635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193200,417366470,5140,5140,5140,5140,3883
|
|
20240708,193100,417366470,5140,5140,5140,5140,0
|
|
20240708,193000,417366470,5140,5140,5140,5140,0
|
|
20240708,192900,417366470,5140,5140,5140,5140,0
|
|
20240708,192800,417366470,5140,5140,5140,5140,0
|
|
20240708,192700,417366470,5140,5140,5140,5140,0
|
|
20240708,192600,417366470,5140,5140,5140,5140,0
|
|
20240708,192500,417366470,5140,5140,5140,5140,0
|
|
20240708,192400,417366470,5140,5140,5140,5140,0
|
|
20240708,192300,417366470,5140,5140,5140,5140,0
|
|
20240708,192200,417366470,5140,5140,5140,5140,0
|
|
20240708,192100,417366470,5140,5140,5140,5140,0
|
|
20240708,192000,417366470,5140,5140,5140,5140,0
|
|
20240708,191900,417366470,5140,5140,5140,5140,0
|
|
20240708,191800,417366470,5140,5140,5140,5140,0
|
|
20240708,191700,417366470,5140,5140,5140,5140,0
|
|
20240708,191600,417366470,5140,5140,5140,5140,0
|
|
20240708,191500,417366470,5140,5140,5140,5140,0
|
|
20240708,191400,417366470,5140,5140,5140,5140,0
|
|
20240708,191300,417366470,5140,5140,5140,5140,0
|
|
20240708,191200,417366470,5140,5140,5140,5140,0
|
|
20240708,191100,417366470,5140,5140,5140,5140,0
|
|
20240708,191000,417366470,5140,5140,5140,5140,0
|
|
20240708,190900,417366470,5140,5140,5140,5140,0
|
|
20240708,190800,417366470,5140,5140,5140,5140,0
|
|
20240708,190700,417366470,5140,5140,5140,5140,0
|
|
20240708,190600,417366470,5140,5140,5140,5140,0
|
|
20240708,190500,417366470,5140,5140,5140,5140,0
|
|
20240708,190400,417366470,5140,5140,5140,5140,0
|
|
20240708,190300,417366470,5140,5140,5140,5140,0
|
|
20240708,190200,417366470,5140,5140,5140,5140,3883
|
|
20240708,190100,417366470,5140,5140,5140,5140,0
|
|
20240708,190000,417366470,5140,5140,5140,5140,0
|
|
20240708,185900,417366470,5140,5140,5140,5140,0
|
|
20240708,185800,417366470,5140,5140,5140,5140,0
|
|
20240708,185700,417366470,5140,5140,5140,5140,0
|
|
20240708,185600,417366470,5140,5140,5140,5140,0
|
|
20240708,185500,417366470,5140,5140,5140,5140,0
|
|
20240708,185400,417366470,5140,5140,5140,5140,0
|
|
20240708,185300,417366470,5140,5140,5140,5140,0
|
|
20240708,185200,417366470,5140,5140,5140,5140,0
|
|
20240708,185100,417366470,5140,5140,5140,5140,0
|
|
20240708,185000,417366470,5140,5140,5140,5140,0
|
|
20240708,184900,417366470,5140,5140,5140,5140,0
|
|
20240708,184800,417366470,5140,5140,5140,5140,0
|
|
20240708,184700,417366470,5140,5140,5140,5140,0
|
|
20240708,184600,417366470,5140,5140,5140,5140,0
|
|
20240708,184500,417366470,5140,5140,5140,5140,0
|
|
20240708,184400,417366470,5140,5140,5140,5140,0
|
|
20240708,184300,417366470,5140,5140,5140,5140,0
|
|
20240708,184200,417366470,5140,5140,5140,5140,0
|
|
20240708,184100,417366470,5140,5140,5140,5140,0
|
|
20240708,184000,417366470,5140,5140,5140,5140,0
|
|
20240708,183900,417366470,5140,5140,5140,5140,0
|
|
20240708,183800,417366470,5140,5140,5140,5140,0
|
|
20240708,183700,417366470,5140,5140,5140,5140,0
|
|
20240708,183600,417366470,5140,5140,5140,5140,0
|
|
20240708,183500,417366470,5140,5140,5140,5140,0
|
|
20240708,183400,417366470,5140,5140,5140,5140,0
|
|
20240708,183300,417366470,5140,5140,5140,5140,0
|
|
20240708,183200,417366470,5140,5140,5140,5140,3883
|
|
20240708,183100,417366470,5140,5140,5140,5140,0
|
|
20240708,183000,417366470,5140,5140,5140,5140,0
|
|
20240708,182900,417366470,5140,5140,5140,5140,0
|
|
20240708,182800,417366470,5140,5140,5140,5140,0
|
|
20240708,182700,417366470,5140,5140,5140,5140,0
|
|
20240708,182600,417366470,5140,5140,5140,5140,0
|
|
20240708,182500,417366470,5140,5140,5140,5140,0
|
|
20240708,182400,417366470,5140,5140,5140,5140,0
|
|
20240708,182300,417366470,5140,5140,5140,5140,0
|
|
20240708,182200,417366470,5140,5140,5140,5140,0
|
|
20240708,182100,417366470,5140,5140,5140,5140,0
|
|
20240708,182000,417366470,5140,5140,5140,5140,0
|
|
20240708,181900,417366470,5140,5140,5140,5140,0
|
|
20240708,181800,417366470,5140,5140,5140,5140,0
|
|
20240708,181700,417366470,5140,5140,5140,5140,0
|
|
20240708,181600,417366470,5140,5140,5140,5140,0
|
|
20240708,181500,417366470,5140,5140,5140,5140,0
|
|
20240708,181400,417366470,5140,5140,5140,5140,0
