589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184600,935157840,5370,5370,5370,5370,3900
|
|
20240704,184500,935157840,5370,5370,5370,5370,0
|
|
20240704,184400,935157840,5370,5370,5370,5370,0
|
|
20240704,184300,935157840,5370,5370,5370,5370,0
|
|
20240704,184200,935157840,5370,5370,5370,5370,0
|
|
20240704,184100,935157840,5370,5370,5370,5370,0
|
|
20240704,184000,935157840,5370,5370,5370,5370,0
|
|
20240704,183900,935157840,5370,5370,5370,5370,0
|
|
20240704,183800,935157840,5370,5370,5370,5370,0
|
|
20240704,183700,935157840,5370,5370,5370,5370,0
|
|
20240704,183600,935157840,5370,5370,5370,5370,0
|
|
20240704,183500,935157840,5370,5370,5370,5370,0
|
|
20240704,183400,935157840,5370,5370,5370,5370,0
|
|
20240704,183300,935157840,5370,5370,5370,5370,0
|
|
20240704,183200,935157840,5370,5370,5370,5370,0
|
|
20240704,183100,935157840,5370,5370,5370,5370,0
|
|
20240704,183000,935157840,5370,5370,5370,5370,0
|
|
20240704,182900,935157840,5370,5370,5370,5370,0
|
|
20240704,182800,935157840,5370,5370,5370,5370,0
|
|
20240704,182700,935157840,5370,5370,5370,5370,0
|
|
20240704,182600,935157840,5370,5370,5370,5370,0
|
|
20240704,182500,935157840,5370,5370,5370,5370,0
|
|
20240704,182400,935157840,5370,5370,5370,5370,0
|
|
20240704,182300,935157840,5370,5370,5370,5370,0
|
|
20240704,182200,935157840,5370,5370,5370,5370,0
|
|
20240704,182100,935157840,5370,5370,5370,5370,0
|
|
20240704,182000,935157840,5370,5370,5370,5370,0
|
|
20240704,181900,935157840,5370,5370,5370,5370,0
|
|
20240704,181800,935157840,5370,5370,5370,5370,0
|
|
20240704,181700,935157840,5370,5370,5370,5370,0
|
|
20240704,181600,935157840,5370,5370,5370,5370,3900
|
|
20240704,181500,935157840,5370,5370,5370,5370,0
|
|
20240704,181400,935157840,5370,5370,5370,5370,0
|
|
20240704,181300,935157840,5370,5370,5370,5370,0
|
|
20240704,181200,935157840,5370,5370,5370,5370,0
|
|
20240704,181100,935157840,5370,5370,5370,5370,0
|
|
20240704,181000,935157840,5370,5370,5370,5370,0
|
|
20240704,180900,935157840,5370,5370,5370,5370,0
|
|
20240704,180800,935157840,5370,5370,5370,5370,0
|
|
20240704,180700,935157840,5370,5370,5370,5370,0
|
|
20240704,180600,935157840,5370,5370,5370,5370,0
|
|
20240704,180500,935157840,5370,5370,5370,5370,0
|
|
20240704,180400,935157840,5370,5370,5370,5370,0
|
|
20240704,180300,935157840,5370,5370,5370,5370,0
|
|
20240704,180200,935157840,5370,5370,5370,5370,0
|
|
20240704,180100,935157840,5370,5370,5370,5370,0
|
|
20240704,180000,935157840,5370,5370,5370,5370,0
|
|
20240704,175900,935157840,5370,5370,5370,5370,0
|
|
20240704,175800,935157840,5370,5370,5370,5370,0
|
|
20240704,175700,935157840,5370,5370,5370,5370,0
|
|
20240704,175600,935157840,5370,5370,5370,5370,0
|
|
20240704,175500,935157840,5370,5370,5370,5370,0
|
|
20240704,175400,935157840,5370,5370,5370,5370,0
|
|
20240704,175300,935157840,5370,5370,5370,5370,0
|
|
20240704,175200,935157840,5370,5370,5370,5370,0
|
|
20240704,175100,935157840,5370,5370,5370,5370,0
|
|
20240704,175000,935157840,5370,5370,5370,5370,0
|
|
20240704,174900,935157840,5370,5370,5370,5370,0
|
|
20240704,174800,935157840,5370,5370,5370,5370,0
|
|
20240704,174700,935157840,5370,5370,5370,5370,0
|
|
20240704,174600,935157840,5370,5370,5370,5370,3900
|
|
20240704,174500,935157840,5370,5370,5370,5370,0
|
|
20240704,174400,935157840,5370,5370,5370,5370,0
|
|
20240704,174300,935157840,5370,5370,5370,5370,0
|
|
20240704,174200,935157840,5370,5370,5370,5370,0
|
|
20240704,174100,935157840,5370,5370,5370,5370,0
|
|
20240704,174000,935157840,5370,5370,5370,5370,0
|
|
20240704,173900,935157840,5370,5370,5370,5370,0
|
|
20240704,173800,935157840,5370,5370,5370,5370,0
|
|
20240704,173700,935157840,5370,5370,5370,5370,0
|
|
20240704,173600,935157840,5370,5370,5370,5370,0
|
|
20240704,173500,935157840,5370,5370,5370,5370,0
|
|
20240704,173400,935157840,5370,5370,5370,5370,0
|
|
