719,114500,362167490,5090,5070,5090,5070,27
|
|
20240719,114400,362030500,5090,5080,5090,5080,400
|
|
20240719,114300,359995300,5080,5080,5080,5080,19
|
|
20240719,114200,359898780,5080,5090,5090,5080,400
|
|
20240719,114100,357862830,5090,5090,5090,5090,485
|
|
20240719,114000,355394180,5090,5090,5090,5090,6
|
|
20240719,113900,355363640,5100,5110,5110,5100,339
|
|
20240719,113800,353631740,5110,5120,5120,5110,6
|
|
20240719,113700,353601070,5120,5150,5150,5120,36
|
|
20240719,113600,353416210,5160,5120,5160,5120,1006
|
|
20240719,113500,348232210,5120,5130,5130,5120,805
|
|
20240719,113400,344102750,5130,5170,5170,5130,884
|
|
20240719,113300,339550140,5170,5110,5170,5080,5657
|
|
20240719,113200,310517370,5100,5070,5100,5060,3963
|
|
20240719,113100,290316910,5070,5080,5080,5070,249
|
|
20240719,113000,289053200,5080,5080,5080,5080,23
|
|
20240719,112900,288936360,5080,5090,5100,5080,597
|
|
20240719,112800,285897270,5090,5090,5090,5090,1093
|
|
20240719,112700,280333900,5100,5090,5110,5090,463
|
|
20240719,112600,277971640,5090,5080,5090,5080,901
|
|
20240719,112500,273385770,5080,5080,5080,5080,6
|
|
20240719,112400,273355290,5080,5080,5080,5080,24
|
|
20240719,112300,273233370,5080,5080,5090,5080,259
|
|
20240719,112200,271915410,5070,5070,5070,5070,34
|
|
20240719,112100,271743030,5050,5050,5050,5050,0
|
|
20240719,112000,271743030,5050,5070,5080,5050,1271
|
|
20240719,111900,265291440,5070,5050,5070,5050,224
|
|
20240719,111800,264156190,5060,5060,5060,5060,300
|
|
20240719,111700,262638190,5050,5040,5050,5040,4025
|
|
20240719,111600,242312130,5040,5040,5040,5040,5
|
|
20240719,111500,242286930,5040,5040,5040,5040,24
|
|
20240719,111400,242165970,5040,5040,5040,5040,9
|
|
20240719,111300,242120610,5040,5040,5040,5040,24
|
|
20240719,111200,241999650,5040,5040,5040,5040,15
|
|
20240719,111100,241924050,5040,5040,5040,5040,29
|
|
20240719,111000,241777890,5040,5040,5040,5040,0
|
|
20240719,110900,241777890,5040,5040,5040,5040,29
|
|
20240719,110800,241631730,5040,5040,5040,5040,24
|
|
20240719,110700,241510770,5040,5040,5040,5040,9
|
|
20240719,110600,241465410,5050,5040,5050,5040,97
|
|
20240719,110500,240975750,5050,5040,5050,5040,106
|
|
20240719,110400,240440500,5050,5050,5050,5050,12
|
|
20240719,110300,240379900,5040,5040,5040,5040,20
|
|
20240719,110200,240279100,5040,5040,5040,5040,19
|
|
20240719,110100,240183340,5040,5040,5040,5040,5
|
|
20240719,110000,240158140,5050,5050,5050,5050,1664
|
|
20240719,105900,231754940,5050,5050,5050,5050,9
|
|
20240719,105800,231709490,5050,5050,5050,5050,247
|
|
20240719,105700,230462140,5050,5050,5050,5050,605
|
|
20240719,105600,227406890,5050,5050,5050,5050,25
|
|
20240719,105500,227280640,5050,5060,5060,5050,40
|
|
20240719,105400,227078280,5060,5050,5060,5050,29
|
|
20240719,105300,226931590,5050,5060,5060,5050,119
|
|
20240719,105200,226329640,5050,5050,5050,5050,9
|
|
20240719,105100,226284190,5050,5050,5050,5050,24
|
|
