582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183900,573794140,5480,5480,5480,5480,1704
|
|
20240708,183800,573794140,5480,5480,5480,5480,0
|
|
20240708,183700,573794140,5480,5480,5480,5480,0
|
|
20240708,183600,573794140,5480,5480,5480,5480,0
|
|
20240708,183500,573794140,5480,5480,5480,5480,0
|
|
20240708,183400,573794140,5480,5480,5480,5480,0
|
|
20240708,183300,573794140,5480,5480,5480,5480,0
|
|
20240708,183200,573794140,5480,5480,5480,5480,0
|
|
20240708,183100,573794140,5480,5480,5480,5480,0
|
|
20240708,183000,573794140,5480,5480,5480,5480,0
|
|
20240708,182900,573794140,5480,5480,5480,5480,0
|
|
20240708,182800,573794140,5480,5480,5480,5480,0
|
|
20240708,182700,573794140,5480,5480,5480,5480,0
|
|
20240708,182600,573794140,5480,5480,5480,5480,0
|
|
20240708,182500,573794140,5480,5480,5480,5480,0
|
|
20240708,182400,573794140,5480,5480,5480,5480,0
|
|
20240708,182300,573794140,5480,5480,5480,5480,0
|
|
20240708,182200,573794140,5480,5480,5480,5480,0
|
|
20240708,182100,573794140,5480,5480,5480,5480,0
|
|
20240708,182000,573794140,5480,5480,5480,5480,0
|
|
20240708,181900,573794140,5480,5480,5480,5480,0
|
|
20240708,181800,573794140,5480,5480,5480,5480,0
|
|
20240708,181700,573794140,5480,5480,5480,5480,0
|
|
20240708,181600,573794140,5480,5480,5480,5480,0
|
|
20240708,181500,573794140,5480,5480,5480,5480,0
|
|
20240708,181400,573794140,5480,5480,5480,5480,0
|
|
20240708,181300,573794140,5480,5480,5480,5480,0
|
|
20240708,181200,573794140,5480,5480,5480,5480,0
|
|
20240708,181100,573794140,5480,5480,5480,5480,0
|
|
20240708,181000,573794140,5480,5480,5480,5480,0
|
|
20240708,180900,573794140,5480,5480,5480,5480,1704
|
|
20240708,180800,573794140,5480,5480,5480,5480,0
|
|
20240708,180700,573794140,5480,5480,5480,5480,0
|
|
20240708,180600,573794140,5480,5480,5480,5480,0
|
|
20240708,180500,573794140,5480,5480,5480,5480,0
|
|
20240708,180400,573794140,5480,5480,5480,5480,0
|
|
20240708,180300,573794140,5480,5480,5480,5480,0
|
|
20240708,180200,573794140,5480,5480,5480,5480,0
|
|
20240708,180100,573794140,5480,5480,5480,5480,0
|
|
20240708,180000,573794140,5480,5480,5480,5480,0
|
|
20240708,175900,573794140,5480,5480,5480,5480,0
|
|
20240708,175800,573794140,5480,5480,5480,5480,0
|
|
20240708,175700,573794140,5480,5480,5480,5480,0
|
|
20240708,175600,573794140,5480,5480,5480,5480,0
|
|
20240708,175500,573794140,5480,5480,5480,5480,0
|
|
20240708,175400,573794140,5480,5480,5480,5480,0
|
|
20240708,175300,573794140,5480,5480,5480,5480,0
|
|
20240708,175200,573794140,5480,5480,5480,5480,0
|
|
20240708,175100,573794140,5480,5480,5480,5480,0
|
|
20240708,175000,573794140,5480,5480,5480,5480,0
|
|
20240708,174900,573794140,5480,5480,5480,5480,0
|
|
20240708,174800,573794140,5480,5480,5480,5480,0
|
|
20240708,174700,573794140,5480,5480,5480,5480,0
|
|
20240708,174600,573794140,5480,5480,5480,5480,0
|
|
20240708,174500,573794140,5480,5480,5480,5480,0
|
|
20240708,174400,573794140,5480,5480,5480,5480,0
|
|
20240708,174300,573794140,5480,5480,5480,5480,0
|
|
20240708,174200,573794140,5480,5480,5480,5480,0
|
|
20240708,174100,573794140,5480,5480,5480,5480,0
|
|
20240708,174000,573794140,5480,5480,5480,5480,0
|
|
20240708,173900,573794140,5480,5480,5480,5480,1704
|
|
20240708,173800,573794140,5480,5480,5480,5480,0
|
|
20240708,173700,573794140,5480,5480,5480,5480,0
|
|
20240708,173600,573794140,5480,5480,5480,5480,0
|
|
20240708,173500,573794140,5480,5480,5480,5480,0
|
|
20240708,173400,573794140,5480,5480,5480,5480,0
|
|
20240708,173300,573794140,5480,5480,5480,5480,0
|
|
20240708,173200,573794140,5480,5480,5480,5480,0
|
|
20240708,173100,573794140,5480,5480,5480,5480,0
|
|
20240708,173000,573794140,5480,5480,5480,5480,0
|
|
20240708,172900,573794140,5480,5480,5480,5480,0
|
|
20240708,172800,573794140,5480,5480,5480,5480,0
|
|