20240704,173300,935157840,5370,5370,5370,5370,0
|
|
20240704,173200,935157840,5370,5370,5370,5370,0
|
|
20240704,173100,935157840,5370,5370,5370,5370,0
|
|
20240704,173000,935157840,5370,5370,5370,5370,0
|
|
20240704,172900,935157840,5370,5370,5370,5370,0
|
|
20240704,172800,935157840,5370,5370,5370,5370,0
|
|
20240704,172700,935157840,5370,5370,5370,5370,0
|
|
20240704,172600,935157840,5370,5370,5370,5370,0
|
|
20240704,172500,935157840,5370,5370,5370,5370,0
|
|
20240704,172400,935157840,5370,5370,5370,5370,0
|
|
20240704,172300,935157840,5370,5370,5370,5370,0
|
|
20240704,172200,935157840,5370,5370,5370,5370,0
|
|
20240704,172100,935157840,5370,5370,5370,5370,0
|
|
20240704,172000,935157840,5370,5370,5370,5370,0
|
|
20240704,171900,935157840,5370,5370,5370,5370,0
|
|
20240704,171800,935157840,5370,5370,5370,5370,0
|
|
20240704,171700,935157840,5370,5370,5370,5370,0
|
|
20240704,171600,935157840,5370,5370,5370,5370,3900
|
|
20240704,171500,935157840,5370,5370,5370,5370,0
|
|
20240704,171400,935157840,5370,5370,5370,5370,0
|
|
20240704,171300,935157840,5370,5370,5370,5370,0
|
|
20240704,171200,935157840,5370,5370,5370,5370,0
|
|
20240704,171100,935157840,5370,5370,5370,5370,0
|
|
20240704,171000,935157840,5370,5370,5370,5370,0
|
|
20240704,170900,935157840,5370,5370,5370,5370,0
|
|
20240704,170800,935157840,5370,5370,5370,5370,0
|
|
20240704,170700,935157840,5370,5370,5370,5370,0
|
|
20240704,170600,935157840,5370,5370,5370,5370,0
|
|
20240704,170500,935157840,5370,5370,5370,5370,0
|
|
20240704,170400,935157840,5370,5370,5370,5370,0
|
|
20240704,170300,935157840,5370,5370,5370,5370,0
|
|
20240704,170200,935157840,5370,5370,5370,5370,0
|
|
20240704,170100,935157840,5370,5370,5370,5370,0
|
|
20240704,170000,935157840,5370,5370,5370,5370,0
|
|
20240704,165900,935157840,5370,5370,5370,5370,0
|
|
20240704,165800,935157840,5370,5370,5370,5370,0
|
|
20240704,165700,935157840,5370,5370,5370,5370,0
|
|
20240704,165600,935157840,5370,5370,5370,5370,0
|
|
20240704,165500,935157840,5370,5370,5370,5370,0
|
|
20240704,165400,935157840,5370,5370,5370,5370,0
|
|
20240704,165300,935157840,5370,5370,5370,5370,0
|
|
20240704,165200,935157840,5370,5370,5370,5370,0
|
|
20240704,165100,935157840,5370,5370,5370,5370,0
|
|
20240704,165000,935157840,5370,5370,5370,5370,0
|
|
20240704,164900,935157840,5370,5370,5370,5370,0
|
|
20240704,164800,935157840,5370,5370,5370,5370,0
|
|
20240704,164700,935157840,5370,5370,5370,5370,0
|
|
20240704,164600,935157840,5370,5370,5370,5370,3900
|
|
20240704,164500,935157840,5370,5370,5370,5370,0
|
|
20240704,164400,935157840,5370,5370,5370,5370,0
|
|
20240704,164300,935157840,5370,5370,5370,5370,0
|
|
20240704,164200,935157840,5370,5370,5370,5370,0
|
|
20240704,164100,935157840,5370,5370,5370,5370,0
|
|
20240704,164000,935157840,5370,5370,5370,5370,0
|
|
20240704,163900,935157840,5370,5370,5370,5370,0
|
|
20240704,163800,935157840,5370,5370,5370,5370,0
|
|
20240704,163700,935157840,5370,5370,5370,5370,0
|
|
20240704,163600,935157840,5370,5370,5370,5370,0
|
|
20240704,163500,935157840,5370,5370,5370,5370,0
|
|
20240704,163400,935157840,5370,5370,5370,5370,0
|
|
20240704,163300,935157840,5370,5370,5370,5370,0
|
|
20240704,163200,935157840,5370,5370,5370,5370,0
|
|
20240704,163100,935157840,5370,5370,5370,5370,0
|
|
20240704,163000,935157840,5370,5370,5370,5370,0
|
|
20240704,162900,935157840,5370,5370,5370,5370,0
|
|
20240704,162800,935157840,5370,5370,5370,5370,0
|
|
20240704,162700,935157840,5370,5370,5370,5370,0
|
|
20240704,162600,935157840,5370,5370,5370,5370,0
|
|
20240704,162500,935157840,5370,5370,5370,5370,0
|
|
20240704,162400,935157840,5370,5370,5370,5370,0
|
|
20240704,162300,935157840,5370,5370,5370,5370,0
|
|
20240704,162200,935157840,5370,5370,5370,5370,0
|
|
20240704,162100,935157840,5370,5370,5370,5370,0
|
|
20240704,162000,935157840,5370,5370,5370,5370,0
|
|
20240704,161900,935157840,5370,5370,5370,5370,0
