606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,190300,925712140,5240,5240,5240,5240,447
|
|
20240708,190200,925712140,5240,5240,5240,5240,0
|
|
20240708,190100,925712140,5240,5240,5240,5240,0
|
|
20240708,190000,925712140,5240,5240,5240,5240,0
|
|
20240708,185900,925712140,5240,5240,5240,5240,0
|
|
20240708,185800,925712140,5240,5240,5240,5240,0
|
|
20240708,185700,925712140,5240,5240,5240,5240,0
|
|
20240708,185600,925712140,5240,5240,5240,5240,0
|
|
20240708,185500,925712140,5240,5240,5240,5240,0
|
|
20240708,185400,925712140,5240,5240,5240,5240,0
|
|
20240708,185300,925712140,5240,5240,5240,5240,0
|
|
20240708,185200,925712140,5240,5240,5240,5240,0
|
|
20240708,185100,925712140,5240,5240,5240,5240,0
|
|
20240708,185000,925712140,5240,5240,5240,5240,0
|
|
20240708,184900,925712140,5240,5240,5240,5240,0
|
|
20240708,184800,925712140,5240,5240,5240,5240,0
|
|
20240708,184700,925712140,5240,5240,5240,5240,0
|
|
20240708,184600,925712140,5240,5240,5240,5240,0
|
|
20240708,184500,925712140,5240,5240,5240,5240,0
|
|
20240708,184400,925712140,5240,5240,5240,5240,0
|
|
20240708,184300,925712140,5240,5240,5240,5240,0
|
|
20240708,184200,925712140,5240,5240,5240,5240,0
|
|
20240708,184100,925712140,5240,5240,5240,5240,0
|
|
20240708,184000,925712140,5240,5240,5240,5240,0
|
|
20240708,183900,925712140,5240,5240,5240,5240,0
|
|
20240708,183800,925712140,5240,5240,5240,5240,0
|
|
20240708,183700,925712140,5240,5240,5240,5240,0
|
|
20240708,183600,925712140,5240,5240,5240,5240,0
|
|
20240708,183500,925712140,5240,5240,5240,5240,0
|
|
20240708,183400,925712140,5240,5240,5240,5240,0
|
|
20240708,183300,925712140,5240,5240,5240,5240,447
|
|
20240708,183200,925712140,5240,5240,5240,5240,0
|
|
20240708,183100,925712140,5240,5240,5240,5240,0
|
|
20240708,183000,925712140,5240,5240,5240,5240,0
|
|
20240708,182900,925712140,5240,5240,5240,5240,0
|
|
20240708,182800,925712140,5240,5240,5240,5240,0
|
|
20240708,182700,925712140,5240,5240,5240,5240,0
|
|
20240708,182600,925712140,5240,5240,5240,5240,0
|
|
20240708,182500,925712140,5240,5240,5240,5240,0
|
|
20240708,182400,925712140,5240,5240,5240,5240,0
|
|
20240708,182300,925712140,5240,5240,5240,5240,0
|
|
20240708,182200,925712140,5240,5240,5240,5240,0
|
|
20240708,182100,925712140,5240,5240,5240,5240,0
|
|
20240708,182000,925712140,5240,5240,5240,5240,0
|
|
20240708,181900,925712140,5240,5240,5240,5240,0
|
|
20240708,181800,925712140,5240,5240,5240,5240,0
|
|
20240708,181700,925712140,5240,5240,5240,5240,0
|
|
20240708,181600,925712140,5240,5240,5240,5240,0
|
|
20240708,181500,925712140,5240,5240,5240,5240,0
|
|
20240708,181400,925712140,5240,5240,5240,5240,0
|
|
20240708,181300,925712140,5240,5240,5240,5240,0
|
|
20240708,181200,925712140,5240,5240,5240,5240,0
|
|
20240708,181100,925712140,5240,5240,5240,5240,0
|
|
20240708,181000,925712140,5240,5240,5240,5240,0
|
|
20240708,180900,925712140,5240,5240,5240,5240,0
|
|
20240708,180800,925712140,5240,5240,5240,5240,0
|
|
20240708,180700,925712140,5240,5240,5240,5240,0
|
|
20240708,180600,925712140,5240,5240,5240,5240,0
|
|
20240708,180500,925712140,5240,5240,5240,5240,0
|
|
20240708,180400,925712140,5240,5240,5240,5240,0
|
|
20240708,180300,925712140,5240,5240,5240,5240,447
|
|
20240708,180200,925712140,5240,5240,5240,5240,0
|
|
20240708,180100,925712140,5240,5240,5240,5240,0
|
|
20240708,180000,925712140,5240,5240,5240,5240,0
|
|
20240708,175900,925712140,5240,5240,5240,5240,0
|
|
20240708,175800,925712140,5240,5240,5240,5240,0
|
|
20240708,175700,925712140,5240,5240,5240,5240,0
|
|
20240708,175600,925712140,5240,5240,5240,5240,0
|
|
20240708,175500,925712140,5240,5240,5240,5240,0
|
|
20240708,175400,925712140,5240,5240,5240,5240,0
|
|
20240708,175300,925712140,5240,5240,5240,5240,0
|
|
20240708,175200,925712140,5240,5240,5240,5240,0
|
|
20240708,175100,925712140,5240,5240,5240,5240,0
|
|
20240708,175000,925712140,5240,5240,5240,5240,0
|
|
20240708,174900,925712140,5240,5240,5240,5240,0
|
|