|
|
20240708,181300,417366470,5140,5140,5140,5140,0
|
|
20240708,181200,417366470,5140,5140,5140,5140,0
|
|
20240708,181100,417366470,5140,5140,5140,5140,0
|
|
20240708,181000,417366470,5140,5140,5140,5140,0
|
|
20240708,180900,417366470,5140,5140,5140,5140,0
|
|
20240708,180800,417366470,5140,5140,5140,5140,0
|
|
20240708,180700,417366470,5140,5140,5140,5140,0
|
|
20240708,180600,417366470,5140,5140,5140,5140,0
|
|
20240708,180500,417366470,5140,5140,5140,5140,0
|
|
20240708,180400,417366470,5140,5140,5140,5140,0
|
|
20240708,180300,417366470,5140,5140,5140,5140,0
|
|
20240708,180200,417366470,5140,5140,5140,5140,3883
|
|
20240708,180100,417366470,5140,5140,5140,5140,0
|
|
20240708,180000,417366470,5140,5140,5140,5140,0
|
|
20240708,175900,417366470,5140,5140,5140,5140,0
|
|
20240708,175800,417366470,5140,5140,5140,5140,0
|
|
20240708,175700,417366470,5140,5140,5140,5140,0
|
|
20240708,175600,417366470,5140,5140,5140,5140,0
|
|
20240708,175500,417366470,5140,5140,5140,5140,0
|
|
20240708,175400,417366470,5140,5140,5140,5140,0
|
|
20240708,175300,417366470,5140,5140,5140,5140,0
|
|
20240708,175200,417366470,5140,5140,5140,5140,0
|
|
20240708,175100,417366470,5140,5140,5140,5140,0
|
|
20240708,175000,417366470,5140,5140,5140,5140,0
|
|
20240708,174900,417366470,5140,5140,5140,5140,0
|
|
20240708,174800,417366470,5140,5140,5140,5140,0
|
|
20240708,174700,417366470,5140,5140,5140,5140,0
|
|
20240708,174600,417366470,5140,5140,5140,5140,0
|
|
20240708,174500,417366470,5140,5140,5140,5140,0
|
|
20240708,174400,417366470,5140,5140,5140,5140,0
|
|
20240708,174300,417366470,5140,5140,5140,5140,0
|
|
20240708,174200,417366470,5140,5140,5140,5140,0
|
|
20240708,174100,417366470,5140,5140,5140,5140,0
|
|
20240708,174000,417366470,5140,5140,5140,5140,0
|
|
20240708,173900,417366470,5140,5140,5140,5140,0
|
|
20240708,173800,417366470,5140,5140,5140,5140,0
|
|
20240708,173700,417366470,5140,5140,5140,5140,0
|
|
20240708,173600,417366470,5140,5140,5140,5140,0
|
|
20240708,173500,417366470,5140,5140,5140,5140,0
|
|
20240708,173400,417366470,5140,5140,5140,5140,0
|
|
20240708,173300,417366470,5140,5140,5140,5140,0
|
|
20240708,173200,417366470,5140,5140,5140,5140,3883
|
|
20240708,173100,417366470,5140,5140,5140,5140,0
|
|
20240708,173000,417366470,5140,5140,5140,5140,0
|
|
20240708,172900,417366470,5140,5140,5140,5140,0
|
|
20240708,172800,417366470,5140,5140,5140,5140,0
|
|
20240708,172700,417366470,5140,5140,5140,5140,0
|
|
20240708,172600,417366470,5140,5140,5140,5140,0
|
|
20240708,172500,417366470,5140,5140,5140,5140,0
|
|
20240708,172400,417366470,5140,5140,5140,5140,0
|
|
20240708,172300,417366470,5140,5140,5140,5140,0
|
|
20240708,172200,417366470,5140,5140,5140,5140,0
|
|
20240708,172100,417366470,5140,5140,5140,5140,0
|
|
20240708,172000,417366470,5140,5140,5140,5140,0
|
|
20240708,171900,417366470,5140,5140,5140,5140,0
|
|
20240708,171800,417366470,5140,5140,5140,5140,0
|
|
20240708,171700,417366470,5140,5140,5140,5140,0
|
|
20240708,171600,417366470,5140,5140,5140,5140,0
|
|
20240708,171500,417366470,5140,5140,5140,5140,0
|
|
20240708,171400,417366470,5140,5140,5140,5140,0
|
|
20240708,171300,417366470,5140,5140,5140,5140,0
|
|
20240708,171200,417366470,5140,5140,5140,5140,0
|
|
20240708,171100,417366470,5140,5140,5140,5140,0
|
|
20240708,171000,417366470,5140,5140,5140,5140,0
|
|
20240708,170900,417366470,5140,5140,5140,5140,0
|
|
20240708,170800,417366470,5140,5140,5140,5140,0
|
|
20240708,170700,417366470,5140,5140,5140,5140,0
|
|
20240708,170600,417366470,5140,5140,5140,5140,0
|
|
20240708,170500,417366470,5140,5140,5140,5140,0
|
|
20240708,170400,417366470,5140,5140,5140,5140,0
|
|
20240708,170300,417366470,5140,5140,5140,5140,0
|
|
20240708,170200,417366470,5140,5140,5140,5140,3883
|
|
20240708,170100,417366470,5140,5140,5140,5140,0
|
|
20240708,170000,417366470,5140,5140,5140,5140,0
|
|
20240708,165900,417366470,5140,5140,5140,5140,0
|
|
20240708,165800,417366470,5140,5140,5140,5140,0
|
|
20240708,165700,417366470,5140,5140,5140,5140,0
|
|
20240708,165600,417366470,5140,5140,5140,5140,0
|
|
20240708,165500,417366470,5140,5140,5140,5140,0