|
|
20240704,161800,935157840,5370,5370,5370,5370,0
|
|
20240704,161700,935157840,5370,5370,5370,5370,0
|
|
20240704,161600,935157840,5370,5370,5370,5370,3900
|
|
20240704,161500,935157840,5370,5370,5370,5370,0
|
|
20240704,161400,935157840,5370,5370,5370,5370,0
|
|
20240704,161300,935157840,5370,5370,5370,5370,0
|
|
20240704,161200,935157840,5370,5370,5370,5370,0
|
|
20240704,161100,935157840,5370,5370,5370,5370,0
|
|
20240704,161000,935157840,5370,5370,5370,5370,0
|
|
20240704,160900,935157840,5370,5370,5370,5370,0
|
|
20240704,160800,935157840,5370,5370,5370,5370,0
|
|
20240704,160700,935157840,5370,5370,5370,5370,0
|
|
20240704,160600,935157840,5370,5370,5370,5370,0
|
|
20240704,160500,935157840,5370,5370,5370,5370,0
|
|
20240704,160400,935157840,5370,5370,5370,5370,0
|
|
20240704,160300,935157840,5370,5370,5370,5370,0
|
|
20240704,160200,935157840,5370,5370,5370,5370,0
|
|
20240704,160100,935157840,5370,5370,5370,5370,0
|
|
20240704,160000,935157840,5370,5370,5370,5370,0
|
|
20240704,155900,935157840,5370,5370,5370,5370,0
|
|
20240704,155800,935157840,5370,5370,5370,5370,0
|
|
20240704,155700,935157840,5370,5370,5370,5370,0
|
|
20240704,155600,935157840,5370,5370,5370,5370,0
|
|
20240704,155500,935157840,5370,5370,5370,5370,0
|
|
20240704,155400,935157840,5370,5370,5370,5370,0
|
|
20240704,155300,935157840,5370,5370,5370,5370,0
|
|
20240704,155200,935157840,5370,5370,5370,5370,0
|
|
20240704,155100,935157840,5370,5370,5370,5370,0
|
|
20240704,155000,935157840,5370,5370,5370,5370,0
|
|
20240704,154900,935157840,5370,5370,5370,5370,0
|
|
20240704,154800,935157840,5370,5370,5370,5370,0
|
|
20240704,154700,935157840,5370,5370,5370,5370,0
|
|
20240704,154600,935157840,5370,5370,5370,5370,3900
|
|
20240704,154500,935157840,5370,5370,5370,5370,0
|
|
20240704,154400,935157840,5370,5370,5370,5370,0
|
|
20240704,154300,935157840,5370,5370,5370,5370,0
|
|
20240704,154200,935157840,5370,5370,5370,5370,0
|
|
20240704,154100,935157840,5370,5370,5370,5370,0
|
|
20240704,154000,935157840,5370,5370,5370,5370,0
|
|
20240704,153900,935157840,5370,5370,5370,5370,0
|
|
20240704,153800,935157840,5370,5370,5370,5370,0
|
|
20240704,153700,935157840,5370,5370,5370,5370,0
|
|
20240704,153600,935157840,5370,5370,5370,5370,0
|
|
20240704,153500,935157840,5370,5370,5370,5370,0
|
|
20240704,153400,935157840,5370,5370,5370,5370,0
|
|
20240704,153300,935157840,5370,5370,5370,5370,0
|
|
20240704,153200,935157840,5370,5370,5370,5370,0
|
|
20240704,153100,935157840,5370,5370,5370,5370,0
|
|
20240704,153000,935157840,5370,5370,5370,5370,3900
|
|
20240704,152900,914214840,5360,5360,5360,5360,0
|
|
20240704,152800,914214840,5360,5360,5360,5360,0
|
|
20240704,152700,914214840,5360,5360,5360,5360,0
|
|
20240704,152600,914214840,5360,5360,5360,5360,0
|
|
20240704,152500,914214840,5360,5360,5360,5360,0
|
|
20240704,152400,914214840,5360,5360,5360,5360,0
|
|
20240704,152300,914214840,5360,5360,5360,5360,0
|
|
20240704,152200,914214840,5360,5360,5360,5360,0
|
|
20240704,152100,914214840,5360,5360,5360,5360,0
|
|
20240704,152000,914214840,5360,5360,5360,5360,0
|
|
20240704,151900,914214840,5360,5360,5370,5350,313
|
|
20240704,151800,912538750,5370,5350,5370,5350,424
|
|
20240704,151700,910269830,5360,5360,5370,5360,126
|
|
20240704,151600,909593470,5360,5360,5360,5360,749
|
|
20240704,151500,905578830,5360,5360,5360,5360,504
|
|
20240704,151400,902877390,5360,5370,5370,5360,5
|
|
20240704,151300,902850580,5370,5360,5370,5360,231
|
|
20240704,151200,901612410,5360,5360,5360,5360,930
|
|
20240704,151100,896627610,5360,5360,5360,5360,500
|
|
20240704,151000,893947610,5360,5370,5370,5360,80
|
|
20240704,150900,893518800,5360,5370,5370,5360,118
|
|
20240704,150800,892885220,5370,5370,5370,5370,0
|
|
20240704,150700,892885220,5370,5370,5370,5360,44
|
|
20240704,150600,892649360,5360,5360,5360,5360,725
|
|
20240704,150500,888763360,5370,5360,5370,5360,101