20240708,174800,925712140,5240,5240,5240,5240,0
|
|
20240708,174700,925712140,5240,5240,5240,5240,0
|
|
20240708,174600,925712140,5240,5240,5240,5240,0
|
|
20240708,174500,925712140,5240,5240,5240,5240,0
|
|
20240708,174400,925712140,5240,5240,5240,5240,0
|
|
20240708,174300,925712140,5240,5240,5240,5240,0
|
|
20240708,174200,925712140,5240,5240,5240,5240,0
|
|
20240708,174100,925712140,5240,5240,5240,5240,0
|
|
20240708,174000,925712140,5240,5240,5240,5240,0
|
|
20240708,173900,925712140,5240,5240,5240,5240,0
|
|
20240708,173800,925712140,5240,5240,5240,5240,0
|
|
20240708,173700,925712140,5240,5240,5240,5240,0
|
|
20240708,173600,925712140,5240,5240,5240,5240,0
|
|
20240708,173500,925712140,5240,5240,5240,5240,0
|
|
20240708,173400,925712140,5240,5240,5240,5240,0
|
|
20240708,173300,925712140,5240,5240,5240,5240,447
|
|
20240708,173200,925712140,5240,5240,5240,5240,0
|
|
20240708,173100,925712140,5240,5240,5240,5240,0
|
|
20240708,173000,925712140,5240,5240,5240,5240,0
|
|
20240708,172900,925712140,5240,5240,5240,5240,0
|
|
20240708,172800,925712140,5240,5240,5240,5240,0
|
|
20240708,172700,925712140,5240,5240,5240,5240,0
|
|
20240708,172600,925712140,5240,5240,5240,5240,0
|
|
20240708,172500,925712140,5240,5240,5240,5240,0
|
|
20240708,172400,925712140,5240,5240,5240,5240,0
|
|
20240708,172300,925712140,5240,5240,5240,5240,0
|
|
20240708,172200,925712140,5240,5240,5240,5240,0
|
|
20240708,172100,925712140,5240,5240,5240,5240,0
|
|
20240708,172000,925712140,5240,5240,5240,5240,0
|
|
20240708,171900,925712140,5240,5240,5240,5240,0
|
|
20240708,171800,925712140,5240,5240,5240,5240,0
|
|
20240708,171700,925712140,5240,5240,5240,5240,0
|
|
20240708,171600,925712140,5240,5240,5240,5240,0
|
|
20240708,171500,925712140,5240,5240,5240,5240,0
|
|
20240708,171400,925712140,5240,5240,5240,5240,0
|
|
20240708,171300,925712140,5240,5240,5240,5240,0
|
|
20240708,171200,925712140,5240,5240,5240,5240,0
|
|
20240708,171100,925712140,5240,5240,5240,5240,0
|
|
20240708,171000,925712140,5240,5240,5240,5240,0
|
|
20240708,170900,925712140,5240,5240,5240,5240,0
|
|
20240708,170800,925712140,5240,5240,5240,5240,0
|
|
20240708,170700,925712140,5240,5240,5240,5240,0
|
|
20240708,170600,925712140,5240,5240,5240,5240,0
|
|
20240708,170500,925712140,5240,5240,5240,5240,0
|
|
20240708,170400,925712140,5240,5240,5240,5240,0
|
|
20240708,170300,925712140,5240,5240,5240,5240,447
|
|
20240708,170200,925712140,5240,5240,5240,5240,0
|
|
20240708,170100,925712140,5240,5240,5240,5240,0
|
|
20240708,170000,925712140,5240,5240,5240,5240,0
|
|
20240708,165900,925712140,5240,5240,5240,5240,0
|
|
20240708,165800,925712140,5240,5240,5240,5240,0
|
|
20240708,165700,925712140,5240,5240,5240,5240,0
|
|
20240708,165600,925712140,5240,5240,5240,5240,0
|
|
20240708,165500,925712140,5240,5240,5240,5240,0
|
|
20240708,165400,925712140,5240,5240,5240,5240,0
|
|
20240708,165300,925712140,5240,5240,5240,5240,0
|
|
20240708,165200,925712140,5240,5240,5240,5240,0
|
|
20240708,165100,925712140,5240,5240,5240,5240,0
|
|
20240708,165000,925712140,5240,5240,5240,5240,0
|
|
20240708,164900,925712140,5240,5240,5240,5240,0
|
|
20240708,164800,925712140,5240,5240,5240,5240,0
|
|
20240708,164700,925712140,5240,5240,5240,5240,0
|
|
20240708,164600,925712140,5240,5240,5240,5240,0
|
|
20240708,164500,925712140,5240,5240,5240,5240,0
|
|
20240708,164400,925712140,5240,5240,5240,5240,0
|
|
20240708,164300,925712140,5240,5240,5240,5240,0
|
|
20240708,164200,925712140,5240,5240,5240,5240,0
|
|
20240708,164100,925712140,5240,5240,5240,5240,0
|
|
20240708,164000,925712140,5240,5240,5240,5240,0
|
|
20240708,163900,925712140,5240,5240,5240,5240,0
|
|
20240708,163800,925712140,5240,5240,5240,5240,0
|
|
20240708,163700,925712140,5240,5240,5240,5240,0
|
|
20240708,163600,925712140,5240,5240,5240,5240,0
|
|
20240708,163500,925712140,5240,5240,5240,5240,0
|
|
20240708,163400,925712140,5240,5240,5240,5240,0
|
|
20240708,163300,925712140,5240,5240,5240,5240,447
|
|
20240708,163200,925712140,5240,5240,5240,5240,0
