589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184600,540171350,5530,5530,5530,5530,2550
|
|
20240715,184500,540171350,5530,5530,5530,5530,0
|
|
20240715,184400,540171350,5530,5530,5530,5530,0
|
|
20240715,184300,540171350,5530,5530,5530,5530,0
|
|
20240715,184200,540171350,5530,5530,5530,5530,0
|
|
20240715,184100,540171350,5530,5530,5530,5530,0
|
|
20240715,184000,540171350,5530,5530,5530,5530,0
|
|
20240715,183900,540171350,5530,5530,5530,5530,0
|
|
20240715,183800,540171350,5530,5530,5530,5530,0
|
|
20240715,183700,540171350,5530,5530,5530,5530,0
|
|
20240715,183600,540171350,5530,5530,5530,5530,0
|
|
20240715,183500,540171350,5530,5530,5530,5530,0
|
|
20240715,183400,540171350,5530,5530,5530,5530,0
|
|
20240715,183300,540171350,5530,5530,5530,5530,0
|
|
20240715,183200,540171350,5530,5530,5530,5530,0
|
|
20240715,183100,540171350,5530,5530,5530,5530,0
|
|
20240715,183000,540171350,5530,5530,5530,5530,0
|
|
20240715,182900,540171350,5530,5530,5530,5530,0
|
|
20240715,182800,540171350,5530,5530,5530,5530,0
|
|
20240715,182700,540171350,5530,5530,5530,5530,0
|
|
20240715,182600,540171350,5530,5530,5530,5530,0
|
|
20240715,182500,540171350,5530,5530,5530,5530,0
|
|
20240715,182400,540171350,5530,5530,5530,5530,0
|
|
20240715,182300,540171350,5530,5530,5530,5530,0
|
|
20240715,182200,540171350,5530,5530,5530,5530,0
|
|
20240715,182100,540171350,5530,5530,5530,5530,0
|
|
20240715,182000,540171350,5530,5530,5530,5530,0
|
|
20240715,181900,540171350,5530,5530,5530,5530,0
|
|
20240715,181800,540171350,5530,5530,5530,5530,0
|
|
20240715,181700,540171350,5530,5530,5530,5530,0
|
|
20240715,181600,540171350,5530,5530,5530,5530,2550
|
|
20240715,181500,540171350,5530,5530,5530,5530,0
|
|
20240715,181400,540171350,5530,5530,5530,5530,0
|
|
20240715,181300,540171350,5530,5530,5530,5530,0
|
|
20240715,181200,540171350,5530,5530,5530,5530,0
|
|
20240715,181100,540171350,5530,5530,5530,5530,0
|
|
20240715,181000,540171350,5530,5530,5530,5530,0
|
|
20240715,180900,540171350,5530,5530,5530,5530,0
|
|
20240715,180800,540171350,5530,5530,5530,5530,0
|
|
20240715,180700,540171350,5530,5530,5530,5530,0
|
|
20240715,180600,540171350,5530,5530,5530,5530,0
|
|
20240715,180500,540171350,5530,5530,5530,5530,0
|
|
20240715,180400,540171350,5530,5530,5530,5530,0
|
|
20240715,180300,540171350,5530,5530,5530,5530,0
|
|
20240715,180200,540171350,5530,5530,5530,5530,0
|
|
20240715,180100,540171350,5530,5530,5530,5530,0
|
|
20240715,180000,540171350,5530,5530,5530,5530,0
|
|
20240715,175900,540171350,5530,5530,5530,5530,0
|
|
20240715,175800,540171350,5530,5530,5530,5530,0
|
|
20240715,175700,540171350,5530,5530,5530,5530,0
|
|
20240715,175600,540171350,5530,5530,5530,5530,0
|
|
20240715,175500,540171350,5530,5530,5530,5530,0
|
|
20240715,175400,540171350,5530,5530,5530,5530,0
|
|
20240715,175300,540171350,5530,5530,5530,5530,0
|
|
20240715,175200,540171350,5530,5530,5530,5530,0
|
|
20240715,175100,540171350,5530,5530,5530,5530,0
|
|
20240715,175000,540171350,5530,5530,5530,5530,0
|
|
20240715,174900,540171350,5530,5530,5530,5530,0
|
|
20240715,174800,540171350,5530,5530,5530,5530,0
|
|
20240715,174700,540171350,5530,5530,5530,5530,0
|
|
20240715,174600,540171350,5530,5530,5530,5530,2550
|
|
20240715,174500,540171350,5530,5530,5530,5530,0
|
|
20240715,174400,540171350,5530,5530,5530,5530,0
|
|
20240715,174300,540171350,5530,5530,5530,5530,0
|
|
20240715,174200,540171350,5530,5530,5530,5530,0
|
|
20240715,174100,540171350,5530,5530,5530,5530,0
|
|
20240715,174000,540171350,5530,5530,5530,5530,0
|
|
20240715,173900,540171350,5530,5530,5530,5530,0
|
|
20240715,173800,540171350,5530,5530,5530,5530,0
|
|
20240715,173700,540171350,5530,5530,5530,5530,0
|
|
20240715,173600,540171350,5530,5530,5530,5530,0
|
|
20240715,173500,540171350,5530,5530,5530,5530,0
|
|
20240715,173400,540171350,5530,5530,5530,5530,0
|
|