20240719,105000,226162990,5050,5050,5050,5050,5
|
|
20240719,104900,226137740,5060,5050,5060,5050,150
|
|
20240719,104800,225378980,5050,5050,5050,5050,9
|
|
20240719,104700,225333530,5050,5050,5060,5050,157
|
|
20240719,104600,224540350,5050,5050,5050,5050,5
|
|
20240719,104500,224515100,5050,5050,5050,5050,39
|
|
20240719,104400,224318150,5050,5060,5060,5050,22
|
|
20240719,104300,224206930,5050,5060,5060,5050,32
|
|
20240719,104200,224045250,5050,5050,5060,5050,36
|
|
20240719,104100,223863330,5050,5060,5060,5050,106
|
|
20240719,104000,223327030,5050,5050,5050,5050,27
|
|
20240719,103900,223190680,5050,5050,5050,5050,5
|
|
20240719,103800,223165430,5050,5050,5050,5050,25
|
|
20240719,103700,223039180,5060,5050,5060,5050,11
|
|
20240719,103600,222983550,5050,5050,5050,5050,24
|
|
20240719,103500,222862350,5050,5060,5060,5050,105
|
|
20240719,103400,222331100,5060,5060,5060,5050,29
|
|
20240719,103300,222184600,5060,5040,5060,5040,17
|
|
20240719,103200,222098820,5040,5050,5050,5040,1556
|
|
20240719,103100,214241210,5050,5050,5050,5050,23
|
|
20240719,103000,214125060,5070,5070,5070,5070,0
|
|
20240719,102900,214125060,5070,5050,5070,5050,122
|
|
20240719,102800,213508920,5060,5060,5060,5060,1060
|
|
20240719,102700,208145320,5060,5060,5060,5060,23
|
|
20240719,102600,208028940,5070,5070,5070,5070,1
|
|
20240719,102500,208023870,5060,5060,5060,5060,128
|
|
20240719,102400,207376190,5060,5070,5070,5060,68
|
|
20240719,102300,207031620,5060,5060,5060,5060,5
|
|
20240719,102200,207006320,5060,5060,5060,5060,5
|
|
20240719,102100,206981020,5070,5060,5070,5060,24
|
|
20240719,102000,206859560,5060,5060,5060,5060,4
|
|
20240719,101900,206839320,5070,5060,5070,5060,1001
|
|
20240719,101800,201774250,5060,5060,5070,5060,47
|
|
20240719,101700,201536240,5070,5060,5070,5060,505
|
|
20240719,101600,198980930,5070,5060,5070,5060,2397
|
|
20240719,101500,186852100,5060,5060,5060,5060,24
|
|
20240719,101400,186730660,5060,5060,5060,5060,8
|
|
20240719,101300,186690180,5070,5070,5070,5070,10
|
|
20240719,101200,186639480,5070,5070,5070,5060,27
|
|
20240719,101100,186502820,5060,5060,5060,5060,0
|
|
20240719,101000,186502820,5060,5060,5060,5060,8
|
|
20240719,100900,186462340,5060,5070,5070,5060,258
|
|
20240719,100800,185154470,5070,5070,5070,5070,1
|
|
20240719,100700,185149400,5060,5070,5070,5060,10
|
|
20240719,100600,185098750,5060,5060,5070,5060,29
|
|
20240719,100500,184951990,5070,5070,5070,5070,50
|
|
20240719,100400,184698490,5070,5060,5070,5060,6
|
|
20240719,100300,184668120,5070,5070,5070,5060,26
|
|
20240719,100200,184536490,5060,5070,5070,5060,12
|
|
20240719,100100,184475720,5060,5060,5060,5060,5
|
|
20240719,100000,184450420,5060,5060,5060,5060,19
|
|
20240719,095900,184354280,5060,5060,5060,5060,7
|
|
20240719,095800,184318860,5060,5060,5060,5060,5
|
|
20240719,095700,184293560,5070,5070,5070,5070,10
|
|
20240719,095600,184242860,5070,5060,5070,5060,105
|
|