|
|
20240708,163100,925712140,5240,5240,5240,5240,0
|
|
20240708,163000,925712140,5240,5240,5240,5240,0
|
|
20240708,162900,925712140,5240,5240,5240,5240,0
|
|
20240708,162800,925712140,5240,5240,5240,5240,0
|
|
20240708,162700,925712140,5240,5240,5240,5240,0
|
|
20240708,162600,925712140,5240,5240,5240,5240,0
|
|
20240708,162500,925712140,5240,5240,5240,5240,0
|
|
20240708,162400,925712140,5240,5240,5240,5240,0
|
|
20240708,162300,925712140,5240,5240,5240,5240,0
|
|
20240708,162200,925712140,5240,5240,5240,5240,0
|
|
20240708,162100,925712140,5240,5240,5240,5240,0
|
|
20240708,162000,925712140,5240,5240,5240,5240,0
|
|
20240708,161900,925712140,5240,5240,5240,5240,0
|
|
20240708,161800,925712140,5240,5240,5240,5240,0
|
|
20240708,161700,925712140,5240,5240,5240,5240,0
|
|
20240708,161600,925712140,5240,5240,5240,5240,0
|
|
20240708,161500,925712140,5240,5240,5240,5240,0
|
|
20240708,161400,925712140,5240,5240,5240,5240,0
|
|
20240708,161300,925712140,5240,5240,5240,5240,0
|
|
20240708,161200,925712140,5240,5240,5240,5240,0
|
|
20240708,161100,925712140,5240,5240,5240,5240,0
|
|
20240708,161000,925712140,5240,5240,5240,5240,0
|
|
20240708,160900,925712140,5240,5240,5240,5240,0
|
|
20240708,160800,925712140,5240,5240,5240,5240,0
|
|
20240708,160700,925712140,5240,5240,5240,5240,0
|
|
20240708,160600,925712140,5240,5240,5240,5240,0
|
|
20240708,160500,925712140,5240,5240,5240,5240,0
|
|
20240708,160400,925712140,5240,5240,5240,5240,0
|
|
20240708,160300,925712140,5240,5240,5240,5240,447
|
|
20240708,160200,925712140,5240,5240,5240,5240,0
|
|
20240708,160100,925712140,5240,5240,5240,5240,0
|
|
20240708,160000,925712140,5240,5240,5240,5240,0
|
|
20240708,155900,925712140,5240,5240,5240,5240,0
|
|
20240708,155800,925712140,5240,5240,5240,5240,0
|
|
20240708,155700,925712140,5240,5240,5240,5240,0
|
|
20240708,155600,925712140,5240,5240,5240,5240,0
|
|
20240708,155500,925712140,5240,5240,5240,5240,0
|
|
20240708,155400,925712140,5240,5240,5240,5240,0
|
|
20240708,155300,925712140,5240,5240,5240,5240,0
|
|
20240708,155200,925712140,5240,5240,5240,5240,0
|
|
20240708,155100,925712140,5240,5240,5240,5240,0
|
|
20240708,155000,925712140,5240,5240,5240,5240,0
|
|
20240708,154900,925712140,5240,5240,5240,5240,0
|
|
20240708,154800,925712140,5240,5240,5240,5240,0
|
|
20240708,154700,925712140,5240,5240,5240,5240,0
|
|
20240708,154600,925712140,5240,5240,5240,5240,0
|
|
20240708,154500,925712140,5240,5240,5240,5240,0
|
|
20240708,154400,925712140,5240,5240,5240,5240,0
|
|
20240708,154300,925712140,5240,5240,5240,5240,0
|
|
20240708,154200,925712140,5240,5240,5240,5240,0
|
|
20240708,154100,925712140,5240,5240,5240,5240,0
|
|
20240708,154000,925712140,5240,5240,5240,5240,0
|
|
20240708,153900,925712140,5240,5240,5240,5240,0
|
|
20240708,153800,925712140,5240,5240,5240,5240,0
|
|
20240708,153700,925712140,5240,5240,5240,5240,0
|
|
20240708,153600,925712140,5240,5240,5240,5240,0
|
|
20240708,153500,925712140,5240,5240,5240,5240,0
|
|
20240708,153400,925712140,5240,5240,5240,5240,0
|
|
20240708,153300,925712140,5240,5240,5240,5240,447
|
|
20240708,153200,925712140,5240,5240,5240,5240,0
|
|
20240708,153100,925712140,5240,5240,5240,5240,0
|
|
20240708,153000,925712140,5240,5240,5240,5240,447
|
|
20240708,152900,923369860,5240,5240,5240,5240,0
|
|
20240708,152800,923369860,5240,5240,5240,5240,0
|
|
20240708,152700,923369860,5240,5240,5240,5240,0
|
|
20240708,152600,923369860,5240,5240,5240,5240,0
|
|
20240708,152500,923369860,5240,5240,5240,5240,0
|
|
20240708,152400,923369860,5240,5240,5240,5240,0
|
|
20240708,152300,923369860,5240,5240,5240,5240,0
|
|
20240708,152200,923369860,5240,5240,5240,5240,0
|
|
20240708,152100,923369860,5240,5240,5240,5240,0
|
|
20240708,152000,923369860,5240,5240,5240,5240,0
|
|
20240708,151900,923369860,5240,5230,5240,5230,78
|
|
20240708,151800,922961890,5250,5240,5250,5240,300
|
|
20240708,151700,921389850,5240,5230,5240,5230,31
|
|
20240708,151600,921227700,5240,5240,5240,5230,91