|
|
20240708,165400,417366470,5140,5140,5140,5140,0
|
|
20240708,165300,417366470,5140,5140,5140,5140,0
|
|
20240708,165200,417366470,5140,5140,5140,5140,0
|
|
20240708,165100,417366470,5140,5140,5140,5140,0
|
|
20240708,165000,417366470,5140,5140,5140,5140,0
|
|
20240708,164900,417366470,5140,5140,5140,5140,0
|
|
20240708,164800,417366470,5140,5140,5140,5140,0
|
|
20240708,164700,417366470,5140,5140,5140,5140,0
|
|
20240708,164600,417366470,5140,5140,5140,5140,0
|
|
20240708,164500,417366470,5140,5140,5140,5140,0
|
|
20240708,164400,417366470,5140,5140,5140,5140,0
|
|
20240708,164300,417366470,5140,5140,5140,5140,0
|
|
20240708,164200,417366470,5140,5140,5140,5140,0
|
|
20240708,164100,417366470,5140,5140,5140,5140,0
|
|
20240708,164000,417366470,5140,5140,5140,5140,0
|
|
20240708,163900,417366470,5140,5140,5140,5140,0
|
|
20240708,163800,417366470,5140,5140,5140,5140,0
|
|
20240708,163700,417366470,5140,5140,5140,5140,0
|
|
20240708,163600,417366470,5140,5140,5140,5140,0
|
|
20240708,163500,417366470,5140,5140,5140,5140,0
|
|
20240708,163400,417366470,5140,5140,5140,5140,0
|
|
20240708,163300,417366470,5140,5140,5140,5140,0
|
|
20240708,163200,417366470,5140,5140,5140,5140,3883
|
|
20240708,163100,417366470,5140,5140,5140,5140,0
|
|
20240708,163000,417366470,5140,5140,5140,5140,0
|
|
20240708,162900,417366470,5140,5140,5140,5140,0
|
|
20240708,162800,417366470,5140,5140,5140,5140,0
|
|
20240708,162700,417366470,5140,5140,5140,5140,0
|
|
20240708,162600,417366470,5140,5140,5140,5140,0
|
|
20240708,162500,417366470,5140,5140,5140,5140,0
|
|
20240708,162400,417366470,5140,5140,5140,5140,0
|
|
20240708,162300,417366470,5140,5140,5140,5140,0
|
|
20240708,162200,417366470,5140,5140,5140,5140,0
|
|
20240708,162100,417366470,5140,5140,5140,5140,0
|
|
20240708,162000,417366470,5140,5140,5140,5140,0
|
|
20240708,161900,417366470,5140,5140,5140,5140,0
|
|
20240708,161800,417366470,5140,5140,5140,5140,0
|
|
20240708,161700,417366470,5140,5140,5140,5140,0
|
|
20240708,161600,417366470,5140,5140,5140,5140,0
|
|
20240708,161500,417366470,5140,5140,5140,5140,0
|
|
20240708,161400,417366470,5140,5140,5140,5140,0
|
|
20240708,161300,417366470,5140,5140,5140,5140,0
|
|
20240708,161200,417366470,5140,5140,5140,5140,0
|
|
20240708,161100,417366470,5140,5140,5140,5140,0
|
|
20240708,161000,417366470,5140,5140,5140,5140,0
|
|
20240708,160900,417366470,5140,5140,5140,5140,0
|
|
20240708,160800,417366470,5140,5140,5140,5140,0
|
|
20240708,160700,417366470,5140,5140,5140,5140,0
|
|
20240708,160600,417366470,5140,5140,5140,5140,0
|
|
20240708,160500,417366470,5140,5140,5140,5140,0
|
|
20240708,160400,417366470,5140,5140,5140,5140,0
|
|
20240708,160300,417366470,5140,5140,5140,5140,0
|
|
20240708,160200,417366470,5140,5140,5140,5140,3883
|
|
20240708,160100,417366470,5140,5140,5140,5140,0
|
|
20240708,160000,417366470,5140,5140,5140,5140,0
|
|
20240708,155900,417366470,5140,5140,5140,5140,0
|
|
20240708,155800,417366470,5140,5140,5140,5140,0
|
|
20240708,155700,417366470,5140,5140,5140,5140,0
|
|
20240708,155600,417366470,5140,5140,5140,5140,0
|
|
20240708,155500,417366470,5140,5140,5140,5140,0
|
|
20240708,155400,417366470,5140,5140,5140,5140,0
|
|
20240708,155300,417366470,5140,5140,5140,5140,0
|
|
20240708,155200,417366470,5140,5140,5140,5140,0
|
|
20240708,155100,417366470,5140,5140,5140,5140,0
|
|
20240708,155000,417366470,5140,5140,5140,5140,0
|
|
20240708,154900,417366470,5140,5140,5140,5140,0
|
|
20240708,154800,417366470,5140,5140,5140,5140,0
|
|
20240708,154700,417366470,5140,5140,5140,5140,0
|
|
20240708,154600,417366470,5140,5140,5140,5140,0
|
|
20240708,154500,417366470,5140,5140,5140,5140,0
|
|
20240708,154400,417366470,5140,5140,5140,5140,0
|
|
20240708,154300,417366470,5140,5140,5140,5140,0
|
|
20240708,154200,417366470,5140,5140,5140,5140,0
|
|
20240708,154100,417366470,5140,5140,5140,5140,0
|
|
20240708,154000,417366470,5140,5140,5140,5140,0
|
|
20240708,153900,417366470,5140,5140,5140,5140,0
|
|
20240708,153800,417366470,5140,5140,5140,5140,0
|
|
20240708,153700,417366470,5140,5140,5140,5140,0
|
|
20240708,153600,417366470,5140,5140,5140,5140,0
|
|