20240715,173300,540171350,5530,5530,5530,5530,0
|
|
20240715,173200,540171350,5530,5530,5530,5530,0
|
|
20240715,173100,540171350,5530,5530,5530,5530,0
|
|
20240715,173000,540171350,5530,5530,5530,5530,0
|
|
20240715,172900,540171350,5530,5530,5530,5530,0
|
|
20240715,172800,540171350,5530,5530,5530,5530,0
|
|
20240715,172700,540171350,5530,5530,5530,5530,0
|
|
20240715,172600,540171350,5530,5530,5530,5530,0
|
|
20240715,172500,540171350,5530,5530,5530,5530,0
|
|
20240715,172400,540171350,5530,5530,5530,5530,0
|
|
20240715,172300,540171350,5530,5530,5530,5530,0
|
|
20240715,172200,540171350,5530,5530,5530,5530,0
|
|
20240715,172100,540171350,5530,5530,5530,5530,0
|
|
20240715,172000,540171350,5530,5530,5530,5530,0
|
|
20240715,171900,540171350,5530,5530,5530,5530,0
|
|
20240715,171800,540171350,5530,5530,5530,5530,0
|
|
20240715,171700,540171350,5530,5530,5530,5530,0
|
|
20240715,171600,540171350,5530,5530,5530,5530,2550
|
|
20240715,171500,540171350,5530,5530,5530,5530,0
|
|
20240715,171400,540171350,5530,5530,5530,5530,0
|
|
20240715,171300,540171350,5530,5530,5530,5530,0
|
|
20240715,171200,540171350,5530,5530,5530,5530,0
|
|
20240715,171100,540171350,5530,5530,5530,5530,0
|
|
20240715,171000,540171350,5530,5530,5530,5530,0
|
|
20240715,170900,540171350,5530,5530,5530,5530,0
|
|
20240715,170800,540171350,5530,5530,5530,5530,0
|
|
20240715,170700,540171350,5530,5530,5530,5530,0
|
|
20240715,170600,540171350,5530,5530,5530,5530,0
|
|
20240715,170500,540171350,5530,5530,5530,5530,0
|
|
20240715,170400,540171350,5530,5530,5530,5530,0
|
|
20240715,170300,540171350,5530,5530,5530,5530,0
|
|
20240715,170200,540171350,5530,5530,5530,5530,0
|
|
20240715,170100,540171350,5530,5530,5530,5530,0
|
|
20240715,170000,540171350,5530,5530,5530,5530,0
|
|
20240715,165900,540171350,5530,5530,5530,5530,0
|
|
20240715,165800,540171350,5530,5530,5530,5530,0
|
|
20240715,165700,540171350,5530,5530,5530,5530,0
|
|
20240715,165600,540171350,5530,5530,5530,5530,0
|
|
20240715,165500,540171350,5530,5530,5530,5530,0
|
|
20240715,165400,540171350,5530,5530,5530,5530,0
|
|
20240715,165300,540171350,5530,5530,5530,5530,0
|
|
20240715,165200,540171350,5530,5530,5530,5530,0
|
|
20240715,165100,540171350,5530,5530,5530,5530,0
|
|
20240715,165000,540171350,5530,5530,5530,5530,0
|
|
20240715,164900,540171350,5530,5530,5530,5530,0
|
|
20240715,164800,540171350,5530,5530,5530,5530,0
|
|
20240715,164700,540171350,5530,5530,5530,5530,0
|
|
20240715,164600,540171350,5530,5530,5530,5530,2550
|
|
20240715,164500,540171350,5530,5530,5530,5530,0
|
|
20240715,164400,540171350,5530,5530,5530,5530,0
|
|
20240715,164300,540171350,5530,5530,5530,5530,0
|
|
20240715,164200,540171350,5530,5530,5530,5530,0
|
|
20240715,164100,540171350,5530,5530,5530,5530,0
|
|
20240715,164000,540171350,5530,5530,5530,5530,0
|
|
20240715,163900,540171350,5530,5530,5530,5530,0
|
|
20240715,163800,540171350,5530,5530,5530,5530,0
|
|
20240715,163700,540171350,5530,5530,5530,5530,0
|
|
20240715,163600,540171350,5530,5530,5530,5530,0
|
|
20240715,163500,540171350,5530,5530,5530,5530,0
|
|
20240715,163400,540171350,5530,5530,5530,5530,0
|
|
20240715,163300,540171350,5530,5530,5530,5530,0
|
|
20240715,163200,540171350,5530,5530,5530,5530,0
|
|
20240715,163100,540171350,5530,5530,5530,5530,0
|
|
20240715,163000,540171350,5530,5530,5530,5530,0
|
|
20240715,162900,540171350,5530,5530,5530,5530,0
|
|
20240715,162800,540171350,5530,5530,5530,5530,0
|
|
20240715,162700,540171350,5530,5530,5530,5530,0
|
|
20240715,162600,540171350,5530,5530,5530,5530,0
|
|
20240715,162500,540171350,5530,5530,5530,5530,0
|
|
20240715,162400,540171350,5530,5530,5530,5530,0
|
|
20240715,162300,540171350,5530,5530,5530,5530,0
|
|
20240715,162200,540171350,5530,5530,5530,5530,0
|
|
20240715,162100,540171350,5530,5530,5530,5530,0
|
|
20240715,162000,540171350,5530,5530,5530,5530,0
|
|
20240715,161900,540171350,5530,5530,5530,5530,0