|
|
20240708,151500,920750870,5240,5250,5250,5230,237
|
|
20240708,151400,919509180,5250,5230,5250,5230,121
|
|
20240708,151300,918874970,5250,5250,5250,5250,0
|
|
20240708,151200,918874970,5250,5240,5250,5240,296
|
|
20240708,151100,917323920,5240,5240,5250,5240,397
|
|
20240708,151000,915243630,5240,5230,5240,5230,6
|
|
20240708,150900,915212240,5250,5230,5250,5230,11
|
|
20240708,150800,915154690,5250,5240,5250,5230,4
|
|
20240708,150700,915133740,5240,5240,5240,5240,4
|
|
20240708,150600,915112780,5240,5240,5240,5240,252
|
|
20240708,150500,913792300,5250,5250,5250,5250,34
|
|
20240708,150400,913613800,5250,5250,5250,5250,27
|
|
20240708,150300,913472050,5250,5250,5250,5250,289
|
|
20240708,150200,911954800,5250,5250,5250,5250,9
|
|
20240708,150100,911907550,5250,5250,5250,5250,0
|
|
20240708,150000,911907550,5250,5250,5250,5250,0
|
|
20240708,145900,911907550,5250,5230,5250,5230,163
|
|
20240708,145800,911053460,5230,5230,5230,5230,3
|
|
20240708,145700,911037770,5230,5230,5230,5230,0
|
|
20240708,145600,911037770,5230,5230,5230,5230,50
|
|
20240708,145500,910776270,5230,5230,5230,5230,3
|
|
20240708,145400,910760580,5240,5240,5240,5240,0
|
|
20240708,145300,910760580,5240,5240,5240,5240,2
|
|
20240708,145200,910750100,5240,5230,5240,5230,15
|
|
20240708,145100,910671570,5230,5230,5230,5230,0
|
|
20240708,145000,910671570,5230,5230,5230,5230,0
|
|
20240708,144900,910671570,5230,5230,5230,5230,3
|
|
20240708,144800,910655880,5250,5250,5250,5250,0
|
|
20240708,144700,910655880,5250,5250,5250,5250,0
|
|
20240708,144600,910655880,5250,5250,5250,5250,0
|
|
20240708,144500,910655880,5250,5250,5250,5250,0
|
|
20240708,144400,910655880,5250,5240,5250,5240,5
|
|
20240708,144300,910629660,5250,5240,5250,5240,8
|
|
20240708,144200,910587710,5250,5250,5250,5250,0
|
|
20240708,144100,910587710,5250,5250,5250,5250,0
|
|
20240708,144000,910587710,5250,5250,5250,5250,0
|
|
20240708,143900,910587710,5250,5250,5250,5250,0
|
|
20240708,143800,910587710,5250,5250,5250,5250,0
|
|
20240708,143700,910587710,5250,5240,5250,5240,514
|
|
20240708,143600,907894340,5240,5240,5240,5240,100
|
|
20240708,143500,907370340,5240,5240,5240,5230,6
|
|
20240708,143400,907338940,5230,5230,5230,5230,0
|
|
20240708,143300,907338940,5230,5230,5230,5230,30
|
|
20240708,143200,907182040,5230,5230,5230,5230,3
|
|
20240708,143100,907166350,5230,5230,5230,5230,0
|
|
20240708,143000,907166350,5230,5230,5230,5230,0
|
|
20240708,142900,907166350,5230,5230,5230,5230,3
|
|
20240708,142800,907150660,5230,5230,5230,5230,8
|
|
20240708,142700,907108820,5240,5240,5240,5240,0
|
|
20240708,142600,907108820,5240,5240,5240,5240,0
|
|
20240708,142500,907108820,5240,5230,5240,5230,4
|
|
20240708,142400,907087890,5240,5240,5250,5240,28
|
|
20240708,142300,906941000,5230,5240,5240,5230,40
|
|
20240708,142200,906731620,5240,5240,5240,5240,0
|
|
20240708,142100,906731620,5240,5230,5240,5230,17
|
|
20240708,142000,906642700,5230,5230,5230,5230,499
|
|
20240708,141900,904032930,5230,5230,5240,5230,554
|
|
20240708,141800,901135010,5240,5240,5240,5240,51
|
|
20240708,141700,900867770,5240,5240,5240,5240,0
|
|
20240708,141600,900867770,5240,5240,5240,5240,1194
|
|
20240708,141500,894611210,5250,5250,5250,5250,0
|
|
20240708,141400,894611210,5250,5250,5250,5250,0
|
|
20240708,141300,894611210,5250,5250,5250,5250,13
|
|
20240708,141200,894542960,5250,5240,5250,5240,16
|
|
20240708,141100,894459060,5240,5240,5240,5240,0
|
|
20240708,141000,894459060,5240,5240,5240,5240,84
|
|
20240708,140900,894018900,5240,5240,5240,5240,275
|
|
20240708,140800,892577900,5250,5250,5250,5250,0
|
|
20240708,140700,892577900,5250,5250,5250,5250,10
|
|
20240708,140600,892525400,5250,5250,5250,5250,8
|
|
20240708,140500,892483400,5240,5240,5240,5240,3
|
|
20240708,140400,892467680,5240,5240,5240,5240,52
|
|
20240708,140300,892195200,5240,5240,5240,5240,53
|
|
20240708,140200,891917480,5250,5250,5250,5250,0
|
|
20240708,140100,891917480,5250,5250,5250,5250,1
|
|
20240708,140000,891912230,5240,5240,5240,5240,3