|
|
20240704,150400,888221990,5370,5370,5370,5370,0
|
|
20240704,150300,888221990,5370,5360,5370,5360,1224
|
|
20240704,150200,881661340,5370,5370,5370,5370,50
|
|
20240704,150100,881392840,5370,5370,5370,5370,6
|
|
20240704,150000,881360620,5370,5360,5370,5360,47
|
|
20240704,145900,881108690,5370,5370,5370,5360,428
|
|
20240704,145800,878810340,5380,5370,5380,5370,543
|
|
20240704,145700,875894420,5380,5380,5380,5380,0
|
|
20240704,145600,875894420,5380,5380,5380,5380,4
|
|
20240704,145500,875872900,5380,5380,5380,5380,4
|
|
20240704,145400,875851380,5380,5380,5380,5380,50
|
|
20240704,145300,875582380,5380,5380,5380,5380,0
|
|
20240704,145200,875582380,5380,5380,5380,5380,0
|
|
20240704,145100,875582380,5380,5380,5380,5380,1
|
|
20240704,145000,875577000,5380,5380,5380,5380,1
|
|
20240704,144900,875571620,5370,5370,5370,5370,500
|
|
20240704,144800,872886620,5370,5380,5380,5370,84
|
|
20240704,144700,872435340,5380,5380,5380,5380,12
|
|
20240704,144600,872370780,5380,5380,5380,5380,0
|
|
20240704,144500,872370780,5380,5380,5380,5380,0
|
|
20240704,144400,872370780,5380,5370,5380,5370,142
|
|
20240704,144300,871608230,5370,5370,5370,5370,2
|
|
20240704,144200,871597490,5380,5380,5380,5380,0
|
|
20240704,144100,871597490,5380,5370,5380,5370,160
|
|
20240704,144000,870738280,5370,5370,5370,5370,260
|
|
20240704,143900,869342080,5360,5370,5370,5360,460
|
|
20240704,143800,866876190,5360,5360,5360,5360,0
|
|
20240704,143700,866876190,5360,5360,5360,5360,0
|
|
20240704,143600,866876190,5360,5360,5360,5360,20
|
|
20240704,143500,866768990,5360,5360,5360,5360,158
|
|
20240704,143400,865922110,5370,5370,5370,5370,6
|
|
20240704,143300,865889890,5360,5360,5360,5360,100
|
|
20240704,143200,865353890,5370,5370,5370,5370,391
|
|
20240704,143100,863254220,5370,5370,5370,5370,0
|
|
20240704,143000,863254220,5370,5370,5370,5370,178
|
|
20240704,142900,862298360,5370,5370,5370,5370,403
|
|
20240704,142800,860134250,5370,5370,5370,5370,498
|
|
20240704,142700,857459990,5380,5370,5380,5370,32
|
|
20240704,142600,857288130,5370,5380,5380,5370,11
|
|
20240704,142500,857229050,5370,5370,5370,5370,0
|
|
20240704,142400,857229050,5370,5370,5370,5370,187
|
|
20240704,142300,856224860,5370,5370,5370,5370,31
|
|
20240704,142200,856058390,5380,5380,5380,5380,100
|
|
20240704,142100,855520390,5380,5380,5380,5380,0
|
|
20240704,142000,855520390,5380,5380,5380,5380,0
|
|
20240704,141900,855520390,5380,5380,5380,5380,0
|
|
20240704,141800,855520390,5380,5390,5390,5370,92
|
|
20240704,141700,855026320,5380,5380,5390,5380,36
|
|
20240704,141600,854832630,5390,5380,5390,5380,6
|
|
20240704,141500,854800340,5370,5370,5370,5370,0
|
|
20240704,141400,854800340,5370,5370,5370,5370,28
|
|
20240704,141300,854649980,5390,5370,5390,5370,80
|
|
20240704,141200,854220280,5390,5390,5390,5390,0
|
|
20240704,141100,854220280,5390,5390,5390,5390,0
|
|
20240704,141000,854220280,5390,5390,5390,5390,0
|
|
20240704,140900,854220280,5390,5390,5390,5390,0
|
|
20240704,140800,854220280,5390,5390,5390,5390,22
|
|
20240704,140700,854101700,5390,5390,5390,5380,130
|
|
20240704,140600,853401800,5390,5390,5390,5390,97
|
|
20240704,140500,852878970,5390,5390,5390,5390,0
|
|
20240704,140400,852878970,5390,5390,5390,5390,1
|
|
20240704,140300,852873580,5380,5380,5380,5380,362
|
|
20240704,140200,850926020,5380,5380,5380,5380,0
|
|
20240704,140100,850926020,5380,5380,5380,5380,81
|
|
20240704,140000,850490240,5390,5380,5390,5380,12
|
|
20240704,135900,850425660,5380,5380,5380,5380,200
|
|
20240704,135800,849349660,5380,5380,5380,5380,1204
|
|
20240704,135700,842872140,5380,5380,5380,5380,20
|
|
20240704,135600,842764540,5390,5390,5390,5390,320
|
|
20240704,135500,841039740,5380,5380,5380,5380,0
|
|
20240704,135400,841039740,5380,5380,5380,5380,88
|
|
20240704,135300,840566300,5380,5380,5380,5380,0
|
|
20240704,135200,840566300,5380,5380,5380,5380,25
|