|
|
20240715,161800,540171350,5530,5530,5530,5530,0
|
|
20240715,161700,540171350,5530,5530,5530,5530,0
|
|
20240715,161600,540171350,5530,5530,5530,5530,2550
|
|
20240715,161500,540171350,5530,5530,5530,5530,0
|
|
20240715,161400,540171350,5530,5530,5530,5530,0
|
|
20240715,161300,540171350,5530,5530,5530,5530,0
|
|
20240715,161200,540171350,5530,5530,5530,5530,0
|
|
20240715,161100,540171350,5530,5530,5530,5530,0
|
|
20240715,161000,540171350,5530,5530,5530,5530,0
|
|
20240715,160900,540171350,5530,5530,5530,5530,0
|
|
20240715,160800,540171350,5530,5530,5530,5530,0
|
|
20240715,160700,540171350,5530,5530,5530,5530,0
|
|
20240715,160600,540171350,5530,5530,5530,5530,0
|
|
20240715,160500,540171350,5530,5530,5530,5530,0
|
|
20240715,160400,540171350,5530,5530,5530,5530,0
|
|
20240715,160300,540171350,5530,5530,5530,5530,0
|
|
20240715,160200,540171350,5530,5530,5530,5530,0
|
|
20240715,160100,540171350,5530,5530,5530,5530,0
|
|
20240715,160000,540171350,5530,5530,5530,5530,0
|
|
20240715,155900,540171350,5530,5530,5530,5530,0
|
|
20240715,155800,540171350,5530,5530,5530,5530,0
|
|
20240715,155700,540171350,5530,5530,5530,5530,0
|
|
20240715,155600,540171350,5530,5530,5530,5530,0
|
|
20240715,155500,540171350,5530,5530,5530,5530,0
|
|
20240715,155400,540171350,5530,5530,5530,5530,0
|
|
20240715,155300,540171350,5530,5530,5530,5530,0
|
|
20240715,155200,540171350,5530,5530,5530,5530,0
|
|
20240715,155100,540171350,5530,5530,5530,5530,0
|
|
20240715,155000,540171350,5530,5530,5530,5530,0
|
|
20240715,154900,540171350,5530,5530,5530,5530,0
|
|
20240715,154800,540171350,5530,5530,5530,5530,0
|
|
20240715,154700,540171350,5530,5530,5530,5530,0
|
|
20240715,154600,540171350,5530,5530,5530,5530,2550
|
|
20240715,154500,540171350,5530,5530,5530,5530,0
|
|
20240715,154400,540171350,5530,5530,5530,5530,0
|
|
20240715,154300,540171350,5530,5530,5530,5530,0
|
|
20240715,154200,540171350,5530,5530,5530,5530,0
|
|
20240715,154100,540171350,5530,5530,5530,5530,0
|
|
20240715,154000,540171350,5530,5530,5530,5530,0
|
|
20240715,153900,540171350,5530,5530,5530,5530,0
|
|
20240715,153800,540171350,5530,5530,5530,5530,0
|
|
20240715,153700,540171350,5530,5530,5530,5530,0
|
|
20240715,153600,540171350,5530,5530,5530,5530,0
|
|
20240715,153500,540171350,5530,5530,5530,5530,0
|
|
20240715,153400,540171350,5530,5530,5530,5530,0
|
|
20240715,153300,540171350,5530,5530,5530,5530,0
|
|
20240715,153200,540171350,5530,5530,5530,5530,0
|
|
20240715,153100,540171350,5530,5530,5530,5530,0
|
|
20240715,153000,540171350,5530,5530,5530,5530,2550
|
|
20240715,152900,526069850,5540,5540,5540,5540,0
|
|
20240715,152800,526069850,5540,5540,5540,5540,0
|
|
20240715,152700,526069850,5540,5540,5540,5540,0
|
|
20240715,152600,526069850,5540,5540,5540,5540,0
|
|
20240715,152500,526069850,5540,5540,5540,5540,0
|
|
20240715,152400,526069850,5540,5540,5540,5540,0
|
|
20240715,152300,526069850,5540,5540,5540,5540,0
|
|
20240715,152200,526069850,5540,5540,5540,5540,0
|
|
20240715,152100,526069850,5540,5540,5540,5540,0
|
|
20240715,152000,526069850,5540,5540,5540,5540,0
|
|
20240715,151900,526069850,5540,5540,5540,5530,102
|
|
20240715,151800,525505770,5530,5530,5530,5530,340
|
|
20240715,151700,523625570,5530,5530,5530,5530,257
|
|
20240715,151600,522204360,5540,5540,5540,5540,100
|
|
20240715,151500,521650360,5540,5540,5540,5540,0
|
|
20240715,151400,521650360,5540,5530,5540,5530,10
|
|
20240715,151300,521595050,5540,5540,5540,5540,10
|
|
20240715,151200,521539650,5540,5540,5540,5540,0
|
|
20240715,151100,521539650,5540,5540,5540,5540,51
|
|
20240715,151000,521257110,5540,5530,5540,5530,292
|
|
20240715,150900,519642250,5530,5530,5530,5520,295
|
|
20240715,150800,518012900,5530,5530,5530,5530,0
|
|
20240715,150700,518012900,5530,5520,5530,5520,429
|
|
20240715,150600,515644000,5530,5530,5530,5530,732
|
|