20240708,153500,417366470,5140,5140,5140,5140,0
|
|
20240708,153400,417366470,5140,5140,5140,5140,0
|
|
20240708,153300,417366470,5140,5140,5140,5140,0
|
|
20240708,153200,417366470,5140,5140,5140,5140,3883
|
|
20240708,153100,417366470,5140,5140,5140,5140,0
|
|
20240708,153000,417366470,5140,5140,5140,5140,3883
|
|
20240708,152900,397407850,5180,5180,5180,5180,0
|
|
20240708,152800,397407850,5180,5180,5180,5180,0
|
|
20240708,152700,397407850,5180,5180,5180,5180,0
|
|
20240708,152600,397407850,5180,5180,5180,5180,0
|
|
20240708,152500,397407850,5180,5180,5180,5180,0
|
|
20240708,152400,397407850,5180,5180,5180,5180,0
|
|
20240708,152300,397407850,5180,5180,5180,5180,0
|
|
20240708,152200,397407850,5180,5180,5180,5180,0
|
|
20240708,152100,397407850,5180,5180,5180,5180,0
|
|
20240708,152000,397407850,5180,5180,5180,5180,0
|
|
20240708,151900,397407850,5180,5180,5190,5180,1155
|
|
20240708,151800,391416900,5180,5180,5180,5170,33
|
|
20240708,151700,391245990,5170,5170,5170,5170,0
|
|
20240708,151600,391245990,5170,5170,5170,5170,419
|
|
20240708,151500,389079760,5170,5160,5170,5160,72
|
|
20240708,151400,388707990,5160,5170,5170,5160,777
|
|
20240708,151300,384698660,5170,5170,5170,5170,0
|
|
20240708,151200,384698660,5170,5170,5170,5170,0
|
|
20240708,151100,384698660,5170,5170,5170,5170,0
|
|
20240708,151000,384698660,5170,5160,5170,5160,119
|
|
20240708,150900,384084600,5160,5160,5160,5160,3
|
|
20240708,150800,384069120,5170,5170,5170,5170,16
|
|
20240708,150700,383986400,5170,5170,5170,5170,8
|
|
20240708,150600,383945040,5160,5160,5160,5160,185
|
|
20240708,150500,382990440,5170,5160,5170,5160,96
|
|
20240708,150400,382495070,5170,5170,5170,5170,0
|
|
20240708,150300,382495070,5170,5170,5170,5170,20
|
|
20240708,150200,382391670,5170,5170,5170,5170,1
|
|
20240708,150100,382386500,5170,5170,5170,5170,16
|
|
20240708,150000,382303780,5160,5160,5160,5160,0
|
|
20240708,145900,382303780,5160,5160,5160,5160,0
|
|
20240708,145800,382303780,5160,5160,5160,5160,100
|
|
20240708,145700,381787780,5170,5170,5170,5170,122
|
|
20240708,145600,381157040,5160,5160,5160,5160,95
|
|
20240708,145500,380666840,5170,5170,5170,5170,4
|
|
20240708,145400,380646160,5170,5170,5170,5170,621
|
|
20240708,145300,377435590,5170,5170,5170,5170,16
|
|
20240708,145200,377352870,5170,5170,5170,5170,0
|
|
20240708,145100,377352870,5170,5170,5170,5170,0
|
|
20240708,145000,377352870,5170,5170,5170,5170,3
|
|
20240708,144900,377337360,5160,5160,5160,5160,0
|
|
20240708,144800,377337360,5160,5160,5160,5160,0
|
|
20240708,144700,377337360,5160,5160,5160,5160,0
|
|
20240708,144600,377337360,5160,5160,5160,5160,0
|
|
20240708,144500,377337360,5160,5160,5160,5160,0
|
|
20240708,144400,377337360,5160,5160,5160,5160,0
|
|
20240708,144300,377337360,5160,5160,5160,5160,0
|
|
20240708,144200,377337360,5160,5160,5160,5160,0
|
|
20240708,144100,377337360,5160,5160,5160,5160,0
|
|
20240708,144000,377337360,5160,5160,5160,5160,0
|
|
20240708,143900,377337360,5160,5160,5160,5160,13
|
|
20240708,143800,377270280,5160,5160,5160,5160,5
|
|
20240708,143700,377244480,5160,5160,5160,5160,0
|
|
20240708,143600,377244480,5160,5160,5160,5160,0
|
|
20240708,143500,377244480,5160,5160,5160,5160,2
|
|
20240708,143400,377234160,5160,5160,5160,5160,0
|
|
20240708,143300,377234160,5160,5160,5160,5160,5
|
|
20240708,143200,377208360,5160,5160,5160,5160,0
|
|
20240708,143100,377208360,5160,5160,5160,5160,0
|
|
20240708,143000,377208360,5160,5160,5160,5160,300
|
|
20240708,142900,375660360,5160,5150,5160,5150,596
|
|
20240708,142800,372590850,5150,5150,5150,5150,922
|
|
20240708,142700,367842550,5160,5160,5160,5160,1
|
|
20240708,142600,367837390,5150,5150,5150,5150,1
|
|
20240708,142500,367832240,5170,5170,5170,5170,0
|
|
20240708,142400,367832240,5170,5170,5170,5170,10
|
|
20240708,142300,367780540,5170,5170,5170,5170,0
|
|
20240708,142200,367780540,5170,5170,5170,5170,0
|
|
20240708,142100,367780540,5170,5150,5170,5150,39
|
|
20240708,142000,367579270,5180,5170,5180,5170,33
|
|
20240708,141900,367408640,5170,5170,5170,5170,0
|
|
20240708,141800,367408640,5170,5170,5170,5170,200
|
|
20240708,141700,366374640,5170,5170,5170,5170,200
|
|