|
20240704,135100,840431800,5380,5380,5380,5380,559
|
|
20240704,135000,837424380,5390,5390,5390,5390,0
|
|
20240704,134900,837424380,5390,5390,5390,5390,0
|
|
20240704,134800,837424380,5390,5380,5390,5380,151
|
|
20240704,134700,836611990,5390,5390,5390,5390,7
|
|
20240704,134600,836574260,5380,5380,5380,5380,501
|
|
20240704,134500,833878880,5390,5380,5390,5380,14
|
|
20240704,134400,833803530,5380,5380,5380,5380,1005
|
|
20240704,134300,828396630,5380,5380,5380,5380,0
|
|
20240704,134200,828396630,5380,5380,5380,5380,0
|
|
20240704,134100,828396630,5380,5380,5380,5380,1030
|
|
20240704,134000,822855230,5390,5380,5390,5380,501
|
|
20240704,133900,820159840,5390,5390,5390,5390,0
|
|
20240704,133800,820159840,5390,5390,5390,5390,303
|
|
20240704,133700,818526670,5390,5390,5390,5390,0
|
|
20240704,133600,818526670,5390,5360,5390,5360,22
|
|
20240704,133500,818408720,5390,5370,5390,5370,50
|
|
20240704,133400,818139690,5360,5360,5360,5360,1
|
|
20240704,133300,818134330,5370,5360,5370,5360,1798
|
|
20240704,133200,808495770,5380,5380,5380,5380,30
|
|
20240704,133100,808334370,5380,5380,5380,5380,40
|
|
20240704,133000,808119170,5380,5380,5380,5380,1
|
|
20240704,132900,808113790,5370,5370,5370,5370,858
|
|
20240704,132800,803506330,5360,5360,5360,5360,0
|
|
20240704,132700,803506330,5360,5360,5360,5360,0
|
|
20240704,132600,803506330,5360,5360,5360,5360,1
|
|
20240704,132500,803500970,5370,5370,5370,5370,1320
|
|
20240704,132400,796412570,5380,5380,5380,5380,1
|
|
20240704,132300,796407190,5380,5380,5380,5380,0
|
|
20240704,132200,796407190,5380,5380,5380,5380,1
|
|
20240704,132100,796401810,5370,5370,5370,5370,0
|
|
20240704,132000,796401810,5370,5390,5390,5370,2585
|
|
20240704,131900,782477340,5380,5380,5380,5380,1890
|
|
20240704,131800,772309140,5380,5380,5380,5380,0
|
|
20240704,131700,772309140,5380,5380,5380,5380,1849
|
|
20240704,131600,762361520,5380,5380,5380,5380,360
|
|
20240704,131500,760424720,5380,5380,5380,5380,0
|
|
20240704,131400,760424720,5380,5380,5380,5380,80
|
|
20240704,131300,759994320,5380,5380,5380,5380,1096
|
|
20240704,131200,754097840,5380,5380,5380,5380,0
|
|
20240704,131100,754097840,5380,5380,5380,5380,0
|
|
20240704,131000,754097840,5380,5380,5380,5380,100
|
|
20240704,130900,753559840,5380,5380,5380,5380,1
|
|
20240704,130800,753554460,5370,5370,5370,5370,100
|
|
20240704,130700,753017460,5380,5380,5380,5380,0
|
|
20240704,130600,753017460,5380,5380,5380,5380,1
|
|
20240704,130500,753012080,5370,5370,5370,5370,85
|
|
20240704,130400,752555630,5380,5370,5380,5370,60
|
|
20240704,130300,752232930,5380,5390,5390,5380,2
|
|
20240704,130200,752222160,5370,5370,5370,5370,0
|
|
20240704,130100,752222160,5370,5370,5370,5370,0
|
|
20240704,130000,752222160,5370,5380,5390,5370,25
|
|
20240704,125900,752087670,5380,5380,5380,5380,16
|
|
20240704,125800,752001590,5380,5380,5380,5380,2
|
|
20240704,125700,751990830,5380,5380,5380,5380,0
|
|
20240704,125600,751990830,5380,5380,5380,5380,32
|
|
20240704,125500,751818670,5390,5390,5390,5390,0
|
|
20240704,125400,751818670,5390,5390,5390,5390,1
|
|
20240704,125300,751813280,5390,5390,5390,5390,0
|
|
20240704,125200,751813280,5390,5390,5390,5390,0
|
|
20240704,125100,751813280,5390,5390,5390,5390,0
|
|
20240704,125000,751813280,5390,5390,5390,5390,1
|
|
20240704,124900,751807890,5380,5380,5380,5380,0
|
|
20240704,124800,751807890,5380,5380,5380,5380,1269
|
|
20240704,124700,744980670,5380,5380,5380,5380,10
|
|
20240704,124600,744926870,5370,5370,5370,5370,86
|
|
20240704,124500,744465050,5380,5380,5380,5380,20
|
|
20240704,124400,744357450,5370,5370,5370,5370,155
|
|
20240704,124300,743525100,5380,5380,5380,5380,104
|
|
20240704,124200,742965580,5370,5370,5370,5370,0
|
|
20240704,124100,742965580,5370,5380,5380,5370,17
|
|
20240704,124000,742874240,5380,5380,5380,5380,1800
|
|
20240704,123900,733190240,5380,5380,5380,5380,0
|
|