20240715,150500,511596040,5530,5530,5530,5530,1
|
|
20240715,150400,511590510,5530,5530,5530,5530,98
|
|
20240715,150300,511048570,5530,5530,5530,5530,0
|
|
20240715,150200,511048570,5530,5530,5530,5530,608
|
|
20240715,150100,507686330,5530,5530,5530,5530,8
|
|
20240715,150000,507642090,5520,5520,5520,5520,365
|
|
20240715,145900,505627290,5520,5520,5520,5520,130
|
|
20240715,145800,504909690,5520,5520,5520,5520,3
|
|
20240715,145700,504893130,5520,5520,5530,5520,261
|
|
20240715,145600,503452310,5520,5520,5520,5520,10
|
|
20240715,145500,503397110,5520,5520,5520,5520,400
|
|
20240715,145400,501189110,5530,5530,5530,5530,300
|
|
20240715,145300,499530110,5530,5530,5530,5530,0
|
|
20240715,145200,499530110,5530,5530,5530,5530,40
|
|
20240715,145100,499308910,5530,5530,5530,5530,23
|
|
20240715,145000,499181720,5530,5530,5530,5530,3
|
|
20240715,144900,499165130,5520,5520,5520,5520,100
|
|
20240715,144800,498613130,5530,5530,5530,5530,202
|
|
20240715,144700,497496070,5540,5540,5540,5540,0
|
|
20240715,144600,497496070,5540,5540,5540,5540,8
|
|
20240715,144500,497451750,5540,5540,5540,5540,0
|
|
20240715,144400,497451750,5540,5540,5540,5540,0
|
|
20240715,144300,497451750,5540,5540,5540,5540,1
|
|
20240715,144200,497446210,5520,5530,5530,5520,1000
|
|
20240715,144100,491925570,5540,5540,5540,5540,0
|
|
20240715,144000,491925570,5540,5540,5540,5540,6
|
|
20240715,143900,491892330,5530,5530,5530,5530,0
|
|
20240715,143800,491892330,5530,5530,5530,5530,0
|
|
20240715,143700,491892330,5530,5530,5530,5530,936
|
|
20240715,143600,486716250,5530,5520,5530,5520,130
|
|
20240715,143500,485998350,5520,5520,5520,5520,0
|
|
20240715,143400,485998350,5520,5520,5520,5520,900
|
|
20240715,143300,481030350,5520,5520,5520,5520,203
|
|
20240715,143200,479909790,5520,5520,5530,5520,1164
|
|
20240715,143100,473484210,5520,5520,5530,5520,4596
|
|
20240715,143000,448107090,5530,5530,5530,5530,30
|
|
20240715,142900,447941190,5530,5530,5530,5530,0
|
|
20240715,142800,447941190,5530,5530,5530,5530,12
|
|
20240715,142700,447874830,5530,5530,5530,5530,0
|
|
20240715,142600,447874830,5530,5530,5530,5530,0
|
|
20240715,142500,447874830,5530,5530,5530,5530,38
|
|
20240715,142400,447664690,5530,5530,5530,5530,1
|
|
20240715,142300,447659160,5530,5530,5530,5530,440
|
|
20240715,142200,445225960,5530,5530,5530,5530,10
|
|
20240715,142100,445170660,5530,5530,5530,5530,28
|
|
20240715,142000,445015820,5530,5530,5530,5530,300
|
|
20240715,141900,443356820,5530,5530,5530,5530,48
|
|
20240715,141800,443091380,5530,5530,5530,5530,200
|
|
20240715,141700,441985380,5530,5530,5530,5530,0
|
|
20240715,141600,441985380,5530,5530,5530,5530,228
|
|
20240715,141500,440724540,5520,5520,5520,5520,60
|
|
20240715,141400,440393340,5520,5520,5520,5520,2500
|
|
20240715,141300,426593340,5530,5530,5530,5530,0
|
|
20240715,141200,426593340,5530,5530,5530,5530,1
|
|
20240715,141100,426587810,5530,5530,5530,5530,0
|
|
20240715,141000,426587810,5530,5530,5530,5530,0
|
|
20240715,140900,426587810,5530,5530,5530,5530,518
|
|
20240715,140800,423723270,5530,5530,5530,5530,1
|
|
20240715,140700,423717740,5520,5530,5530,5520,503
|
|
20240715,140600,420936180,5520,5520,5520,5520,6
|
|
20240715,140500,420903060,5530,5530,5530,5530,1
|
|
20240715,140400,420897530,5530,5530,5530,5530,0
|
|
20240715,140300,420897530,5530,5530,5530,5530,0
|
|
20240715,140200,420897530,5530,5530,5530,5530,8
|
|
20240715,140100,420853290,5520,5520,5520,5520,50
|
|
20240715,140000,420577290,5520,5520,5520,5520,0
|
|
20240715,135900,420577290,5520,5520,5520,5520,0
|
|
20240715,135800,420577290,5520,5520,5520,5520,420
|
|
20240715,135700,418258890,5520,5520,5520,5520,0
|
|
20240715,135600,418258890,5520,5520,5520,5520,0
|
|
20240715,135500,418258890,5520,5520,5520,5520,540
|
|
20240715,135400,415278090,5530,5530,5530,5530,10
|
|
20240715,135300,415222790,5520,5520,5520,5520,0
|
|