20240719,095500,183710550,5060,5060,5060,5060,4
|
|
20240719,095400,183690310,5060,5060,5060,5060,24
|
|
20240719,095300,183568870,5070,5070,5070,5070,1
|
|
20240719,095200,183563800,5060,5060,5060,5060,10
|
|
20240719,095100,183513200,5050,5050,5050,5050,27
|
|
20240719,095000,183376850,5060,5060,5060,5060,174
|
|
20240719,094900,182496410,5060,5060,5060,5060,4
|
|
20240719,094800,182476170,5070,5060,5070,5060,73
|
|
20240719,094700,182106290,5060,5060,5070,5060,6
|
|
20240719,094600,182075920,5060,5060,5070,5060,13
|
|
20240719,094500,182010110,5060,5060,5060,5050,45
|
|
20240719,094400,181782460,5060,5040,5060,5040,13
|
|
20240719,094300,181716780,5040,5040,5040,5040,9
|
|
20240719,094200,181671420,5040,5040,5040,5040,1089
|
|
20240719,094100,176182860,5050,5050,5050,5050,0
|
|
20240719,094000,176182860,5050,5040,5050,5040,11
|
|
20240719,093900,176127370,5050,5060,5060,5050,21
|
|
20240719,093800,176021300,5050,5050,5050,5050,9
|
|
20240719,093700,175975850,5040,5040,5040,5040,10
|
|
20240719,093600,175925450,5040,5050,5050,5040,62
|
|
20240719,093500,175612580,5050,5060,5060,5050,1010
|
|
20240719,093400,170510470,5060,5060,5060,5060,49
|
|
20240719,093300,170262530,5060,5050,5060,5050,10
|
|
20240719,093200,170212020,5050,5040,5050,5040,377
|
|
20240719,093100,168311610,5040,5040,5040,5040,0
|
|
20240719,093000,168311610,5040,5050,5050,5040,511
|
|
20240719,092900,165736140,5050,5050,5050,5050,502
|
|
20240719,092800,163201040,5050,5070,5070,5030,6276
|
|
20240719,092700,131617150,5040,5050,5050,5040,394
|
|
20240719,092600,129630150,5050,5050,5050,5050,200
|
|
20240719,092500,128620150,5040,5050,5050,5040,21
|
|
20240719,092400,128514170,5050,5050,5050,5050,5
|
|
20240719,092300,128488920,5070,5050,5070,5050,524
|
|
20240719,092200,125841710,5040,5030,5040,5030,370
|
|
20240719,092100,123976950,5020,5020,5020,5020,4
|
|
20240719,092000,123956870,5030,5040,5040,5030,8
|
|
20240719,091900,123916600,5050,5040,5050,5040,43
|
|
20240719,091800,123699460,5060,5060,5060,5020,15874
|
|
20240719,091700,43657680,5060,5070,5070,5060,107
|
|
20240719,091600,43115460,5070,5070,5070,5060,236
|
|
20240719,091500,41919290,5060,5060,5060,5060,5
|
|
20240719,091400,41893990,5060,5060,5060,5060,36
|
|
20240719,091300,41711830,5060,5060,5060,5060,440
|
|
20240719,091200,39485430,5060,5070,5070,5060,12
|
|
20240719,091100,39424640,5070,5060,5070,5060,40
|
|
20240719,091000,39222070,5060,5060,5070,5060,110
|
|
20240719,090900,38664470,5050,5060,5060,5050,118
|
|
20240719,090800,38067470,5050,5050,5060,5050,55
|
|
20240719,090700,37789700,5050,5050,5050,5050,5
|
|
20240719,090600,37764450,5050,5070,5070,5050,3975
|
|
20240719,090500,17650950,5070,5080,5080,5070,1297
|
|
20240719,090400,11075060,5070,5070,5070,5070,4
|
|
20240719,090300,11054780,5060,5070,5070,5060,329
|
|
20240719,090200,9389940,5060,5050,5060,5050,332
|
|
20240719,090100,7710240,5050,5050,5050,5050,1
|
|
20240719,090000,7705190,5050,5050,5060,5050,920
|