20240708,172700,573794140,5480,5480,5480,5480,0
|
|
20240708,172600,573794140,5480,5480,5480,5480,0
|
|
20240708,172500,573794140,5480,5480,5480,5480,0
|
|
20240708,172400,573794140,5480,5480,5480,5480,0
|
|
20240708,172300,573794140,5480,5480,5480,5480,0
|
|
20240708,172200,573794140,5480,5480,5480,5480,0
|
|
20240708,172100,573794140,5480,5480,5480,5480,0
|
|
20240708,172000,573794140,5480,5480,5480,5480,0
|
|
20240708,171900,573794140,5480,5480,5480,5480,0
|
|
20240708,171800,573794140,5480,5480,5480,5480,0
|
|
20240708,171700,573794140,5480,5480,5480,5480,0
|
|
20240708,171600,573794140,5480,5480,5480,5480,0
|
|
20240708,171500,573794140,5480,5480,5480,5480,0
|
|
20240708,171400,573794140,5480,5480,5480,5480,0
|
|
20240708,171300,573794140,5480,5480,5480,5480,0
|
|
20240708,171200,573794140,5480,5480,5480,5480,0
|
|
20240708,171100,573794140,5480,5480,5480,5480,0
|
|
20240708,171000,573794140,5480,5480,5480,5480,0
|
|
20240708,170900,573794140,5480,5480,5480,5480,1704
|
|
20240708,170800,573794140,5480,5480,5480,5480,0
|
|
20240708,170700,573794140,5480,5480,5480,5480,0
|
|
20240708,170600,573794140,5480,5480,5480,5480,0
|
|
20240708,170500,573794140,5480,5480,5480,5480,0
|
|
20240708,170400,573794140,5480,5480,5480,5480,0
|
|
20240708,170300,573794140,5480,5480,5480,5480,0
|
|
20240708,170200,573794140,5480,5480,5480,5480,0
|
|
20240708,170100,573794140,5480,5480,5480,5480,0
|
|
20240708,170000,573794140,5480,5480,5480,5480,0
|
|
20240708,165900,573794140,5480,5480,5480,5480,0
|
|
20240708,165800,573794140,5480,5480,5480,5480,0
|
|
20240708,165700,573794140,5480,5480,5480,5480,0
|
|
20240708,165600,573794140,5480,5480,5480,5480,0
|
|
20240708,165500,573794140,5480,5480,5480,5480,0
|
|
20240708,165400,573794140,5480,5480,5480,5480,0
|
|
20240708,165300,573794140,5480,5480,5480,5480,0
|
|
20240708,165200,573794140,5480,5480,5480,5480,0
|
|
20240708,165100,573794140,5480,5480,5480,5480,0
|
|
20240708,165000,573794140,5480,5480,5480,5480,0
|
|
20240708,164900,573794140,5480,5480,5480,5480,0
|
|
20240708,164800,573794140,5480,5480,5480,5480,0
|
|
20240708,164700,573794140,5480,5480,5480,5480,0
|
|
20240708,164600,573794140,5480,5480,5480,5480,0
|
|
20240708,164500,573794140,5480,5480,5480,5480,0
|
|
20240708,164400,573794140,5480,5480,5480,5480,0
|
|
20240708,164300,573794140,5480,5480,5480,5480,0
|
|
20240708,164200,573794140,5480,5480,5480,5480,0
|
|
20240708,164100,573794140,5480,5480,5480,5480,0
|
|
20240708,164000,573794140,5480,5480,5480,5480,0
|
|
20240708,163900,573794140,5480,5480,5480,5480,1704
|
|
20240708,163800,573794140,5480,5480,5480,5480,0
|
|
20240708,163700,573794140,5480,5480,5480,5480,0
|
|
20240708,163600,573794140,5480,5480,5480,5480,0
|
|
20240708,163500,573794140,5480,5480,5480,5480,0
|
|
20240708,163400,573794140,5480,5480,5480,5480,0
|
|
20240708,163300,573794140,5480,5480,5480,5480,0
|
|
20240708,163200,573794140,5480,5480,5480,5480,0
|
|
20240708,163100,573794140,5480,5480,5480,5480,0
|
|
20240708,163000,573794140,5480,5480,5480,5480,0
|
|
20240708,162900,573794140,5480,5480,5480,5480,0
|
|
20240708,162800,573794140,5480,5480,5480,5480,0
|
|
20240708,162700,573794140,5480,5480,5480,5480,0
|
|
20240708,162600,573794140,5480,5480,5480,5480,0
|
|
20240708,162500,573794140,5480,5480,5480,5480,0
|
|
20240708,162400,573794140,5480,5480,5480,5480,0
|
|
20240708,162300,573794140,5480,5480,5480,5480,0
|
|
20240708,162200,573794140,5480,5480,5480,5480,0
|
|
20240708,162100,573794140,5480,5480,5480,5480,0
|
|
20240708,162000,573794140,5480,5480,5480,5480,0
|
|
20240708,161900,573794140,5480,5480,5480,5480,0
|
|
20240708,161800,573794140,5480,5480,5480,5480,0
|
|
20240708,161700,573794140,5480,5480,5480,5480,0
|
|
20240708,161600,573794140,5480,5480,5480,5480,0
|
|
20240708,161500,573794140,5480,5480,5480,5480,0
|
|
20240708,161400,573794140,5480,5480,5480,5480,0