20240715,135200,415222790,5520,5520,5520,5520,100
|
|
20240715,135100,414670790,5530,5530,5530,5530,0
|
|
20240715,135000,414670790,5530,5530,5530,5530,61
|
|
20240715,134900,414333460,5530,5530,5530,5530,200
|
|
20240715,134800,413227460,5530,5530,5530,5530,0
|
|
20240715,134700,413227460,5530,5520,5530,5520,611
|
|
20240715,134600,409852720,5530,5530,5530,5530,0
|
|
20240715,134500,409852720,5530,5530,5530,5530,0
|
|
20240715,134400,409852720,5530,5530,5530,5530,115
|
|
20240715,134300,409216770,5530,5530,5530,5530,11
|
|
20240715,134200,409155940,5530,5530,5530,5530,0
|
|
20240715,134100,409155940,5530,5530,5530,5530,250
|
|
20240715,134000,407773440,5540,5540,5540,5540,0
|
|
20240715,133900,407773440,5540,5540,5540,5540,300
|
|
20240715,133800,406111440,5540,5540,5540,5540,0
|
|
20240715,133700,406111440,5540,5540,5540,5540,0
|
|
20240715,133600,406111440,5540,5540,5540,5540,0
|
|
20240715,133500,406111440,5540,5540,5540,5540,0
|
|
20240715,133400,406111440,5540,5540,5540,5540,40
|
|
20240715,133300,405889840,5530,5530,5530,5530,0
|
|
20240715,133200,405889840,5530,5530,5530,5530,0
|
|
20240715,133100,405889840,5530,5530,5530,5530,610
|
|
20240715,133000,402516540,5530,5530,5530,5530,340
|
|
20240715,132900,400636340,5530,5530,5530,5530,1294
|
|
20240715,132800,393480520,5530,5530,5530,5530,300
|
|
20240715,132700,391821520,5530,5530,5530,5530,0
|
|
20240715,132600,391821520,5530,5530,5530,5530,1
|
|
20240715,132500,391815990,5530,5530,5530,5530,0
|
|
20240715,132400,391815990,5530,5530,5530,5530,0
|
|
20240715,132300,391815990,5530,5530,5530,5530,0
|
|
20240715,132200,391815990,5530,5530,5530,5530,0
|
|
20240715,132100,391815990,5530,5530,5530,5530,0
|
|
20240715,132000,391815990,5530,5530,5530,5530,0
|
|
20240715,131900,391815990,5530,5530,5530,5530,5
|
|
20240715,131800,391788340,5530,5530,5530,5530,5
|
|
20240715,131700,391760690,5530,5530,5530,5530,0
|
|
20240715,131600,391760690,5530,5530,5530,5530,20
|
|
20240715,131500,391650090,5530,5530,5530,5530,40
|
|
20240715,131400,391428890,5520,5530,5530,5520,150
|
|
20240715,131300,390599890,5530,5530,5530,5530,68
|
|
20240715,131200,390223850,5530,5530,5530,5530,238
|
|
20240715,131100,388907710,5540,5540,5540,5540,0
|
|
20240715,131000,388907710,5540,5540,5540,5540,7
|
|
20240715,130900,388868930,5540,5540,5540,5540,3
|
|
20240715,130800,388852310,5520,5530,5530,5520,2089
|
|
20240715,130700,377320910,5530,5530,5530,5530,188
|
|
20240715,130600,376281270,5530,5530,5530,5530,0
|
|
20240715,130500,376281270,5530,5530,5530,5530,13
|
|
20240715,130400,376209380,5520,5520,5520,5520,5
|
|
20240715,130300,376181780,5520,5520,5520,5520,300
|
|
20240715,130200,374525780,5520,5520,5520,5520,0
|
|
20240715,130100,374525780,5520,5520,5520,5520,0
|
|
20240715,130000,374525780,5520,5520,5520,5520,614
|
|
20240715,125900,371136500,5530,5530,5530,5530,0
|
|
20240715,125800,371136500,5530,5530,5530,5530,3
|
|
20240715,125700,371119910,5530,5530,5530,5520,304
|
|
20240715,125600,369439980,5530,5530,5530,5530,0
|
|
20240715,125500,369439980,5530,5530,5530,5530,10
|
|
20240715,125400,369384680,5530,5530,5530,5530,0
|
|
20240715,125300,369384680,5530,5530,5530,5530,1
|
|
20240715,125200,369379150,5530,5530,5530,5530,536
|
|
20240715,125100,366415070,5530,5530,5530,5530,8
|
|
20240715,125000,366370830,5530,5530,5530,5530,0
|
|
20240715,124900,366370830,5530,5530,5530,5530,2
|
|
20240715,124800,366359770,5530,5530,5530,5530,2
|
|
20240715,124700,366348710,5530,5520,5530,5520,19
|
|
20240715,124600,366243740,5520,5530,5530,5520,1492
|
|
20240715,124500,358007890,5520,5530,5530,5520,9
|
|
20240715,124400,357958130,5530,5530,5530,5530,0
|
|
20240715,124300,357958130,5530,5530,5530,5530,0
|
|
20240715,124200,357958130,5530,5530,5530,5530,0
|
|
20240715,124100,357958130,5530,5530,5530,5530,0
|
|
20240715,124000,357958130,5530,5540,5540,5530,181
|
|
20240715,123900,356955400,5540,5530,5540,5530,200