20240704,123800,733190240,5380,5380,5380,5380,0
|
|
20240704,123700,733190240,5380,5380,5380,5380,0
|
|
20240704,123600,733190240,5380,5380,5380,5380,0
|
|
20240704,123500,733190240,5380,5380,5380,5380,19
|
|
20240704,123400,733088020,5380,5380,5380,5380,0
|
|
20240704,123300,733088020,5380,5380,5380,5380,0
|
|
20240704,123200,733088020,5380,5380,5380,5380,2
|
|
20240704,123100,733077260,5360,5360,5360,5360,0
|
|
20240704,123000,733077260,5360,5360,5360,5360,0
|
|
20240704,122900,733077260,5360,5360,5360,5350,1034
|
|
20240704,122800,727540180,5360,5360,5360,5360,204
|
|
20240704,122700,726446740,5360,5360,5360,5360,5
|
|
20240704,122600,726419940,5350,5350,5350,5350,0
|
|
20240704,122500,726419940,5350,5360,5360,5350,1246
|
|
20240704,122400,719742280,5360,5360,5360,5360,0
|
|
20240704,122300,719742280,5360,5360,5360,5360,0
|
|
20240704,122200,719742280,5360,5360,5360,5360,0
|
|
20240704,122100,719742280,5360,5360,5360,5360,0
|
|
20240704,122000,719742280,5360,5360,5360,5360,0
|
|
20240704,121900,719742280,5360,5360,5360,5360,0
|
|
20240704,121800,719742280,5360,5370,5370,5360,124
|
|
20240704,121700,719077570,5370,5370,5370,5370,0
|
|
20240704,121600,719077570,5370,5370,5370,5370,0
|
|
20240704,121500,719077570,5370,5370,5370,5370,1231
|
|
20240704,121400,712467100,5360,5360,5360,5360,83
|
|
20240704,121300,712022220,5380,5360,5380,5360,471
|
|
20240704,121200,709497640,5360,5360,5360,5360,0
|
|
20240704,121100,709497640,5360,5360,5360,5360,800
|
|
20240704,121000,705209640,5380,5380,5380,5380,0
|
|
20240704,120900,705209640,5380,5380,5380,5380,5
|
|
20240704,120800,705182740,5370,5370,5370,5370,87
|
|
20240704,120700,704715550,5370,5370,5370,5370,580
|
|
20240704,120600,701600950,5370,5360,5370,5360,78
|
|
20240704,120500,701182860,5360,5360,5370,5360,667
|
|
20240704,120400,697607440,5360,5360,5370,5360,2001
|
|
20240704,120300,686882070,5360,5360,5360,5360,12
|
|
20240704,120200,686817750,5360,5370,5370,5360,3004
|
|
20240704,120100,670716270,5370,5370,5370,5370,62
|
|
20240704,120000,670383330,5370,5370,5370,5370,11
|
|
20240704,115900,670324260,5370,5370,5370,5370,30
|
|
20240704,115800,670163160,5360,5360,5360,5360,80
|
|
20240704,115700,669734360,5360,5360,5360,5360,84
|
|
20240704,115600,669284120,5370,5370,5370,5370,12
|
|
20240704,115500,669219680,5370,5370,5370,5370,99
|
|
20240704,115400,668688050,5360,5370,5370,5360,210
|
|
20240704,115300,667562350,5370,5370,5370,5370,0
|
|
20240704,115200,667562350,5370,5370,5370,5370,58
|
|
20240704,115100,667250890,5370,5370,5370,5370,1
|
|
20240704,115000,667245520,5360,5360,5360,5360,75
|
|
20240704,114900,666843520,5360,5360,5360,5360,0
|
|
20240704,114800,666843520,5360,5360,5370,5360,52
|
|
20240704,114700,666564300,5370,5370,5370,5370,11
|
|
20240704,114600,666505230,5360,5360,5370,5360,1751
|
|
20240704,114500,657119360,5360,5360,5360,5360,0
|
|
20240704,114400,657119360,5360,5360,5360,5360,515
|
|
20240704,114300,654358960,5360,5360,5360,5360,83
|
|
20240704,114200,653914080,5370,5370,5370,5370,39
|
|
20240704,114100,653704650,5370,5370,5370,5370,0
|
|
20240704,114000,653704650,5370,5370,5370,5370,20
|
|
20240704,113900,653597250,5370,5370,5370,5370,0
|
|
20240704,113800,653597250,5370,5370,5370,5370,20
|
|
20240704,113700,653489850,5360,5360,5360,5360,92
|
|
20240704,113600,652996730,5360,5360,5370,5360,303
|
|
20240704,113500,651372640,5370,5370,5370,5370,1
|
|
20240704,113400,651367270,5360,5360,5360,5360,0
|
|
20240704,113300,651367270,5360,5370,5370,5360,2003
|
|
20240704,113200,640631160,5370,5370,5370,5370,0
|
|
20240704,113100,640631160,5370,5370,5370,5360,110
|
|
20240704,113000,640041280,5370,5370,5370,5370,2373
|
|
20240704,112900,627298270,5370,5370,5370,5370,0
|
|
20240704,112800,627298270,5370,5370,5370,5370,13
|
|
20240704,112700,627228460,5380,5370,5380,5370,11
|
|
20240704,112600,627169380,5360,5360,5360,5360,2
|
|