|
|
20240708,161300,573794140,5480,5480,5480,5480,0
|
|
20240708,161200,573794140,5480,5480,5480,5480,0
|
|
20240708,161100,573794140,5480,5480,5480,5480,0
|
|
20240708,161000,573794140,5480,5480,5480,5480,0
|
|
20240708,160900,573794140,5480,5480,5480,5480,1704
|
|
20240708,160800,573794140,5480,5480,5480,5480,0
|
|
20240708,160700,573794140,5480,5480,5480,5480,0
|
|
20240708,160600,573794140,5480,5480,5480,5480,0
|
|
20240708,160500,573794140,5480,5480,5480,5480,0
|
|
20240708,160400,573794140,5480,5480,5480,5480,0
|
|
20240708,160300,573794140,5480,5480,5480,5480,0
|
|
20240708,160200,573794140,5480,5480,5480,5480,0
|
|
20240708,160100,573794140,5480,5480,5480,5480,0
|
|
20240708,160000,573794140,5480,5480,5480,5480,0
|
|
20240708,155900,573794140,5480,5480,5480,5480,0
|
|
20240708,155800,573794140,5480,5480,5480,5480,0
|
|
20240708,155700,573794140,5480,5480,5480,5480,0
|
|
20240708,155600,573794140,5480,5480,5480,5480,0
|
|
20240708,155500,573794140,5480,5480,5480,5480,0
|
|
20240708,155400,573794140,5480,5480,5480,5480,0
|
|
20240708,155300,573794140,5480,5480,5480,5480,0
|
|
20240708,155200,573794140,5480,5480,5480,5480,0
|
|
20240708,155100,573794140,5480,5480,5480,5480,0
|
|
20240708,155000,573794140,5480,5480,5480,5480,0
|
|
20240708,154900,573794140,5480,5480,5480,5480,0
|
|
20240708,154800,573794140,5480,5480,5480,5480,0
|
|
20240708,154700,573794140,5480,5480,5480,5480,0
|
|
20240708,154600,573794140,5480,5480,5480,5480,0
|
|
20240708,154500,573794140,5480,5480,5480,5480,0
|
|
20240708,154400,573794140,5480,5480,5480,5480,0
|
|
20240708,154300,573794140,5480,5480,5480,5480,0
|
|
20240708,154200,573794140,5480,5480,5480,5480,0
|
|
20240708,154100,573794140,5480,5480,5480,5480,0
|
|
20240708,154000,573794140,5480,5480,5480,5480,0
|
|
20240708,153900,573794140,5480,5480,5480,5480,1704
|
|
20240708,153800,573794140,5480,5480,5480,5480,0
|
|
20240708,153700,573794140,5480,5480,5480,5480,0
|
|
20240708,153600,573794140,5480,5480,5480,5480,0
|
|
20240708,153500,573794140,5480,5480,5480,5480,0
|
|
20240708,153400,573794140,5480,5480,5480,5480,0
|
|
20240708,153300,573794140,5480,5480,5480,5480,0
|
|
20240708,153200,573794140,5480,5480,5480,5480,0
|
|
20240708,153100,573794140,5480,5480,5480,5480,0
|
|
20240708,153000,573794140,5480,5480,5480,5480,1704
|
|
20240708,152900,564456220,5490,5490,5490,5490,0
|
|
20240708,152800,564456220,5490,5490,5490,5490,0
|
|
20240708,152700,564456220,5490,5490,5490,5490,0
|
|
20240708,152600,564456220,5490,5490,5490,5490,0
|
|
20240708,152500,564456220,5490,5490,5490,5490,0
|
|
20240708,152400,564456220,5490,5490,5490,5490,0
|
|
20240708,152300,564456220,5490,5490,5490,5490,0
|
|
20240708,152200,564456220,5490,5490,5490,5490,0
|
|
20240708,152100,564456220,5490,5490,5490,5490,0
|
|
20240708,152000,564456220,5490,5490,5490,5490,0
|
|
20240708,151900,564456220,5490,5480,5490,5480,37
|
|
20240708,151800,564253390,5490,5480,5490,5470,69
|
|
20240708,151700,563875450,5480,5480,5480,5480,1577
|
|
20240708,151600,555233490,5470,5480,5480,5470,608
|
|
20240708,151500,551904650,5490,5480,5490,5480,347
|
|
20240708,151400,549999660,5480,5480,5480,5480,0
|
|
20240708,151300,549999660,5480,5480,5490,5480,1829
|
|
20240708,151200,539970400,5480,5480,5480,5480,0
|
|
20240708,151100,539970400,5480,5480,5480,5480,120
|
|
20240708,151000,539312800,5480,5480,5480,5480,132
|
|
20240708,150900,538589440,5480,5480,5480,5480,0
|
|
20240708,150800,538589440,5480,5480,5480,5480,0
|
|
20240708,150700,538589440,5480,5480,5490,5480,354
|
|
20240708,150600,536649500,5490,5480,5490,5480,246
|
|
20240708,150500,535300190,5490,5490,5490,5490,0
|
|
20240708,150400,535300190,5490,5480,5490,5480,11
|
|
20240708,150300,535239900,5490,5490,5490,5490,521
|
|
20240708,150200,532379610,5490,5470,5490,5470,6
|
|