|
|
20240715,123800,355847530,5530,5530,5530,5530,0
|
|
20240715,123700,355847530,5530,5530,5530,5530,11
|
|
20240715,123600,355786700,5530,5530,5530,5530,0
|
|
20240715,123500,355786700,5530,5530,5530,5530,2
|
|
20240715,123400,355775640,5530,5530,5530,5530,100
|
|
20240715,123300,355222640,5530,5530,5530,5530,1
|
|
20240715,123200,355217110,5530,5530,5530,5530,0
|
|
20240715,123100,355217110,5530,5530,5530,5530,112
|
|
20240715,123000,354597750,5520,5520,5520,5520,1
|
|
20240715,122900,354592230,5530,5530,5530,5530,0
|
|
20240715,122800,354592230,5530,5530,5530,5520,311
|
|
20240715,122700,352874500,5530,5530,5530,5530,244
|
|
20240715,122600,351525180,5530,5530,5530,5530,718
|
|
20240715,122500,347554640,5520,5520,5520,5520,1
|
|
20240715,122400,347549120,5530,5530,5530,5530,1
|
|
20240715,122300,347543590,5520,5520,5520,5520,0
|
|
20240715,122200,347543590,5520,5520,5520,5520,0
|
|
20240715,122100,347543590,5520,5520,5520,5520,0
|
|
20240715,122000,347543590,5520,5520,5520,5520,0
|
|
20240715,121900,347543590,5520,5520,5520,5520,691
|
|
20240715,121800,343729270,5520,5520,5520,5520,100
|
|
20240715,121700,343177270,5530,5530,5530,5530,61
|
|
20240715,121600,342839940,5530,5520,5530,5520,102
|
|
20240715,121500,342275890,5530,5530,5530,5530,2
|
|
20240715,121400,342264830,5520,5520,5520,5520,1
|
|
20240715,121300,342259310,5530,5530,5530,5530,0
|
|
20240715,121200,342259310,5530,5530,5530,5530,50
|
|
20240715,121100,341982810,5520,5530,5530,5520,24
|
|
20240715,121000,341850100,5530,5530,5530,5530,1000
|
|
20240715,120900,336320100,5520,5520,5520,5520,30
|
|
20240715,120800,336154500,5530,5530,5530,5530,10
|
|
20240715,120700,336099200,5530,5530,5530,5530,4
|
|
20240715,120600,336077080,5530,5530,5530,5530,1
|
|
20240715,120500,336071550,5530,5530,5530,5530,0
|
|
20240715,120400,336071550,5530,5530,5530,5530,2
|
|
20240715,120300,336060490,5530,5530,5530,5530,731
|
|
20240715,120200,332018060,5530,5530,5530,5530,500
|
|
20240715,120100,329253060,5530,5530,5530,5530,1
|
|
20240715,120000,329247530,5540,5540,5540,5540,100
|
|
20240715,115900,328693530,5540,5540,5540,5540,1
|
|
20240715,115800,328687990,5530,5530,5530,5530,1000
|
|
20240715,115700,323157990,5540,5540,5540,5540,1
|
|
20240715,115600,323152450,5530,5530,5530,5530,1
|
|
20240715,115500,323146920,5530,5530,5530,5530,540
|
|
20240715,115400,320160720,5540,5540,5540,5540,1
|
|
20240715,115300,320155180,5530,5530,5530,5530,1038
|
|
20240715,115200,314415040,5530,5530,5530,5530,1
|
|
20240715,115100,314409510,5520,5520,5520,5520,0
|
|
20240715,115000,314409510,5520,5520,5520,5520,0
|
|
20240715,114900,314409510,5520,5520,5520,5520,0
|
|
20240715,114800,314409510,5520,5520,5520,5520,0
|
|
20240715,114700,314409510,5520,5520,5520,5520,400
|
|
20240715,114600,312201510,5520,5530,5530,5520,2
|
|
20240715,114500,312190460,5530,5530,5530,5530,10
|
|
20240715,114400,312135160,5530,5530,5530,5530,0
|
|
20240715,114300,312135160,5530,5530,5530,5530,50
|
|
20240715,114200,311858660,5530,5530,5530,5530,1
|
|
20240715,114100,311853130,5530,5530,5530,5530,1000
|
|
20240715,114000,306323130,5540,5540,5540,5540,0
|
|
20240715,113900,306323130,5540,5540,5540,5540,0
|
|
20240715,113800,306323130,5540,5540,5540,5540,0
|
|
20240715,113700,306323130,5540,5540,5540,5540,0
|
|
20240715,113600,306323130,5540,5540,5540,5540,25
|
|
20240715,113500,306184630,5540,5540,5540,5540,0
|
|
20240715,113400,306184630,5540,5540,5540,5540,0
|
|
20240715,113300,306184630,5540,5540,5540,5540,1
|
|
20240715,113200,306179090,5520,5520,5520,5520,1
|
|
20240715,113100,306173570,5540,5540,5540,5540,0
|
|
20240715,113000,306173570,5540,5540,5540,5540,0
|
|
20240715,112900,306173570,5540,5540,5540,5540,0
|
|
20240715,112800,306173570,5540,5520,5540,5520,377
|
|
20240715,112700,304092510,5530,5530,5530,5530,477
|
|
20240715,112600,301454700,5530,5530,5530,5530,0
|
|