20240708,141600,365340640,5170,5170,5170,5170,0
|
|
20240708,141500,365340640,5170,5170,5170,5170,0
|
|
20240708,141400,365340640,5170,5170,5170,5170,0
|
|
20240708,141300,365340640,5170,5170,5170,5170,0
|
|
20240708,141200,365340640,5170,5170,5170,5170,30
|
|
20240708,141100,365185540,5170,5170,5170,5170,3
|
|
20240708,141000,365170030,5170,5150,5170,5150,169
|
|
20240708,140900,364299300,5170,5170,5170,5170,20
|
|
20240708,140800,364195900,5170,5170,5170,5170,2
|
|
20240708,140700,364185560,5150,5150,5150,5150,0
|
|
20240708,140600,364185560,5150,5150,5150,5150,1
|
|
20240708,140500,364180410,5170,5170,5170,5170,6
|
|
20240708,140400,364149390,5150,5160,5160,5150,117
|
|
20240708,140300,363546000,5160,5160,5160,5160,0
|
|
20240708,140200,363546000,5160,5170,5170,5160,9
|
|
20240708,140100,363499540,5160,5160,5160,5160,1528
|
|
20240708,140000,355615060,5170,5170,5170,5170,0
|
|
20240708,135900,355615060,5170,5160,5170,5160,57
|
|
20240708,135800,355320830,5180,5180,5180,5180,4
|
|
20240708,135700,355300110,5180,5180,5180,5170,138
|
|
20240708,135600,354585380,5180,5190,5190,5160,68
|
|
20240708,135500,354233890,5160,5200,5200,5160,967
|
|
20240708,135400,349222630,5260,5270,5270,5200,541
|
|
20240708,135300,346397990,5310,5160,5440,5160,28425
|
|
20240708,135200,197244620,5160,5160,5160,5160,0
|
|
20240708,135100,197244620,5160,5160,5160,5160,20
|
|
20240708,135000,197141420,5160,5160,5160,5160,0
|
|
20240708,134900,197141420,5160,5160,5160,5160,0
|
|
20240708,134800,197141420,5160,5160,5160,5160,1
|
|
20240708,134700,197136260,5160,5160,5160,5160,0
|
|
20240708,134600,197136260,5160,5160,5160,5160,1
|
|
20240708,134500,197131100,5170,5170,5170,5170,0
|
|
20240708,134400,197131100,5170,5170,5170,5170,0
|
|
20240708,134300,197131100,5170,5170,5170,5170,0
|
|
20240708,134200,197131100,5170,5170,5170,5170,1
|
|
20240708,134100,197125930,5170,5170,5170,5170,0
|
|
20240708,134000,197125930,5170,5170,5170,5170,0
|
|
20240708,133900,197125930,5170,5170,5170,5170,0
|
|
20240708,133800,197125930,5170,5170,5170,5170,0
|
|
20240708,133700,197125930,5170,5170,5170,5170,0
|
|
20240708,133600,197125930,5170,5170,5170,5130,2259
|
|
20240708,133500,185534280,5170,5140,5170,5140,31
|
|
20240708,133400,185374910,5170,5170,5170,5170,0
|
|
20240708,133300,185374910,5170,5170,5170,5170,3
|
|
20240708,133200,185359400,5170,5170,5170,5170,0
|
|
20240708,133100,185359400,5170,5170,5170,5170,0
|
|
20240708,133000,185359400,5170,5170,5170,5170,1
|
|
20240708,132900,185354230,5170,5170,5170,5170,1
|
|
20240708,132800,185349060,5170,5170,5170,5170,0
|
|
20240708,132700,185349060,5170,5170,5170,5170,0
|
|
20240708,132600,185349060,5170,5170,5170,5170,0
|
|
20240708,132500,185349060,5170,5170,5170,5170,0
|
|
20240708,132400,185349060,5170,5170,5170,5170,12
|
|
20240708,132300,185287020,5170,5170,5170,5170,39
|
|
20240708,132200,185085390,5170,5150,5170,5140,182
|
|
20240708,132100,184148050,5150,5140,5150,5140,25
|
|
20240708,132000,184019540,5150,5150,5150,5150,4
|
|
20240708,131900,183998940,5150,5150,5150,5150,0
|
|
20240708,131800,183998940,5150,5150,5150,5150,2
|
|
20240708,131700,183988640,5160,5160,5160,5160,0
|
|
20240708,131600,183988640,5160,5160,5170,5160,666
|
|
20240708,131500,180552070,5170,5140,5170,5140,4504
|
|
20240708,131400,157369310,5140,5140,5140,5140,209
|
|
20240708,131300,156295050,5140,5140,5140,5140,0
|
|
20240708,131200,156295050,5140,5140,5140,5140,1
|
|
20240708,131100,156289910,5140,5140,5140,5140,0
|
|
20240708,131000,156289910,5140,5140,5140,5140,0
|
|
20240708,130900,156289910,5140,5140,5140,5140,2
|
|
20240708,130800,156279630,5140,5140,5140,5140,0
|
|
20240708,130700,156279630,5140,5140,5140,5140,0
|
|
20240708,130600,156279630,5140,5140,5140,5140,1
|
|
20240708,130500,156274490,5130,5130,5130,5130,1
|
|
20240708,130400,156269360,5140,5140,5140,5140,0
|
|
20240708,130300,156269360,5140,5140,5140,5140,0
|
|
20240708,130200,156269360,5140,5140,5140,5140,0
|
|
20240708,130100,156269360,5140,5140,5140,5140,0
|
|
20240708,130000,156269360,5140,5140,5140,5140,1
|
|
20240708,125900,156264220,5140,5140,5140,5140,0
|
|
20240708,125800,156264220,5140,5130,5140,5130,2