20240708,150100,532346730,5470,5470,5470,5470,10
|
|
20240708,150000,532292030,5470,5490,5490,5470,501
|
|
20240708,145900,529547540,5470,5470,5470,5470,0
|
|
20240708,145800,529547540,5470,5490,5490,5470,3
|
|
20240708,145700,529531110,5490,5490,5490,5490,3
|
|
20240708,145600,529514640,5490,5480,5490,5480,828
|
|
20240708,145500,524973970,5490,5490,5490,5490,10
|
|
20240708,145400,524919070,5480,5470,5480,5470,415
|
|
20240708,145300,522647870,5490,5490,5490,5490,0
|
|
20240708,145200,522647870,5490,5490,5490,5490,0
|
|
20240708,145100,522647870,5490,5490,5490,5490,0
|
|
20240708,145000,522647870,5490,5490,5490,5490,4
|
|
20240708,144900,522625910,5470,5470,5470,5470,48
|
|
20240708,144800,522363350,5470,5470,5470,5470,0
|
|
20240708,144700,522363350,5470,5480,5480,5470,20
|
|
20240708,144600,522253940,5470,5470,5470,5470,3
|
|
20240708,144500,522237530,5470,5470,5470,5470,33
|
|
20240708,144400,522057020,5490,5490,5490,5490,0
|
|
20240708,144300,522057020,5490,5490,5490,5490,0
|
|
20240708,144200,522057020,5490,5490,5490,5490,37
|
|
20240708,144100,521853890,5490,5490,5490,5490,402
|
|
20240708,144000,519646910,5490,5490,5490,5490,0
|
|
20240708,143900,519646910,5490,5490,5490,5490,0
|
|
20240708,143800,519646910,5490,5490,5490,5490,0
|
|
20240708,143700,519646910,5490,5480,5490,5480,678
|
|
20240708,143600,515929330,5480,5490,5490,5480,18
|
|
20240708,143500,515830530,5480,5480,5480,5480,0
|
|
20240708,143400,515830530,5480,5480,5480,5480,2
|
|
20240708,143300,515819570,5480,5480,5480,5480,0
|
|
20240708,143200,515819570,5480,5480,5480,5480,0
|
|
20240708,143100,515819570,5480,5480,5480,5480,1
|
|
20240708,143000,515814090,5480,5480,5480,5480,2
|
|
20240708,142900,515803130,5490,5490,5490,5490,0
|
|
20240708,142800,515803130,5490,5490,5490,5490,0
|
|
20240708,142700,515803130,5490,5490,5490,5490,0
|
|
20240708,142600,515803130,5490,5490,5490,5490,0
|
|
20240708,142500,515803130,5490,5490,5490,5490,0
|
|
20240708,142400,515803130,5490,5490,5490,5490,179
|
|
20240708,142300,514820420,5480,5480,5480,5480,0
|
|
20240708,142200,514820420,5480,5480,5480,5480,0
|
|
20240708,142100,514820420,5480,5480,5480,5480,0
|
|
20240708,142000,514820420,5480,5480,5480,5480,702
|
|
20240708,141900,510973460,5490,5490,5490,5490,0
|
|
20240708,141800,510973460,5490,5490,5490,5490,0
|
|
20240708,141700,510973460,5490,5490,5490,5490,0
|
|
20240708,141600,510973460,5490,5490,5490,5490,6
|
|
20240708,141500,510940520,5490,5490,5490,5490,0
|
|
20240708,141400,510940520,5490,5490,5490,5490,2
|
|
20240708,141300,510929540,5490,5490,5490,5490,0
|
|
20240708,141200,510929540,5490,5490,5490,5490,200
|
|
20240708,141100,509831540,5490,5490,5490,5490,0
|
|
20240708,141000,509831540,5490,5490,5490,5490,0
|
|
20240708,140900,509831540,5490,5490,5490,5490,400
|
|
20240708,140800,507635540,5470,5470,5470,5470,86
|
|
20240708,140700,507165120,5470,5470,5470,5470,0
|
|
20240708,140600,507165120,5470,5470,5470,5470,0
|
|
20240708,140500,507165120,5470,5470,5470,5470,0
|
|
20240708,140400,507165120,5470,5470,5470,5470,0
|
|
20240708,140300,507165120,5470,5470,5470,5470,0
|
|
20240708,140200,507165120,5470,5470,5470,5470,0
|
|
20240708,140100,507165120,5470,5490,5490,5470,600
|
|
20240708,140000,503879160,5500,5500,5500,5500,0
|
|
20240708,135900,503879160,5500,5500,5500,5500,0
|
|
20240708,135800,503879160,5500,5500,5500,5500,0
|
|
20240708,135700,503879160,5500,5500,5500,5500,0
|
|
20240708,135600,503879160,5500,5500,5500,5500,0
|
|
20240708,135500,503879160,5500,5500,5500,5500,1500
|
|
20240708,135400,495629160,5490,5500,5500,5480,807
|
|
20240708,135300,491201980,5500,5500,5510,5500,62
|
|
20240708,135200,490860970,5490,5490,5490,5490,0
|
|
20240708,135100,490860970,5490,5490,5490,5490,0
|
|
20240708,135000,490860970,5490,5490,5490,5490,103
|
|
20240708,134900,490295500,5490,5500,5500,5490,450
|
|