|
|
20240708,135900,891896510,5240,5240,5240,5240,5
|
|
20240708,135800,891870310,5240,5240,5240,5240,95
|
|
20240708,135700,891372510,5240,5240,5240,5240,21
|
|
20240708,135600,891262470,5240,5240,5240,5240,22
|
|
20240708,135500,891147190,5240,5240,5240,5240,318
|
|
20240708,135400,889480870,5240,5240,5240,5240,2
|
|
20240708,135300,889470390,5240,5240,5240,5240,269
|
|
20240708,135200,888060830,5240,5240,5240,5240,0
|
|
20240708,135100,888060830,5240,5230,5240,5230,5
|
|
20240708,135000,888034640,5240,5240,5240,5240,0
|
|
20240708,134900,888034640,5240,5230,5240,5230,443
|
|
20240708,134800,885713400,5230,5230,5230,5230,1
|
|
20240708,134700,885708170,5230,5230,5230,5230,0
|
|
20240708,134600,885708170,5230,5230,5230,5230,3
|
|
20240708,134500,885692480,5230,5230,5230,5230,5
|
|
20240708,134400,885666330,5230,5230,5230,5230,2
|
|
20240708,134300,885655870,5230,5230,5230,5230,1
|
|
20240708,134200,885650640,5230,5230,5230,5230,3
|
|
20240708,134100,885634950,5230,5230,5230,5230,2
|
|
20240708,134000,885624490,5230,5230,5230,5230,1
|
|
20240708,133900,885619260,5230,5230,5230,5230,8
|
|
20240708,133800,885577420,5230,5230,5230,5230,3
|
|
20240708,133700,885561730,5230,5230,5230,5230,0
|
|
20240708,133600,885561730,5230,5230,5230,5230,0
|
|
20240708,133500,885561730,5230,5230,5230,5230,158
|
|
20240708,133400,884735390,5230,5230,5230,5230,0
|
|
20240708,133300,884735390,5230,5230,5230,5230,2
|
|
20240708,133200,884724930,5230,5230,5240,5230,19
|
|
20240708,133100,884625460,5230,5230,5230,5230,1
|
|
20240708,133000,884620230,5230,5230,5230,5230,3
|
|
20240708,132900,884604540,5230,5230,5230,5230,53
|
|
20240708,132800,884327350,5240,5240,5240,5240,4
|
|
20240708,132700,884306390,5230,5230,5230,5230,1
|
|
20240708,132600,884301160,5240,5240,5240,5240,13
|
|
20240708,132500,884233040,5230,5230,5230,5230,6
|
|
20240708,132400,884201660,5240,5240,5240,5240,796
|
|
20240708,132300,880030620,5240,5240,5240,5240,2
|
|
20240708,132200,880020140,5240,5240,5240,5240,206
|
|
20240708,132100,878940700,5250,5250,5250,5250,452
|
|
20240708,132000,876567700,5250,5250,5250,5250,10
|
|
20240708,131900,876515200,5250,5250,5250,5250,6
|
|
20240708,131800,876483700,5260,5260,5260,5260,0
|
|
20240708,131700,876483700,5260,5260,5260,5260,10
|
|
20240708,131600,876431100,5250,5250,5250,5250,0
|
|
20240708,131500,876431100,5250,5250,5250,5250,4
|
|
20240708,131400,876410100,5250,5250,5250,5250,10
|
|
20240708,131300,876357600,5250,5250,5250,5250,2
|
|
20240708,131200,876347100,5250,5250,5250,5250,3
|
|
20240708,131100,876331350,5260,5260,5260,5260,0
|
|
20240708,131000,876331350,5260,5260,5260,5260,0
|
|
20240708,130900,876331350,5260,5260,5260,5260,30
|
|
20240708,130800,876173550,5260,5260,5260,5260,0
|
|
20240708,130700,876173550,5260,5260,5260,5260,10
|
|
20240708,130600,876120950,5250,5260,5260,5250,26
|
|
20240708,130500,875984440,5250,5250,5250,5250,6
|
|
20240708,130400,875952940,5250,5250,5250,5250,0
|
|
20240708,130300,875952940,5250,5250,5250,5250,0
|
|
20240708,130200,875952940,5250,5250,5250,5250,4
|
|
20240708,130100,875931940,5260,5260,5260,5260,0
|
|
20240708,130000,875931940,5260,5260,5260,5260,3
|
|
20240708,125900,875916160,5250,5250,5250,5250,4
|
|
20240708,125800,875895160,5250,5250,5250,5250,1
|
|
20240708,125700,875889910,5250,5250,5250,5250,0
|
|
20240708,125600,875889910,5250,5250,5250,5250,90
|
|
20240708,125500,875417410,5260,5260,5260,5260,0
|
|
20240708,125400,875417410,5260,5260,5260,5260,1
|
|
20240708,125300,875412150,5250,5260,5260,5250,300
|
|
20240708,125200,873836150,5260,5250,5260,5250,3
|
|
20240708,125100,873820390,5260,5250,5260,5250,9
|
|
20240708,125000,873773060,5260,5260,5260,5260,5
|
|
20240708,124900,873746760,5270,5250,5270,5250,509
|
|
20240708,124800,871067340,5250,5250,5250,5250,0
|
|
20240708,124700,871067340,5250,5250,5250,5250,0
|
|
20240708,124600,871067340,5250,5250,5250,5250,10
|
|
20240708,124500,871014840,5250,5260,5260,5250,25
|
|