20240715,112500,301454700,5530,5530,5530,5530,70
|
|
20240715,112400,301067600,5530,5530,5530,5530,126
|
|
20240715,112300,300370820,5530,5530,5530,5530,81
|
|
20240715,112200,299922890,5530,5530,5530,5530,1
|
|
20240715,112100,299917360,5540,5540,5540,5540,1
|
|
20240715,112000,299911820,5530,5530,5530,5530,1
|
|
20240715,111900,299906290,5540,5540,5540,5540,1
|
|
20240715,111800,299900750,5530,5530,5530,5530,0
|
|
20240715,111700,299900750,5530,5540,5540,5530,5
|
|
20240715,111600,299873060,5540,5540,5540,5540,0
|
|
20240715,111500,299873060,5540,5530,5540,5530,23
|
|
20240715,111400,299745860,5540,5540,5540,5540,0
|
|
20240715,111300,299745860,5540,5540,5540,5540,0
|
|
20240715,111200,299745860,5540,5540,5540,5540,0
|
|
20240715,111100,299745860,5540,5540,5540,5540,0
|
|
20240715,111000,299745860,5540,5540,5540,5540,6
|
|
20240715,110900,299712620,5540,5540,5540,5540,500
|
|
20240715,110800,296942620,5530,5530,5530,5530,171
|
|
20240715,110700,295996990,5540,5540,5540,5540,1
|
|
20240715,110600,295991450,5540,5540,5540,5540,0
|
|
20240715,110500,295991450,5540,5540,5540,5540,0
|
|
20240715,110400,295991450,5540,5540,5540,5540,0
|
|
20240715,110300,295991450,5540,5520,5540,5520,2
|
|
20240715,110200,295980390,5540,5540,5540,5540,0
|
|
20240715,110100,295980390,5540,5540,5540,5540,1
|
|
20240715,110000,295974850,5520,5530,5540,5520,2631
|
|
20240715,105900,281451590,5520,5540,5540,5520,772
|
|
20240715,105800,277188510,5530,5530,5530,5530,340
|
|
20240715,105700,275308310,5530,5530,5530,5530,303
|
|
20240715,105600,273632720,5530,5530,5530,5530,0
|
|
20240715,105500,273632720,5530,5520,5530,5520,11
|
|
20240715,105400,273571900,5530,5520,5530,5520,26
|
|
20240715,105300,273428370,5520,5520,5520,5520,1
|
|
20240715,105200,273422850,5530,5530,5530,5530,0
|
|
20240715,105100,273422850,5530,5530,5530,5530,0
|
|
20240715,105000,273422850,5530,5530,5530,5530,6
|
|
20240715,104900,273389670,5510,5530,5530,5510,26
|
|
20240715,104800,273245950,5510,5510,5510,5510,10
|
|
20240715,104700,273190850,5530,5530,5530,5510,13
|
|
20240715,104600,273118980,5510,5520,5520,5510,501
|
|
20240715,104500,270353470,5520,5520,5520,5520,0
|
|
20240715,104400,270353470,5520,5520,5520,5520,300
|
|
20240715,104300,268697470,5520,5520,5520,5520,1299
|
|
20240715,104200,261526990,5520,5520,5520,5520,0
|
|
20240715,104100,261526990,5520,5520,5520,5520,50
|
|
20240715,104000,261250990,5530,5530,5530,5530,252
|
|
20240715,103900,259857430,5520,5520,5520,5520,116
|
|
20240715,103800,259217110,5520,5530,5530,5520,6
|
|
20240715,103700,259183940,5530,5530,5530,5530,5
|
|
20240715,103600,259156290,5510,5520,5520,5510,1000
|
|
20240715,103500,253642770,5530,5520,5530,5520,101
|
|
20240715,103400,253085240,5520,5520,5520,5520,0
|
|
20240715,103300,253085240,5520,5520,5520,5520,61
|
|
20240715,103200,252748520,5530,5530,5530,5530,112
|
|
20240715,103100,252129160,5540,5540,5540,5540,2
|
|
20240715,103000,252118080,5540,5540,5540,5540,0
|
|
20240715,102900,252118080,5540,5540,5540,5540,0
|
|
20240715,102800,252118080,5540,5540,5540,5540,1
|
|
20240715,102700,252112540,5520,5540,5540,5520,1003
|
|
20240715,102600,246574860,5540,5540,5540,5540,5
|
|
20240715,102500,246547160,5540,5540,5540,5540,3
|
|
20240715,102400,246530540,5520,5530,5540,5520,1578
|
|
20240715,102300,237817540,5540,5540,5540,5540,23
|
|
20240715,102200,237690120,5540,5540,5540,5540,2000
|
|
20240715,102100,226610120,5550,5540,5550,5520,3018
|
|
20240715,102000,209949220,5550,5550,5550,5550,0
|
|
20240715,101900,209949220,5550,5550,5550,5550,401
|
|
20240715,101800,207723670,5540,5540,5540,5540,400
|
|
20240715,101700,205507670,5550,5550,5550,5550,0
|
|
20240715,101600,205507670,5550,5540,5550,5540,1001
|
|
20240715,101500,199962120,5550,5550,5550,5550,0
|
|
20240715,101400,199962120,5550,5530,5550,5530,2
|
|
20240715,101300,199951040,5550,5530,5550,5530,971
|
|