20240708,134800,487824500,5500,5500,5500,5500,1
|
|
20240708,134700,487819000,5500,5500,5500,5500,2
|
|
20240708,134600,487808000,5500,5500,5500,5500,0
|
|
20240708,134500,487808000,5500,5500,5500,5500,110
|
|
20240708,134400,487203000,5500,5500,5500,5500,0
|
|
20240708,134300,487203000,5500,5500,5500,5500,0
|
|
20240708,134200,487203000,5500,5490,5500,5490,197
|
|
20240708,134100,486120970,5500,5500,5500,5500,310
|
|
20240708,134000,484415970,5500,5500,5500,5500,0
|
|
20240708,133900,484415970,5500,5500,5500,5500,0
|
|
20240708,133800,484415970,5500,5490,5500,5490,247
|
|
20240708,133700,483059930,5500,5500,5500,5500,0
|
|
20240708,133600,483059930,5500,5500,5500,5500,0
|
|
20240708,133500,483059930,5500,5500,5500,5500,0
|
|
20240708,133400,483059930,5500,5500,5500,5500,12
|
|
20240708,133300,482993930,5500,5500,5500,5500,100
|
|
20240708,133200,482443930,5500,5500,5500,5500,1
|
|
20240708,133100,482438430,5500,5500,5500,5500,1
|
|
20240708,133000,482432930,5480,5480,5480,5480,0
|
|
20240708,132900,482432930,5480,5480,5480,5480,0
|
|
20240708,132800,482432930,5480,5480,5480,5480,0
|
|
20240708,132700,482432930,5480,5480,5480,5480,0
|
|
20240708,132600,482432930,5480,5480,5480,5480,63
|
|
20240708,132500,482087690,5490,5490,5490,5490,289
|
|
20240708,132400,480501080,5450,5520,5520,5450,10834
|
|
20240708,132300,421119770,5520,5520,5520,5520,76
|
|
20240708,132200,420700250,5520,5520,5520,5520,90
|
|
20240708,132100,420203450,5520,5520,5520,5520,0
|
|
20240708,132000,420203450,5520,5520,5520,5520,0
|
|
20240708,131900,420203450,5520,5520,5520,5520,0
|
|
20240708,131800,420203450,5520,5520,5520,5520,0
|
|
20240708,131700,420203450,5520,5520,5520,5520,0
|
|
20240708,131600,420203450,5520,5500,5520,5500,20
|
|
20240708,131500,420093150,5500,5500,5500,5500,0
|
|
20240708,131400,420093150,5500,5500,5500,5500,0
|
|
20240708,131300,420093150,5500,5500,5500,5500,284
|
|
20240708,131200,418531150,5510,5510,5510,5510,203
|
|
20240708,131100,417412620,5510,5510,5510,5510,0
|
|
20240708,131000,417412620,5510,5510,5510,5510,57
|
|
20240708,130900,417098550,5510,5510,5510,5510,3
|
|
20240708,130800,417082020,5510,5510,5510,5510,0
|
|
20240708,130700,417082020,5510,5510,5510,5510,50
|
|
20240708,130600,416806520,5530,5530,5530,5530,1
|
|
20240708,130500,416800990,5540,5530,5540,5530,520
|
|
20240708,130400,413920400,5540,5520,5540,5520,1501
|
|
20240708,130300,405622580,5520,5520,5520,5520,995
|
|
20240708,130200,400130180,5520,5500,5520,5500,2001
|
|
20240708,130100,389111580,5500,5500,5500,5500,0
|
|
20240708,130000,389111580,5500,5500,5500,5500,1760
|
|
20240708,125900,379431580,5500,5500,5500,5500,0
|
|
20240708,125800,379431580,5500,5500,5500,5500,0
|
|
20240708,125700,379431580,5500,5500,5500,5500,18
|
|
20240708,125600,379332580,5500,5500,5500,5500,0
|
|
20240708,125500,379332580,5500,5490,5500,5490,182
|
|
20240708,125400,378331810,5490,5490,5490,5490,0
|
|
20240708,125300,378331810,5490,5490,5490,5490,0
|
|
20240708,125200,378331810,5490,5490,5490,5490,0
|
|
20240708,125100,378331810,5490,5490,5490,5490,0
|
|
20240708,125000,378331810,5490,5490,5490,5490,250
|
|
20240708,124900,376959310,5490,5490,5490,5490,0
|
|
20240708,124800,376959310,5490,5500,5500,5490,22
|
|
20240708,124700,376838330,5490,5490,5490,5490,51
|
|
20240708,124600,376558340,5500,5500,5500,5500,3
|
|
20240708,124500,376541840,5500,5500,5500,5500,0
|
|
20240708,124400,376541840,5500,5500,5500,5500,0
|
|
20240708,124300,376541840,5500,5500,5500,5500,50
|
|
20240708,124200,376266840,5500,5500,5500,5500,100
|
|
20240708,124100,375716840,5500,5500,5500,5500,0
|
|
20240708,124000,375716840,5500,5500,5500,5500,20
|
|
20240708,123900,375606840,5500,5500,5500,5500,0
|
|
20240708,123800,375606840,5500,5500,5500,5500,1
|
|
20240708,123700,375601340,5500,5500,5500,5500,100
|
|
20240708,123600,375051340,5500,5500,5500,5500,100