|
|
20240708,125700,156253950,5140,5140,5140,5140,0
|
|
20240708,125600,156253950,5140,5140,5140,5140,0
|
|
20240708,125500,156253950,5140,5140,5140,5140,10
|
|
20240708,125400,156202550,5140,5140,5140,5140,1
|
|
20240708,125300,156197410,5130,5130,5130,5130,0
|
|
20240708,125200,156197410,5130,5130,5130,5130,0
|
|
20240708,125100,156197410,5130,5130,5130,5130,1068
|
|
20240708,125000,150718570,5130,5130,5130,5130,0
|
|
20240708,124900,150718570,5130,5130,5130,5130,0
|
|
20240708,124800,150718570,5130,5130,5130,5130,1
|
|
20240708,124700,150713440,5120,5120,5120,5120,0
|
|
20240708,124600,150713440,5120,5120,5120,5120,0
|
|
20240708,124500,150713440,5120,5120,5120,5120,0
|
|
20240708,124400,150713440,5120,5120,5120,5120,20
|
|
20240708,124300,150611040,5130,5130,5130,5130,20
|
|
20240708,124200,150508440,5130,5130,5130,5130,35
|
|
20240708,124100,150328890,5130,5130,5130,5130,0
|
|
20240708,124000,150328890,5130,5130,5130,5130,0
|
|
20240708,123900,150328890,5130,5130,5130,5130,0
|
|
20240708,123800,150328890,5130,5130,5130,5130,0
|
|
20240708,123700,150328890,5130,5130,5130,5130,0
|
|
20240708,123600,150328890,5130,5130,5130,5120,22
|
|
20240708,123500,150216230,5130,5130,5130,5130,0
|
|
20240708,123400,150216230,5130,5130,5130,5130,11
|
|
20240708,123300,150159800,5130,5130,5130,5130,1
|
|
20240708,123200,150154670,5130,5130,5130,5130,13
|
|
20240708,123100,150087980,5130,5130,5130,5130,1
|
|
20240708,123000,150082850,5130,5130,5130,5130,1
|
|
20240708,122900,150077720,5130,5130,5130,5130,1000
|
|
20240708,122800,144947720,5130,5130,5130,5130,0
|
|
20240708,122700,144947720,5130,5130,5130,5130,0
|
|
20240708,122600,144947720,5130,5130,5130,5110,378
|
|
20240708,122500,143016100,5110,5110,5110,5110,324
|
|
20240708,122400,141360460,5110,5110,5110,5110,28
|
|
20240708,122300,141217380,5110,5110,5110,5110,500
|
|
20240708,122200,138662380,5110,5110,5110,5110,93
|
|
20240708,122100,138187150,5110,5130,5130,5110,1161
|
|
20240708,122000,132254420,5120,5130,5130,5120,1002
|
|
20240708,121900,127124160,5130,5130,5130,5130,0
|
|
20240708,121800,127124160,5130,5150,5150,5130,191
|
|
20240708,121700,126144310,5150,5150,5150,5150,0
|
|
20240708,121600,126144310,5150,5150,5150,5150,0
|
|
20240708,121500,126144310,5150,5150,5150,5150,0
|
|
20240708,121400,126144310,5150,5150,5150,5150,8
|
|
20240708,121300,126103110,5150,5150,5150,5150,0
|
|
20240708,121200,126103110,5150,5150,5150,5150,1
|
|
20240708,121100,126097960,5150,5150,5150,5150,100
|
|
20240708,121000,125582960,5150,5150,5150,5150,0
|
|
20240708,120900,125582960,5150,5150,5150,5150,0
|
|
20240708,120800,125582960,5150,5150,5150,5150,0
|
|
20240708,120700,125582960,5150,5150,5150,5150,0
|
|
20240708,120600,125582960,5150,5150,5150,5150,1
|
|
20240708,120500,125577810,5150,5150,5150,5150,0
|
|
20240708,120400,125577810,5150,5150,5150,5150,130
|
|
20240708,120300,124908310,5140,5140,5140,5140,252
|
|
20240708,120200,123613030,5140,5140,5140,5140,0
|
|
20240708,120100,123613030,5140,5140,5140,5140,0
|
|
20240708,120000,123613030,5140,5140,5140,5140,2
|
|
20240708,115900,123602750,5130,5130,5130,5130,0
|
|
20240708,115800,123602750,5130,5130,5130,5130,0
|
|
20240708,115700,123602750,5130,5130,5130,5130,3
|
|
20240708,115600,123587360,5140,5140,5140,5140,0
|
|
20240708,115500,123587360,5140,5140,5140,5140,0
|
|
20240708,115400,123587360,5140,5140,5140,5140,1
|
|
20240708,115300,123582220,5140,5140,5140,5140,0
|
|
20240708,115200,123582220,5140,5140,5140,5140,0
|
|
20240708,115100,123582220,5140,5140,5140,5140,0
|
|
20240708,115000,123582220,5140,5140,5140,5140,0
|
|
20240708,114900,123582220,5140,5140,5140,5140,0
|
|
20240708,114800,123582220,5140,5140,5140,5140,1
|
|
20240708,114700,123577080,5140,5140,5140,5140,0
|
|
20240708,114600,123577080,5140,5140,5140,5140,1
|
|
20240708,114500,123571940,5140,5130,5140,5130,630
|
|
20240708,114400,120339040,5130,5130,5130,5130,200
|
|
20240708,114300,119313040,5110,5130,5130,5110,1000
|
|
20240708,114200,114196790,5140,5140,5140,5140,2
|
|
20240708,114100,114186510,5140,5140,5140,5140,0
|
|
20240708,114000,114186510,5140,5140,5140,5140,0
|
|
20240708,113900,114186510,5140,5140,5140,5140,0