20240704,112500,627158660,5360,5360,5360,5360,99
|
|
20240704,112400,626628020,5380,5380,5380,5380,2
|
|
20240704,112300,626617260,5370,5370,5370,5370,0
|
|
20240704,112200,626617260,5370,5380,5380,5370,35
|
|
20240704,112100,626429270,5380,5380,5380,5380,6
|
|
20240704,112000,626396990,5380,5370,5380,5370,11
|
|
20240704,111900,626337910,5380,5370,5380,5370,49
|
|
20240704,111800,626074770,5380,5380,5380,5380,1
|
|
20240704,111700,626069390,5380,5370,5380,5370,469
|
|
20240704,111600,623547170,5360,5370,5370,5360,2000
|
|
20240704,111500,612822370,5380,5380,5380,5380,0
|
|
20240704,111400,612822370,5380,5380,5380,5380,0
|
|
20240704,111300,612822370,5380,5370,5380,5370,3
|
|
20240704,111200,612806250,5380,5380,5380,5380,4
|
|
20240704,111100,612784730,5370,5370,5370,5370,0
|
|
20240704,111000,612784730,5370,5370,5380,5370,1847
|
|
20240704,110900,602866330,5370,5370,5380,5370,830
|
|
20240704,110800,598409220,5370,5370,5370,5370,0
|
|
20240704,110700,598409220,5370,5370,5370,5370,700
|
|
20240704,110600,594650220,5370,5370,5370,5370,372
|
|
20240704,110500,592652580,5370,5370,5370,5370,0
|
|
20240704,110400,592652580,5370,5370,5370,5370,689
|
|
20240704,110300,588952650,5370,5370,5370,5370,1
|
|
20240704,110200,588947280,5370,5380,5380,5370,13
|
|
20240704,110100,588877370,5380,5370,5380,5370,91
|
|
20240704,110000,588388690,5370,5370,5370,5370,0
|
|
20240704,105900,588388690,5370,5380,5380,5370,400
|
|
20240704,105800,586240160,5380,5380,5380,5370,238
|
|
20240704,105700,584960850,5380,5380,5380,5380,0
|
|
20240704,105600,584960850,5380,5380,5380,5380,1
|
|
20240704,105500,584955470,5380,5360,5380,5360,2
|
|
20240704,105400,584944730,5370,5370,5370,5370,420
|
|
20240704,105300,582689330,5370,5370,5370,5370,10
|
|
20240704,105200,582635630,5370,5370,5370,5360,3249
|
|
20240704,105100,565220860,5370,5370,5370,5370,6
|
|
20240704,105000,565188640,5370,5360,5370,5360,291
|
|
20240704,104900,563626880,5350,5350,5350,5350,0
|
|
20240704,104800,563626880,5350,5350,5350,5350,0
|
|
20240704,104700,563626880,5350,5350,5350,5350,0
|
|
20240704,104600,563626880,5350,5350,5350,5350,0
|
|
20240704,104500,563626880,5350,5350,5350,5350,0
|
|
20240704,104400,563626880,5350,5360,5360,5350,2500
|
|
20240704,104300,550247180,5370,5370,5370,5370,0
|
|
20240704,104200,550247180,5370,5370,5370,5370,0
|
|
20240704,104100,550247180,5370,5370,5370,5370,0
|
|
20240704,104000,550247180,5370,5370,5370,5370,576
|
|
20240704,103900,547154060,5370,5370,5370,5370,104
|
|
20240704,103800,546595580,5360,5350,5360,5350,342
|
|
20240704,103700,544762870,5360,5350,5360,5350,21
|
|
20240704,103600,544650510,5380,5380,5380,5380,1
|
|
20240704,103500,544645130,5350,5370,5370,5350,5081
|
|
20240704,103400,517435800,5380,5380,5380,5380,60
|
|
20240704,103300,517113000,5380,5380,5380,5380,193
|
|
20240704,103200,516074660,5380,5380,5380,5380,0
|
|
20240704,103100,516074660,5380,5380,5380,5380,0
|
|
20240704,103000,516074660,5380,5370,5380,5370,850
|
|
20240704,102900,511509660,5380,5380,5380,5380,2
|
|
20240704,102800,511498900,5380,5370,5380,5370,552
|
|
20240704,102700,508531050,5370,5370,5370,5370,0
|
|
20240704,102600,508531050,5370,5380,5380,5370,1750
|
|
20240704,102500,499131050,5380,5380,5380,5380,1440
|
|
20240704,102400,491383850,5390,5380,5390,5380,935
|
|
20240704,102300,486353340,5370,5370,5380,5370,56
|
|
20240704,102200,486052570,5380,5380,5380,5380,543
|
|
20240704,102100,483131230,5380,5390,5390,5380,99
|
|
20240704,102000,482598540,5390,5380,5390,5380,1255
|
|
20240704,101900,475844370,5370,5380,5380,5370,104
|
|
20240704,101800,475285850,5380,5380,5380,5380,965
|
|
20240704,101700,470094150,5370,5370,5370,5370,0
|
|
20240704,101600,470094150,5370,5380,5380,5370,1092
|
|
20240704,101500,464228080,5380,5380,5380,5380,44
|
|
20240704,101400,463991360,5380,5380,5380,5380,501
|
|
20240704,101300,461295980,5380,5380,5380,5380,25
|
|