|
|
20240708,123500,374501340,5500,5490,5500,5490,7
|
|
20240708,123400,374462890,5490,5490,5490,5490,300
|
|
20240708,123300,372815890,5490,5490,5490,5490,329
|
|
20240708,123200,371009680,5480,5490,5490,5480,417
|
|
20240708,123100,368720520,5490,5490,5490,5490,0
|
|
20240708,123000,368720520,5490,5490,5490,5490,0
|
|
20240708,122900,368720520,5490,5490,5490,5490,200
|
|
20240708,122800,367622520,5490,5490,5490,5490,410
|
|
20240708,122700,365371620,5490,5490,5490,5490,2
|
|
20240708,122600,365360640,5490,5490,5490,5490,0
|
|
20240708,122500,365360640,5490,5490,5490,5490,400
|
|
20240708,122400,363164640,5500,5500,5500,5500,4
|
|
20240708,122300,363142640,5470,5470,5470,5470,0
|
|
20240708,122200,363142640,5470,5490,5490,5470,1604
|
|
20240708,122100,354364720,5490,5490,5490,5490,600
|
|
20240708,122000,351070720,5490,5500,5500,5490,19
|
|
20240708,121900,350966240,5490,5490,5490,5490,0
|
|
20240708,121800,350966240,5490,5490,5490,5490,68
|
|
20240708,121700,350592920,5490,5490,5490,5490,0
|
|
20240708,121600,350592920,5490,5490,5490,5490,0
|
|
20240708,121500,350592920,5490,5490,5490,5490,4
|
|
20240708,121400,350570960,5490,5490,5490,5490,0
|
|
20240708,121300,350570960,5490,5490,5490,5490,455
|
|
20240708,121200,348073010,5500,5500,5500,5500,0
|
|
20240708,121100,348073010,5500,5500,5500,5500,415
|
|
20240708,121000,345790510,5490,5490,5490,5490,0
|
|
20240708,120900,345790510,5490,5490,5490,5490,2908
|
|
20240708,120800,329825590,5500,5500,5500,5500,151
|
|
20240708,120700,328995090,5500,5510,5510,5500,21
|
|
20240708,120600,328879580,5500,5500,5500,5500,561
|
|
20240708,120500,325794080,5490,5490,5490,5490,13
|
|
20240708,120400,325722710,5500,5500,5500,5500,512
|
|
20240708,120300,322906710,5520,5520,5520,5520,0
|
|
20240708,120200,322906710,5520,5520,5520,5520,130
|
|
20240708,120100,322189110,5520,5520,5520,5520,0
|
|
20240708,120000,322189110,5520,5520,5520,5520,0
|
|
20240708,115900,322189110,5520,5520,5520,5520,2000
|
|
20240708,115800,311149110,5520,5520,5520,5520,0
|
|
20240708,115700,311149110,5520,5520,5520,5520,1
|
|
20240708,115600,311143590,5520,5520,5520,5520,0
|
|
20240708,115500,311143590,5520,5520,5520,5520,0
|
|
20240708,115400,311143590,5520,5520,5520,5520,200
|
|
20240708,115300,310039590,5510,5510,5510,5510,184
|
|
20240708,115200,309025750,5520,5520,5520,5520,0
|
|
20240708,115100,309025750,5520,5530,5530,5520,2
|
|
20240708,115000,309014700,5530,5520,5530,5510,594
|
|
20240708,114900,305734660,5510,5510,5510,5510,0
|
|
20240708,114800,305734660,5510,5510,5510,5510,85
|
|
20240708,114700,305266310,5510,5500,5510,5500,463
|
|
20240708,114600,302717680,5510,5510,5510,5510,0
|
|
20240708,114500,302717680,5510,5510,5510,5510,50
|
|
20240708,114400,302442180,5520,5520,5520,5520,0
|
|
20240708,114300,302442180,5520,5500,5520,5500,5038
|
|
20240708,114200,274647090,5500,5500,5500,5500,10
|
|
20240708,114100,274592090,5500,5500,5500,5500,1
|
|
20240708,114000,274586590,5500,5500,5500,5500,31
|
|
20240708,113900,274416090,5470,5500,5500,5470,111
|
|
20240708,113800,273805840,5500,5500,5500,5500,39
|
|
20240708,113700,273591340,5500,5500,5500,5500,720
|
|
20240708,113600,269631340,5500,5500,5500,5500,0
|
|
20240708,113500,269631340,5500,5500,5500,5500,50
|
|
20240708,113400,269356340,5490,5490,5490,5490,100
|
|
20240708,113300,268807340,5490,5490,5490,5490,115
|
|
20240708,113200,268175990,5490,5500,5500,5490,100
|
|
20240708,113100,267626490,5490,5490,5490,5490,282
|
|
20240708,113000,266078310,5490,5490,5490,5490,84
|
|
20240708,112900,265617150,5480,5480,5480,5480,5
|
|
20240708,112800,265589750,5480,5480,5480,5470,101
|
|
20240708,112700,265036670,5480,5480,5480,5480,300
|
|
20240708,112600,263392670,5440,5500,5500,5440,6643
|
|
20240708,112500,227169440,5480,5480,5480,5480,0
|
|