|
|
20240708,113800,114186510,5140,5140,5140,5140,40
|
|
20240708,113700,113980910,5130,5130,5130,5130,179
|
|
20240708,113600,113062640,5130,5130,5130,5130,0
|
|
20240708,113500,113062640,5130,5130,5130,5130,65
|
|
20240708,113400,112729190,5130,5130,5130,5130,0
|
|
20240708,113300,112729190,5130,5130,5130,5130,0
|
|
20240708,113200,112729190,5130,5130,5130,5130,0
|
|
20240708,113100,112729190,5130,5130,5130,5130,0
|
|
20240708,113000,112729190,5130,5130,5130,5130,500
|
|
20240708,112900,110164190,5130,5130,5130,5130,0
|
|
20240708,112800,110164190,5130,5130,5130,5130,0
|
|
20240708,112700,110164190,5130,5130,5130,5130,1
|
|
20240708,112600,110159060,5130,5130,5130,5130,0
|
|
20240708,112500,110159060,5130,5150,5150,5130,241
|
|
20240708,112400,108921470,5170,5170,5170,5170,0
|
|
20240708,112300,108921470,5170,5170,5170,5170,0
|
|
20240708,112200,108921470,5170,5170,5170,5170,0
|
|
20240708,112100,108921470,5170,5170,5170,5170,0
|
|
20240708,112000,108921470,5170,5170,5170,5170,193
|
|
20240708,111900,107923660,5170,5170,5170,5170,0
|
|
20240708,111800,107923660,5170,5170,5170,5170,0
|
|
20240708,111700,107923660,5170,5170,5170,5170,0
|
|
20240708,111600,107923660,5170,5170,5170,5170,0
|
|
20240708,111500,107923660,5170,5160,5170,5160,501
|
|
20240708,111400,105338490,5170,5170,5170,5170,0
|
|
20240708,111300,105338490,5170,5170,5170,5170,0
|
|
20240708,111200,105338490,5170,5170,5170,5170,0
|
|
20240708,111100,105338490,5170,5170,5170,5170,16
|
|
20240708,111000,105255770,5170,5170,5170,5170,0
|
|
20240708,110900,105255770,5170,5150,5170,5140,114
|
|
20240708,110800,104668750,5150,5150,5150,5150,0
|
|
20240708,110700,104668750,5150,5150,5150,5150,0
|
|
20240708,110600,104668750,5150,5150,5150,5150,0
|
|
20240708,110500,104668750,5150,5150,5150,5150,0
|
|
20240708,110400,104668750,5150,5150,5150,5150,0
|
|
20240708,110300,104668750,5150,5150,5150,5150,9
|
|
20240708,110200,104622400,5170,5170,5170,5170,0
|
|
20240708,110100,104622400,5170,5170,5170,5170,0
|
|
20240708,110000,104622400,5170,5170,5170,5170,0
|
|
20240708,105900,104622400,5170,5170,5170,5170,0
|
|
20240708,105800,104622400,5170,5170,5170,5170,0
|
|
20240708,105700,104622400,5170,5170,5170,5170,0
|
|
20240708,105600,104622400,5170,5170,5170,5170,0
|
|
20240708,105500,104622400,5170,5170,5170,5170,0
|
|
20240708,105400,104622400,5170,5170,5170,5170,0
|
|
20240708,105300,104622400,5170,5170,5170,5170,0
|
|
20240708,105200,104622400,5170,5170,5170,5170,0
|
|
20240708,105100,104622400,5170,5170,5170,5170,0
|
|
20240708,105000,104622400,5170,5170,5170,5170,0
|
|
20240708,104900,104622400,5170,5150,5170,5120,130
|
|
20240708,104800,103956460,5170,5170,5170,5170,0
|
|
20240708,104700,103956460,5170,5170,5170,5170,0
|
|
20240708,104600,103956460,5170,5170,5170,5170,0
|
|
20240708,104500,103956460,5170,5170,5170,5170,0
|
|
20240708,104400,103956460,5170,5170,5170,5170,1
|
|
20240708,104300,103951290,5170,5170,5170,5170,1
|
|
20240708,104200,103946120,5130,5160,5160,5130,1698
|
|
20240708,104100,95235130,5170,5170,5170,5170,0
|
|
20240708,104000,95235130,5170,5170,5170,5170,1
|
|
20240708,103900,95229960,5170,5170,5170,5170,1
|
|
20240708,103800,95224790,5170,5170,5170,5170,0
|
|
20240708,103700,95224790,5170,5170,5170,5170,0
|
|
20240708,103600,95224790,5170,5170,5170,5170,0
|
|
20240708,103500,95224790,5170,5170,5170,5170,0
|
|
20240708,103400,95224790,5170,5170,5170,5170,0
|
|
20240708,103300,95224790,5170,5170,5170,5170,0
|
|
20240708,103200,95224790,5170,5160,5170,5150,15
|
|
20240708,103100,95147500,5170,5130,5170,5130,35
|
|
20240708,103000,94967070,5130,5120,5130,5120,420
|
|
20240708,102900,92813170,5130,5130,5130,5130,1003
|
|
20240708,102800,87667780,5150,5150,5150,5150,592
|
|
20240708,102700,84618980,5150,5130,5150,5130,829
|
|
20240708,102600,80365630,5140,5150,5150,5140,256
|
|
20240708,102500,79049510,5150,5150,5150,5150,36
|
|
20240708,102400,78864110,5160,5160,5160,5160,2
|
|
20240708,102300,78853790,5150,5160,5160,5150,12
|
|
20240708,102200,78791970,5160,5170,5180,5160,5
|
|
20240708,102100,78766140,5180,5180,5180,5180,26
|
|
20240708,102000,78631460,5180,5180,5180,5180,2