20240708,124400,870883390,5260,5260,5260,5260,0
|
|
20240708,124300,870883390,5260,5250,5260,5250,108
|
|
20240708,124200,870316380,5260,5260,5260,5260,0
|
|
20240708,124100,870316380,5260,5260,5260,5260,90
|
|
20240708,124000,869842980,5260,5260,5260,5260,0
|
|
20240708,123900,869842980,5260,5250,5260,5250,22
|
|
20240708,123800,869727290,5250,5270,5270,5250,3102
|
|
20240708,123700,853440540,5260,5260,5260,5260,100
|
|
20240708,123600,852914540,5260,5260,5260,5260,44
|
|
20240708,123500,852683100,5260,5260,5260,5260,0
|
|
20240708,123400,852683100,5260,5260,5260,5260,0
|
|
20240708,123300,852683100,5260,5260,5260,5260,450
|
|
20240708,123200,850316100,5250,5250,5250,5250,778
|
|
20240708,123100,846231600,5250,5250,5250,5250,0
|
|
20240708,123000,846231600,5250,5250,5250,5250,0
|
|
20240708,122900,846231600,5250,5250,5250,5250,2
|
|
20240708,122800,846221100,5250,5250,5250,5250,0
|
|
20240708,122700,846221100,5250,5250,5250,5250,0
|
|
20240708,122600,846221100,5250,5250,5250,5250,0
|
|
20240708,122500,846221100,5250,5250,5250,5250,5
|
|
20240708,122400,846194850,5240,5240,5240,5240,24
|
|
20240708,122300,846069090,5240,5240,5240,5240,0
|
|
20240708,122200,846069090,5240,5240,5240,5240,488
|
|
20240708,122100,843511970,5240,5240,5240,5240,1
|
|
20240708,122000,843506730,5240,5240,5240,5240,200
|
|
20240708,121900,842458730,5240,5240,5240,5240,3
|
|
20240708,121800,842443010,5240,5240,5240,5240,0
|
|
20240708,121700,842443010,5240,5240,5240,5240,0
|
|
20240708,121600,842443010,5240,5240,5240,5240,3
|
|
20240708,121500,842427290,5240,5240,5240,5240,0
|
|
20240708,121400,842427290,5240,5240,5240,5240,0
|
|
20240708,121300,842427290,5240,5240,5240,5240,0
|
|
20240708,121200,842427290,5240,5240,5240,5240,4
|
|
20240708,121100,842406330,5240,5240,5240,5240,0
|
|
20240708,121000,842406330,5240,5240,5240,5240,0
|
|
20240708,120900,842406330,5240,5240,5240,5240,3
|
|
20240708,120800,842390610,5240,5240,5240,5240,0
|
|
20240708,120700,842390610,5240,5240,5240,5240,0
|
|
20240708,120600,842390610,5240,5240,5240,5240,4
|
|
20240708,120500,842369650,5240,5240,5240,5240,52
|
|
20240708,120400,842097170,5240,5240,5240,5240,11
|
|
20240708,120300,842039530,5240,5240,5240,5240,0
|
|
20240708,120200,842039530,5240,5240,5240,5240,5
|
|
20240708,120100,842013330,5240,5240,5240,5240,0
|
|
20240708,120000,842013330,5240,5240,5240,5240,6
|
|
20240708,115900,841981890,5240,5240,5240,5240,0
|
|
20240708,115800,841981890,5240,5240,5240,5240,190
|
|
20240708,115700,840986290,5240,5240,5240,5240,9
|
|
20240708,115600,840939130,5230,5230,5230,5230,3
|
|
20240708,115500,840923440,5230,5240,5240,5230,683
|
|
20240708,115400,837349900,5250,5250,5250,5250,13
|
|
20240708,115300,837281650,5250,5250,5250,5250,500
|
|
20240708,115200,834656650,5250,5250,5250,5250,50
|
|
20240708,115100,834394150,5250,5250,5250,5250,4
|
|
20240708,115000,834373150,5250,5250,5250,5250,0
|
|
20240708,114900,834373150,5250,5250,5250,5250,4
|
|
20240708,114800,834352150,5250,5250,5250,5250,168
|
|
20240708,114700,833470150,5250,5250,5250,5250,215
|
|
20240708,114600,832341400,5240,5240,5240,5240,3
|
|
20240708,114500,832325680,5240,5240,5240,5240,0
|
|
20240708,114400,832325680,5240,5240,5240,5240,0
|
|
20240708,114300,832325680,5240,5240,5240,5240,135
|
|
20240708,114200,831618280,5240,5240,5240,5240,272
|
|
20240708,114100,830193000,5250,5250,5250,5250,0
|
|
20240708,114000,830193000,5250,5250,5250,5250,0
|
|
20240708,113900,830193000,5250,5250,5250,5250,0
|
|
20240708,113800,830193000,5250,5250,5250,5250,500
|
|
20240708,113700,827568000,5250,5250,5250,5250,56
|
|
20240708,113600,827274000,5250,5250,5250,5250,0
|
|
20240708,113500,827274000,5250,5250,5250,5250,50
|
|
20240708,113400,827011500,5250,5250,5250,5250,10
|
|
20240708,113300,826959000,5250,5250,5250,5250,200
|
|
20240708,113200,825909000,5250,5250,5250,5250,1
|
|
20240708,113100,825903750,5240,5240,5240,5240,3
|
|
20240708,113000,825888030,5240,5240,5240,5240,0
|
|
20240708,112900,825888030,5240,5240,5240,5240,254