20240708,112400,227169440,5480,5480,5480,5480,0
|
|
20240708,112300,227169440,5480,5480,5480,5480,55
|
|
20240708,112200,226868040,5490,5490,5490,5490,0
|
|
20240708,112100,226868040,5490,5490,5490,5490,0
|
|
20240708,112000,226868040,5490,5490,5490,5470,245
|
|
20240708,111900,225523990,5500,5500,5500,5500,0
|
|
20240708,111800,225523990,5500,5500,5500,5500,0
|
|
20240708,111700,225523990,5500,5500,5500,5500,0
|
|
20240708,111600,225523990,5500,5500,5500,5500,0
|
|
20240708,111500,225523990,5500,5500,5500,5500,101
|
|
20240708,111400,224968490,5500,5500,5500,5500,177
|
|
20240708,111300,223994990,5500,5490,5500,5490,300
|
|
20240708,111200,222345610,5480,5480,5480,5480,0
|
|
20240708,111100,222345610,5480,5480,5480,5480,0
|
|
20240708,111000,222345610,5480,5480,5480,5480,364
|
|
20240708,110900,220350890,5470,5470,5470,5470,4
|
|
20240708,110800,220329010,5470,5470,5470,5470,101
|
|
20240708,110700,219776540,5470,5470,5470,5470,0
|
|
20240708,110600,219776540,5470,5470,5470,5470,0
|
|
20240708,110500,219776540,5470,5470,5470,5470,32
|
|
20240708,110400,219601500,5480,5480,5480,5480,41
|
|
20240708,110300,219376820,5490,5480,5490,5480,5
|
|
20240708,110200,219349410,5500,5500,5500,5500,0
|
|
20240708,110100,219349410,5500,5500,5500,5500,0
|
|
20240708,110000,219349410,5500,5500,5500,5500,0
|
|
20240708,105900,219349410,5500,5500,5500,5500,0
|
|
20240708,105800,219349410,5500,5500,5500,5500,0
|
|
20240708,105700,219349410,5500,5500,5500,5500,0
|
|
20240708,105600,219349410,5500,5500,5500,5500,0
|
|
20240708,105500,219349410,5500,5500,5500,5500,0
|
|
20240708,105400,219349410,5500,5500,5500,5490,129
|
|
20240708,105300,218639940,5500,5470,5500,5470,1021
|
|
20240708,105200,213046870,5480,5480,5480,5480,0
|
|
20240708,105100,213046870,5480,5480,5480,5480,95
|
|
20240708,105000,212526270,5480,5480,5480,5480,18
|
|
20240708,104900,212427630,5500,5500,5500,5500,0
|
|
20240708,104800,212427630,5500,5500,5500,5500,1003
|
|
20240708,104700,206911130,5490,5490,5490,5490,10
|
|
20240708,104600,206856230,5490,5480,5490,5480,1390
|
|
20240708,104500,199235030,5470,5470,5470,5470,1
|
|
20240708,104400,199229560,5470,5470,5470,5470,0
|
|
20240708,104300,199229560,5470,5470,5470,5470,0
|
|
20240708,104200,199229560,5470,5470,5470,5470,0
|
|
20240708,104100,199229560,5470,5460,5470,5460,500
|
|
20240708,104000,196495010,5460,5460,5460,5460,0
|
|
20240708,103900,196495010,5460,5460,5460,5460,0
|
|
20240708,103800,196495010,5460,5460,5460,5460,4
|
|
20240708,103700,196473170,5470,5470,5470,5470,57
|
|
20240708,103600,196161380,5470,5470,5470,5470,0
|
|
20240708,103500,196161380,5470,5470,5470,5470,501
|
|
20240708,103400,193420910,5470,5480,5480,5470,58
|
|
20240708,103300,193103410,5480,5470,5480,5470,14
|
|
20240708,103200,193026730,5470,5470,5470,5470,4
|
|
20240708,103100,193004850,5470,5470,5470,5470,488
|
|
20240708,103000,190335490,5470,5470,5470,5470,0
|
|
20240708,102900,190335490,5470,5470,5470,5470,2
|
|
20240708,102800,190324550,5480,5480,5480,5480,91
|
|
20240708,102700,189825870,5480,5470,5480,5470,101
|
|
20240708,102600,189272710,5460,5460,5460,5460,39
|
|
20240708,102500,189059770,5470,5470,5470,5460,172
|
|
20240708,102400,188120140,5460,5460,5460,5460,180
|
|
20240708,102300,187137340,5460,5460,5460,5460,0
|
|
20240708,102200,187137340,5460,5460,5460,5460,35
|
|
20240708,102100,186946240,5460,5460,5460,5460,0
|
|
20240708,102000,186946240,5460,5470,5470,5460,6
|
|
20240708,101900,186913460,5470,5470,5470,5460,530
|
|
20240708,101800,184016460,5470,5470,5470,5470,32
|
|
20240708,101700,183841420,5470,5470,5470,5470,58
|
|
20240708,101600,183524160,5470,5470,5470,5470,250
|
|
20240708,101500,182156660,5470,5470,5470,5470,0
|
|
20240708,101400,182156660,5470,5470,5470,5470,4
|
|
20240708,101300,182134780,5470,5470,5470,5460,2096
|
|
20240708,101200,170689660,5470,5470,5470,5470,0