|
|
20240708,101900,78621100,5180,5180,5180,5180,1
|
|
20240708,101800,78615920,5180,5180,5180,5180,0
|
|
20240708,101700,78615920,5180,5180,5180,5180,0
|
|
20240708,101600,78615920,5180,5180,5180,5180,1
|
|
20240708,101500,78610740,5150,5150,5150,5150,1600
|
|
20240708,101400,70370740,5160,5170,5170,5160,3000
|
|
20240708,101300,54880740,5180,5180,5180,5180,0
|
|
20240708,101200,54880740,5180,5180,5180,5180,0
|
|
20240708,101100,54880740,5180,5180,5180,5180,0
|
|
20240708,101000,54880740,5180,5180,5180,5180,0
|
|
20240708,100900,54880740,5180,5180,5180,5180,0
|
|
20240708,100800,54880740,5180,5160,5180,5160,1192
|
|
20240708,100700,48729820,5190,5190,5190,5190,0
|
|
20240708,100600,48729820,5190,5190,5190,5190,0
|
|
20240708,100500,48729820,5190,5190,5190,5190,1
|
|
20240708,100400,48724630,5190,5190,5190,5190,3
|
|
20240708,100300,48709060,5190,5190,5190,5190,16
|
|
20240708,100200,48626020,5190,5190,5190,5190,0
|
|
20240708,100100,48626020,5190,5180,5190,5180,15
|
|
20240708,100000,48548310,5200,5190,5200,5190,186
|
|
20240708,095900,47582960,5190,5190,5190,5190,200
|
|
20240708,095800,46544960,5200,5200,5200,5200,0
|
|
20240708,095700,46544960,5200,5200,5200,5200,0
|
|
20240708,095600,46544960,5200,5200,5200,5200,0
|
|
20240708,095500,46544960,5200,5200,5200,5200,0
|
|
20240708,095400,46544960,5200,5200,5200,5200,0
|
|
20240708,095300,46544960,5200,5200,5200,5200,0
|
|
20240708,095200,46544960,5200,5200,5200,5200,0
|
|
20240708,095100,46544960,5200,5200,5200,5200,2
|
|
20240708,095000,46534560,5200,5200,5200,5200,0
|
|
20240708,094900,46534560,5200,5200,5200,5200,0
|
|
20240708,094800,46534560,5200,5200,5200,5200,0
|
|
20240708,094700,46534560,5200,5200,5200,5200,0
|
|
20240708,094600,46534560,5200,5200,5200,5200,0
|
|
20240708,094500,46534560,5200,5190,5200,5190,51
|
|
20240708,094400,46269860,5180,5180,5180,5180,125
|
|
20240708,094300,45622360,5180,5170,5180,5170,501
|
|
20240708,094200,43028310,5170,5170,5170,5170,1
|
|
20240708,094100,43023140,5150,5160,5160,5150,4
|
|
20240708,094000,43002530,5170,5170,5170,5170,2
|
|
20240708,093900,42992190,5170,5170,5170,5170,0
|
|
20240708,093800,42992190,5170,5170,5170,5170,0
|
|
20240708,093700,42992190,5170,5170,5170,5170,19
|
|
20240708,093600,42893960,5170,5170,5170,5170,0
|
|
20240708,093500,42893960,5170,5170,5170,5170,1
|
|
20240708,093400,42888790,5170,5170,5170,5170,2
|
|
20240708,093300,42878450,5170,5160,5170,5160,10
|
|
20240708,093200,42826840,5160,5160,5160,5160,12
|
|
20240708,093100,42764920,5170,5170,5170,5170,0
|
|
20240708,093000,42764920,5170,5170,5170,5170,2
|
|
20240708,092900,42754580,5170,5160,5170,5160,128
|
|
20240708,092800,42094070,5160,5150,5160,5150,72
|
|
20240708,092700,41723260,5140,5140,5150,5140,141
|
|
20240708,092600,40998510,5150,5170,5170,5150,246
|
|
20240708,092500,39731230,5170,5170,5170,5170,0
|
|
20240708,092400,39731230,5170,5170,5170,5170,2
|
|
20240708,092300,39720890,5170,5170,5170,5170,0
|
|
20240708,092200,39720890,5170,5170,5170,5170,4
|
|
20240708,092100,39700210,5170,5170,5170,5170,17
|
|
20240708,092000,39612320,5170,5170,5170,5170,2
|
|
20240708,091900,39601980,5170,5170,5170,5170,2
|
|
20240708,091800,39591640,5160,5160,5160,5160,0
|
|
20240708,091700,39591640,5160,5160,5160,5160,278
|
|
20240708,091600,38157160,5160,5160,5160,5160,0
|
|
20240708,091500,38157160,5160,5160,5160,5130,1001
|
|
20240708,091400,33015790,5170,5210,5210,5130,1313
|
|
20240708,091300,26251330,5210,5170,5210,5170,6
|
|
20240708,091200,26220270,5210,5210,5210,5210,1
|
|
20240708,091100,26215060,5210,5190,5210,5160,229
|
|
20240708,091000,25030340,5210,5180,5210,5180,74
|
|
20240708,090900,24646990,5210,5210,5210,5210,0
|
|
20240708,090800,24646990,5210,5210,5210,5210,190
|
|
20240708,090700,23657090,5210,5210,5210,5210,1
|
|
20240708,090600,23651880,5180,5200,5200,5180,1729
|
|
20240708,090500,14689780,5200,5220,5220,5190,480
|
|
20240708,090400,12198400,5200,5250,5250,5190,301
|
|
20240708,090300,10635070,5240,5240,5240,5240,310
|
|
20240708,090200,9010670,5240,5240,5240,5240,1
|
|
20240708,090100,9005430,5180,5200,5200,5180,1000
|
|
20240708,090000,3816860,5220,5270,5270,5220,728
|