20240704,101200,461161480,5380,5380,5380,5380,300
|
|
20240704,101100,459547480,5370,5380,5380,5360,21
|
|
20240704,101000,459434800,5380,5380,5380,5380,20
|
|
20240704,100900,459327200,5360,5360,5360,5360,50
|
|
20240704,100800,459059200,5360,5370,5370,5360,1111
|
|
20240704,100700,453097230,5370,5360,5370,5360,1113
|
|
20240704,100600,447131540,5350,5360,5360,5350,101
|
|
20240704,100500,446590190,5350,5360,5360,5350,202
|
|
20240704,100400,445509480,5350,5360,5360,5350,1050
|
|
20240704,100300,439881980,5360,5370,5370,5350,204
|
|
20240704,100200,438789280,5360,5360,5360,5360,27
|
|
20240704,100100,438644560,5360,5360,5360,5360,1437
|
|
20240704,100000,430942240,5360,5350,5360,5350,220
|
|
20240704,095900,429763350,5360,5350,5360,5350,477
|
|
20240704,095800,427211340,5360,5350,5360,5340,1401
|
|
20240704,095700,419727270,5360,5350,5360,5350,558
|
|
20240704,095600,416741940,5350,5340,5350,5330,8185
|
|
20240704,095500,373033890,5330,5340,5340,5330,1021
|
|
20240704,095400,367581760,5350,5350,5350,5350,322
|
|
20240704,095300,365859060,5350,5370,5370,5340,951
|
|
20240704,095200,360770830,5370,5380,5380,5350,42
|
|
20240704,095100,360544940,5380,5350,5380,5350,804
|
|
20240704,095000,356219590,5350,5340,5350,5330,316
|
|
20240704,094900,354529800,5330,5340,5340,5320,5390
|
|
20240704,094800,325770620,5340,5340,5350,5340,934
|
|
20240704,094700,320773760,5350,5350,5360,5340,2817
|
|
20240704,094600,305702420,5360,5350,5360,5330,1893
|
|
20240704,094500,295568160,5340,5340,5350,5330,5683
|
|
20240704,094400,265220450,5350,5370,5390,5350,7707
|
|
20240704,094300,223938010,5380,5390,5400,5380,3893
|
|
20240704,094200,202974060,5400,5400,5400,5390,1571
|
|
20240704,094100,194491680,5400,5400,5400,5390,540
|
|
20240704,094000,191578040,5400,5410,5410,5400,1165
|
|
20240704,093900,185286450,5400,5410,5410,5400,150
|
|
20240704,093800,184476000,5410,5410,5410,5400,34
|
|
20240704,093700,184292070,5390,5410,5410,5390,2
|
|
20240704,093600,184281270,5390,5410,5410,5390,9395
|
|
20240704,093500,133587000,5410,5430,5430,5410,9692
|
|
20240704,093400,81062040,5430,5430,5430,5430,517
|
|
20240704,093300,78254730,5430,5430,5430,5430,0
|
|
20240704,093200,78254730,5430,5430,5430,5430,230
|
|
20240704,093100,77005830,5430,5440,5440,5430,485
|
|
20240704,093000,74370440,5460,5460,5460,5460,0
|
|
20240704,092900,74370440,5460,5460,5460,5460,0
|
|
20240704,092800,74370440,5460,5460,5460,5460,0
|
|
20240704,092700,74370440,5460,5450,5460,5450,12
|
|
20240704,092600,74305020,5450,5440,5450,5420,1917
|
|
20240704,092500,63896020,5440,5460,5460,5440,101
|
|
20240704,092400,63346560,5440,5440,5440,5440,760
|
|
20240704,092300,59212160,5440,5430,5440,5430,451
|
|
20240704,092200,56763220,5440,5440,5440,5440,1254
|
|
20240704,092100,49941460,5450,5460,5460,5450,1104
|
|
20240704,092000,43924630,5470,5470,5470,5470,520
|
|
20240704,091900,41080230,5470,5470,5470,5470,7
|
|
20240704,091800,41041940,5450,5470,5470,5450,1515
|
|
20240704,091700,32771930,5470,5470,5470,5470,0
|
|
20240704,091600,32771930,5470,5470,5470,5470,106
|
|
20240704,091500,32192110,5470,5470,5470,5470,8
|
|
20240704,091400,32148350,5470,5470,5470,5470,600
|
|
20240704,091300,28866350,5460,5460,5460,5460,550
|
|
20240704,091200,25863350,5470,5470,5470,5470,0
|
|
20240704,091100,25863350,5470,5490,5490,5470,255
|
|
20240704,091000,24468460,5490,5490,5490,5470,21
|
|
20240704,090900,24353550,5470,5470,5470,5470,299
|
|
20240704,090800,22718020,5470,5460,5470,5460,239
|
|
20240704,090700,21412580,5460,5460,5460,5460,0
|
|
20240704,090600,21412580,5460,5460,5460,5460,105
|
|
20240704,090500,20839280,5460,5460,5460,5460,8
|
|
20240704,090400,20795600,5460,5440,5460,5440,270
|
|
20240704,090300,19324180,5440,5440,5440,5440,202
|
|
20240704,090200,18225300,5440,5430,5440,5430,901
|
|
20240704,090100,13332860,5430,5430,5430,5430,0
|
|
20240704,090000,13332860,5430,5420,5430,5420,2459
|