|
|
20240708,101100,170689660,5470,5460,5470,5460,78
|
|
20240708,101000,170263040,5460,5470,5470,5460,69
|
|
20240708,100900,169886290,5460,5460,5460,5460,0
|
|
20240708,100800,169886290,5460,5460,5460,5460,4
|
|
20240708,100700,169864450,5460,5450,5460,5450,915
|
|
20240708,100600,164869320,5450,5450,5450,5450,0
|
|
20240708,100500,164869320,5450,5460,5460,5450,131
|
|
20240708,100400,164155050,5470,5470,5470,5470,10
|
|
20240708,100300,164100350,5470,5470,5470,5470,21
|
|
20240708,100200,163985480,5480,5480,5480,5480,3
|
|
20240708,100100,163969040,5490,5490,5490,5490,5
|
|
20240708,100000,163941590,5490,5480,5490,5480,1569
|
|
20240708,095900,155343450,5480,5480,5480,5480,0
|
|
20240708,095800,155343450,5480,5480,5480,5480,121
|
|
20240708,095700,154680370,5480,5470,5480,5470,105
|
|
20240708,095600,154105850,5480,5480,5480,5480,1
|
|
20240708,095500,154100370,5480,5480,5480,5480,0
|
|
20240708,095400,154100370,5480,5460,5480,5460,83
|
|
20240708,095300,153647170,5450,5470,5470,5450,313
|
|
20240708,095200,151938990,5470,5470,5470,5470,123
|
|
20240708,095100,151266180,5470,5470,5470,5470,4
|
|
20240708,095000,151244300,5480,5480,5480,5480,1
|
|
20240708,094900,151238820,5480,5480,5480,5480,20
|
|
20240708,094800,151129220,5480,5480,5480,5480,1
|
|
20240708,094700,151123740,5490,5480,5490,5450,2361
|
|
20240708,094600,138245430,5480,5450,5480,5450,1207
|
|
20240708,094500,131642200,5450,5470,5470,5450,200
|
|
20240708,094400,130552160,5450,5460,5460,5450,556
|
|
20240708,094300,127517180,5460,5460,5460,5460,100
|
|
20240708,094200,126971180,5490,5490,5490,5490,0
|
|
20240708,094100,126971180,5490,5490,5490,5490,2
|
|
20240708,094000,126960200,5500,5460,5500,5460,123
|
|
20240708,093900,126288480,5460,5480,5500,5460,420
|
|
20240708,093800,123988160,5500,5500,5500,5500,1
|
|
20240708,093700,123982660,5480,5480,5480,5480,24
|
|
20240708,093600,123851140,5480,5500,5500,5480,3
|
|
20240708,093500,123834680,5490,5490,5490,5490,1
|
|
20240708,093400,123829190,5500,5470,5500,5460,207
|
|
20240708,093300,122697340,5500,5500,5500,5500,1
|
|
20240708,093200,122691840,5470,5500,5500,5470,1801
|
|
20240708,093100,112840340,5470,5500,5500,5470,504
|
|
20240708,093000,110068460,5500,5500,5510,5500,303
|
|
20240708,092900,108401950,5500,5490,5500,5490,62
|
|
20240708,092800,108060960,5500,5480,5500,5480,615
|
|
20240708,092700,104684620,5470,5460,5470,5460,991
|
|
20240708,092600,99272900,5450,5450,5450,5450,0
|
|
20240708,092500,99272900,5450,5460,5460,5450,152
|
|
20240708,092400,98444200,5460,5460,5460,5460,90
|
|
20240708,092300,97952800,5480,5480,5480,5480,40
|
|
20240708,092200,97733600,5490,5490,5490,5490,0
|
|
20240708,092100,97733600,5490,5460,5490,5440,802
|
|
20240708,092000,93367170,5500,5500,5500,5500,50
|
|
20240708,091900,93092170,5500,5500,5500,5500,0
|
|
20240708,091800,93092170,5500,5450,5500,5450,1634
|
|
20240708,091700,84108110,5480,5480,5480,5480,491
|
|
20240708,091600,81417430,5480,5480,5480,5480,0
|
|
20240708,091500,81417430,5480,5480,5480,5480,9
|
|
20240708,091400,81368110,5480,5480,5480,5480,5
|
|
20240708,091300,81340710,5480,5480,5480,5480,40
|
|
20240708,091200,81121510,5480,5470,5480,5470,41
|
|
20240708,091100,80897200,5450,5470,5470,5450,517
|
|
20240708,091000,78078510,5460,5450,5460,5450,1598
|
|
20240708,090900,69363110,5450,5450,5450,5450,300
|
|
20240708,090800,67728110,5450,5450,5450,5450,1100
|
|
20240708,090700,61733110,5440,5450,5460,5440,500
|
|
20240708,090600,59012130,5460,5450,5460,5450,129
|
|
20240708,090500,58307980,5440,5440,5440,5430,3975
|
|
20240708,090400,36718610,5440,5440,5440,5440,0
|
|
20240708,090300,36718610,5440,5440,5440,5440,7
|
|
20240708,090200,36680530,5440,5440,5440,5440,156
|
|
20240708,090100,35831890,5440,5450,5460,5440,534
|
|
20240708,090000,32923800,5460,5460,5460,5460,6030
|