|
|
20240708,112800,824557070,5240,5240,5240,5240,0
|
|
20240708,112700,824557070,5240,5240,5240,5240,0
|
|
20240708,112600,824557070,5240,5240,5240,5240,0
|
|
20240708,112500,824557070,5240,5240,5240,5240,14
|
|
20240708,112400,824483710,5240,5240,5240,5240,629
|
|
20240708,112300,821187750,5240,5240,5240,5240,871
|
|
20240708,112200,816623710,5240,5240,5240,5240,30
|
|
20240708,112100,816466510,5230,5230,5230,5230,0
|
|
20240708,112000,816466510,5230,5230,5230,5230,31
|
|
20240708,111900,816304380,5240,5240,5240,5240,0
|
|
20240708,111800,816304380,5240,5240,5240,5240,270
|
|
20240708,111700,814889580,5250,5240,5250,5240,236
|
|
20240708,111600,813651200,5220,5240,5240,5220,470
|
|
20240708,111500,811193100,5240,5230,5240,5220,20
|
|
20240708,111400,811088580,5240,5240,5240,5240,0
|
|
20240708,111300,811088580,5240,5220,5240,5220,11
|
|
20240708,111200,811031080,5230,5230,5230,5230,10
|
|
20240708,111100,810978780,5230,5230,5230,5230,0
|
|
20240708,111000,810978780,5230,5230,5230,5230,66
|
|
20240708,110900,810633600,5240,5230,5240,5230,88
|
|
20240708,110800,810173080,5230,5240,5240,5230,58
|
|
20240708,110700,809869230,5240,5240,5240,5240,10
|
|
20240708,110600,809816830,5240,5240,5240,5240,200
|
|
20240708,110500,808768830,5250,5240,5250,5240,300
|
|
20240708,110400,807194830,5250,5250,5250,5250,0
|
|
20240708,110300,807194830,5250,5250,5250,5250,0
|
|
20240708,110200,807194830,5250,5220,5250,5220,901
|
|
20240708,110100,802491580,5260,5230,5260,5230,501
|
|
20240708,110000,799861680,5230,5220,5230,5220,36
|
|
20240708,105900,799673430,5220,5220,5220,5220,0
|
|
20240708,105800,799673430,5220,5220,5220,5220,200
|
|
20240708,105700,798629430,5220,5220,5220,5220,1
|
|
20240708,105600,798624210,5250,5210,5250,5210,5199
|
|
20240708,105500,771353050,5210,5200,5210,5200,299
|
|
20240708,105400,769795270,5200,5200,5200,5200,0
|
|
20240708,105300,769795270,5200,5200,5200,5200,2
|
|
20240708,105200,769784870,5210,5210,5210,5210,10
|
|
20240708,105100,769732770,5210,5210,5210,5210,0
|
|
20240708,105000,769732770,5210,5210,5210,5210,131
|
|
20240708,104900,769050260,5210,5210,5210,5210,0
|
|
20240708,104800,769050260,5210,5210,5210,5210,10
|
|
20240708,104700,768998160,5200,5200,5200,5200,0
|
|
20240708,104600,768998160,5200,5200,5200,5200,4
|
|
20240708,104500,768977360,5200,5200,5200,5200,274
|
|
20240708,104400,767552560,5200,5200,5200,5200,0
|
|
20240708,104300,767552560,5200,5200,5200,5200,103
|
|
20240708,104200,767016960,5210,5210,5210,5210,59
|
|
20240708,104100,766709570,5200,5210,5210,5200,218
|
|
20240708,104000,765575790,5210,5210,5210,5210,75
|
|
20240708,103900,765185040,5210,5200,5210,5200,305
|
|
20240708,103800,763596040,5200,5200,5200,5200,177
|
|
20240708,103700,762675640,5200,5190,5200,5190,348
|
|
20240708,103600,760866050,5190,5180,5190,5170,659
|
|
20240708,103500,757449440,5170,5170,5170,5170,0
|
|
20240708,103400,757449440,5170,5180,5180,5170,3
|
|
20240708,103300,757433920,5170,5170,5170,5170,4
|
|
20240708,103200,757413240,5170,5170,5170,5170,0
|
|
20240708,103100,757413240,5170,5170,5170,5170,10
|
|
20240708,103000,757361540,5180,5170,5180,5170,153
|
|
20240708,102900,756570410,5170,5170,5170,5170,147
|
|
20240708,102800,755810420,5170,5170,5170,5170,0
|
|
20240708,102700,755810420,5170,5170,5170,5170,3
|
|
20240708,102600,755794910,5180,5170,5180,5170,10
|
|
20240708,102500,755743160,5170,5170,5170,5170,0
|
|
20240708,102400,755743160,5170,5170,5170,5170,47
|
|
20240708,102300,755500170,5170,5170,5170,5170,12
|
|
20240708,102200,755438130,5170,5170,5170,5170,100
|
|
20240708,102100,754921130,5170,5170,5170,5170,0
|
|
20240708,102000,754921130,5170,5170,5170,5170,5
|
|
20240708,101900,754895280,5170,5170,5170,5170,0
|
|
20240708,101800,754895280,5170,5170,5170,5170,1
|
|
20240708,101700,754890110,5160,5160,5160,5160,1
|
|
20240708,101600,754884950,5150,5150,5150,5150,3
|
|
20240708,101500,754869500,5170,5160,5170,5160,834
|
|
20240708,101400,750564390,5160,5160,5160,5160,2
|
|