20240715,101200,194581390,5530,5530,5530,5530,0
|
|
20240715,101100,194581390,5530,5530,5530,5530,180
|
|
20240715,101000,193585990,5550,5550,5550,5550,501
|
|
20240715,100900,190805440,5530,5530,5550,5530,4
|
|
20240715,100800,190783300,5550,5530,5550,5530,101
|
|
20240715,100700,190222770,5550,5550,5550,5550,0
|
|
20240715,100600,190222770,5550,5550,5550,5550,14
|
|
20240715,100500,190145070,5520,5560,5560,5520,2
|
|
20240715,100400,190133990,5560,5560,5560,5560,1
|
|
20240715,100300,190128430,5550,5550,5550,5550,2000
|
|
20240715,100200,179028430,5550,5530,5550,5530,70
|
|
20240715,100100,178641230,5550,5550,5550,5550,142
|
|
20240715,100000,177853130,5550,5550,5550,5540,505
|
|
20240715,095900,175050390,5520,5550,5550,5520,1972
|
|
20240715,095800,164149720,5550,5550,5550,5550,1
|
|
20240715,095700,164144170,5550,5540,5550,5540,3
|
|
20240715,095600,164127540,5550,5550,5550,5550,3
|
|
20240715,095500,164110890,5530,5530,5530,5530,301
|
|
20240715,095400,162446360,5530,5530,5530,5530,100
|
|
20240715,095300,161893360,5550,5530,5550,5520,128
|
|
20240715,095200,161185700,5550,5550,5550,5550,0
|
|
20240715,095100,161185700,5550,5550,5550,5550,0
|
|
20240715,095000,161185700,5550,5550,5550,5550,0
|
|
20240715,094900,161185700,5550,5530,5550,5520,151
|
|
20240715,094800,160350660,5560,5560,5560,5560,0
|
|
20240715,094700,160350660,5560,5560,5560,5560,0
|
|
20240715,094600,160350660,5560,5550,5560,5550,5
|
|
20240715,094500,160322900,5520,5560,5560,5520,292
|
|
20240715,094400,158710670,5560,5530,5560,5520,503
|
|
20240715,094300,155925100,5520,5520,5520,5520,0
|
|
20240715,094200,155925100,5520,5560,5560,5520,25
|
|
20240715,094100,155786360,5560,5560,5560,5560,0
|
|
20240715,094000,155786360,5560,5530,5560,5520,2350
|
|
20240715,093900,142788200,5530,5550,5550,5530,172
|
|
20240715,093800,141835810,5550,5550,5550,5550,2
|
|
20240715,093700,141824710,5550,5560,5560,5550,3
|
|
20240715,093600,141808040,5550,5550,5560,5550,305
|
|
20240715,093500,140115280,5560,5560,5560,5560,1
|
|
20240715,093400,140109720,5550,5570,5570,5550,120
|
|
20240715,093300,139443630,5550,5550,5560,5550,127
|
|
20240715,093200,138738770,5550,5560,5570,5550,1839
|
|
20240715,093100,128522210,5560,5550,5570,5550,1205
|
|
20240715,093000,121820410,5560,5570,5570,5560,219
|
|
20240715,092900,120602760,5560,5560,5560,5560,72
|
|
20240715,092800,120202440,5570,5570,5570,5570,14
|
|
20240715,092700,120124460,5570,5570,5570,5560,259
|
|
20240715,092600,118682280,5570,5570,5570,5570,1
|
|
20240715,092500,118676710,5560,5590,5590,5560,151
|
|
20240715,092400,117833930,5590,5590,5590,5590,1
|
|
20240715,092300,117828340,5580,5580,5580,5580,304
|
|
20240715,092200,116132020,5560,5580,5590,5560,387
|
|
20240715,092100,113972570,5570,5580,5580,5550,3463
|
|
20240715,092000,94722380,5570,5580,5580,5570,200
|
|
20240715,091900,93607380,5580,5580,5580,5570,216
|
|
20240715,091800,92403720,5580,5580,5580,5580,200
|
|
20240715,091700,91287720,5580,5570,5580,5570,213
|
|
20240715,091600,90099200,5580,5570,5590,5570,308
|
|
20240715,091500,88380530,5570,5570,5570,5570,30
|
|
20240715,091400,88213430,5570,5580,5580,5570,633
|
|
20240715,091300,84685930,5590,5590,5590,5590,1
|
|
20240715,091200,84680340,5590,5590,5590,5590,0
|
|
20240715,091100,84680340,5590,5580,5590,5570,203
|
|
20240715,091000,83547580,5580,5590,5590,5580,1094
|
|
20240715,090900,77438350,5590,5600,5600,5590,11
|
|
20240715,090800,77376760,5600,5600,5600,5600,1
|
|
20240715,090700,77371160,5590,5570,5590,5570,160
|
|
20240715,090600,76477370,5580,5570,5580,5560,55
|
|
20240715,090500,76171260,5580,5580,5580,5570,114
|
|
20240715,090400,75536260,5580,5600,5600,5580,7903
|
|
20240715,090300,31402000,5610,5600,5610,5600,36
|
|
20240715,090200,31200280,5600,5590,5600,5590,52
|
|
20240715,090100,30909550,5590,5590,5600,5590,389
|
|
20240715,090000,28734110,5590,5600,5630,5590,5131
|