20240708,101300,750554070,5170,5170,5170,5170,100
|
|
20240708,101200,750037070,5170,5170,5170,5170,0
|
|
20240708,101100,750037070,5170,5170,5170,5170,20
|
|
20240708,101000,749933670,5170,5170,5170,5170,29
|
|
20240708,100900,749783740,5160,5170,5170,5160,200
|
|
20240708,100800,748750050,5180,5170,5180,5170,198
|
|
20240708,100700,747726380,5180,5180,5180,5180,0
|
|
20240708,100600,747726380,5180,5180,5180,5180,1
|
|
20240708,100500,747721200,5180,5180,5180,5180,20
|
|
20240708,100400,747617600,5180,5180,5180,5180,1
|
|
20240708,100300,747612420,5180,5170,5180,5160,594
|
|
20240708,100200,744546280,5180,5180,5180,5180,1
|
|
20240708,100100,744541100,5180,5170,5190,5170,275
|
|
20240708,100000,743116700,5170,5170,5170,5170,2
|
|
20240708,095900,743106360,5170,5160,5170,5160,4
|
|
20240708,095800,743085700,5160,5160,5160,5160,48
|
|
20240708,095700,742838020,5170,5170,5170,5170,3
|
|
20240708,095600,742822510,5170,5170,5170,5170,0
|
|
20240708,095500,742822510,5170,5170,5170,5170,101
|
|
20240708,095400,742300340,5170,5170,5170,5170,0
|
|
20240708,095300,742300340,5170,5180,5180,5170,58
|
|
20240708,095200,742000460,5170,5170,5180,5170,26
|
|
20240708,095100,741865990,5180,5170,5180,5170,30
|
|
20240708,095000,741710770,5180,5140,5180,5140,118
|
|
20240708,094900,741100720,5140,5150,5150,5140,933
|
|
20240708,094800,736303570,5170,5170,5170,5170,5
|
|
20240708,094700,736277720,5170,5170,5170,5170,0
|
|
20240708,094600,736277720,5170,5160,5170,5150,802
|
|
20240708,094500,732144210,5140,5170,5180,5140,1188
|
|
20240708,094400,726006810,5170,5170,5170,5170,10
|
|
20240708,094300,725955110,5170,5170,5170,5170,0
|
|
20240708,094200,725955110,5170,5160,5170,5160,202
|
|
20240708,094100,724911790,5170,5170,5170,5170,3
|
|
20240708,094000,724896280,5170,5170,5170,5170,853
|
|
20240708,093900,720486270,5180,5180,5180,5180,1
|
|
20240708,093800,720481090,5180,5170,5180,5170,665
|
|
20240708,093700,717038540,5180,5150,5180,5150,1455
|
|
20240708,093600,709530620,5150,5140,5150,5140,506
|
|
20240708,093500,706924730,5140,5140,5140,5140,521
|
|
20240708,093400,704246790,5140,5130,5140,5130,161
|
|
20240708,093300,703419350,5130,5130,5130,5130,0
|
|
20240708,093200,703419350,5130,5130,5130,5130,492
|
|
20240708,093100,700895390,5130,5130,5130,5130,554
|
|
20240708,093000,698053370,5130,5110,5130,5110,5381
|
|
20240708,092900,670510980,5090,5100,5100,5090,2215
|
|
20240708,092800,659236130,5100,5110,5110,5100,2681
|
|
20240708,092700,645555870,5110,5110,5110,5110,12
|
|
20240708,092600,645494550,5110,5110,5110,5110,1284
|
|
20240708,092500,638933310,5110,5110,5110,5110,0
|
|
20240708,092400,638933310,5110,5110,5110,5110,464
|
|
20240708,092300,636562270,5110,5100,5110,5100,5455
|
|
20240708,092200,608737220,5110,5100,5110,5100,5595
|
|
20240708,092100,580186770,5110,5140,5140,5110,4337
|
|
20240708,092000,557974360,5140,5130,5140,5130,1503
|
|
20240708,091900,550249450,5140,5140,5140,5140,200
|
|
20240708,091800,549221450,5140,5140,5140,5130,1120
|
|
20240708,091700,543466750,5130,5110,5130,5110,6407
|
|
20240708,091600,510646900,5120,5110,5120,5110,2841
|
|
20240708,091500,496120530,5110,5090,5110,5090,3876
|
|
20240708,091400,476343060,5070,5110,5120,5070,9695
|
|
20240708,091300,427068620,5100,5120,5120,5100,6336
|
|
20240708,091200,394718220,5140,5130,5140,5130,1047
|
|
20240708,091100,389340180,5130,5130,5150,5130,2347
|
|
20240708,091000,377280300,5120,5120,5120,5120,402
|
|
20240708,090900,375222060,5120,5090,5120,5090,486
|
|
20240708,090800,372746590,5080,5080,5100,5070,10419
|
|
20240708,090700,319746130,5070,5100,5100,5060,8991
|
|
20240708,090600,274121150,5110,5120,5120,5090,482
|
|
20240708,090500,271663130,5120,5080,5120,5050,13313
|
|
20240708,090400,204137740,5090,5100,5100,5090,14749
|
|
20240708,090300,128933830,5150,5120,5150,5100,8029
|
|
20240708,090200,87940590,5100,5190,5190,5100,13988
|
|
20240708,090100,16223010,5190,5220,5240,5160,2250
|
|
20240708,090000,4525030,5220,5260,5260,5220,861
|