606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,190300,460336980,5220,5220,5220,5220,1472
|
|
20240709,190200,460336980,5220,5220,5220,5220,0
|
|
20240709,190100,460336980,5220,5220,5220,5220,0
|
|
20240709,190000,460336980,5220,5220,5220,5220,0
|
|
20240709,185900,460336980,5220,5220,5220,5220,0
|
|
20240709,185800,460336980,5220,5220,5220,5220,0
|
|
20240709,185700,460336980,5220,5220,5220,5220,0
|
|
20240709,185600,460336980,5220,5220,5220,5220,0
|
|
20240709,185500,460336980,5220,5220,5220,5220,0
|
|
20240709,185400,460336980,5220,5220,5220,5220,0
|
|
20240709,185300,460336980,5220,5220,5220,5220,0
|
|
20240709,185200,460336980,5220,5220,5220,5220,0
|
|
20240709,185100,460336980,5220,5220,5220,5220,0
|
|
20240709,185000,460336980,5220,5220,5220,5220,0
|
|
20240709,184900,460336980,5220,5220,5220,5220,0
|
|
20240709,184800,460336980,5220,5220,5220,5220,0
|
|
20240709,184700,460336980,5220,5220,5220,5220,0
|
|
20240709,184600,460336980,5220,5220,5220,5220,0
|
|
20240709,184500,460336980,5220,5220,5220,5220,0
|
|
20240709,184400,460336980,5220,5220,5220,5220,0
|
|
20240709,184300,460336980,5220,5220,5220,5220,0
|
|
20240709,184200,460336980,5220,5220,5220,5220,0
|
|
20240709,184100,460336980,5220,5220,5220,5220,0
|
|
20240709,184000,460336980,5220,5220,5220,5220,0
|
|
20240709,183900,460336980,5220,5220,5220,5220,0
|
|
20240709,183800,460336980,5220,5220,5220,5220,0
|
|
20240709,183700,460336980,5220,5220,5220,5220,0
|
|
20240709,183600,460336980,5220,5220,5220,5220,0
|
|
20240709,183500,460336980,5220,5220,5220,5220,0
|
|
20240709,183400,460336980,5220,5220,5220,5220,0
|
|
20240709,183300,460336980,5220,5220,5220,5220,1472
|
|
20240709,183200,460336980,5220,5220,5220,5220,0
|
|
20240709,183100,460336980,5220,5220,5220,5220,0
|
|
20240709,183000,460336980,5220,5220,5220,5220,0
|
|
20240709,182900,460336980,5220,5220,5220,5220,0
|
|
20240709,182800,460336980,5220,5220,5220,5220,0
|
|
20240709,182700,460336980,5220,5220,5220,5220,0
|
|
20240709,182600,460336980,5220,5220,5220,5220,0
|
|
20240709,182500,460336980,5220,5220,5220,5220,0
|
|
20240709,182400,460336980,5220,5220,5220,5220,0
|
|
20240709,182300,460336980,5220,5220,5220,5220,0
|
|
20240709,182200,460336980,5220,5220,5220,5220,0
|
|
20240709,182100,460336980,5220,5220,5220,5220,0
|
|
20240709,182000,460336980,5220,5220,5220,5220,0
|
|
20240709,181900,460336980,5220,5220,5220,5220,0
|
|
20240709,181800,460336980,5220,5220,5220,5220,0
|
|
20240709,181700,460336980,5220,5220,5220,5220,0
|
|
20240709,181600,460336980,5220,5220,5220,5220,0
|
|
20240709,181500,460336980,5220,5220,5220,5220,0
|
|
20240709,181400,460336980,5220,5220,5220,5220,0
|
|
20240709,181300,460336980,5220,5220,5220,5220,0
|
|
20240709,181200,460336980,5220,5220,5220,5220,0
|
|
20240709,181100,460336980,5220,5220,5220,5220,0
|
|
20240709,181000,460336980,5220,5220,5220,5220,0
|
|
20240709,180900,460336980,5220,5220,5220,5220,0
|
|
20240709,180800,460336980,5220,5220,5220,5220,0
|
|
20240709,180700,460336980,5220,5220,5220,5220,0
|
|
20240709,180600,460336980,5220,5220,5220,5220,0
|
|
20240709,180500,460336980,5220,5220,5220,5220,0
|
|
20240709,180400,460336980,5220,5220,5220,5220,0
|
|
20240709,180300,460336980,5220,5220,5220,5220,1472
|
|
20240709,180200,460336980,5220,5220,5220,5220,0
|
|
20240709,180100,460336980,5220,5220,5220,5220,0
|
|
20240709,180000,460336980,5220,5220,5220,5220,0
|
|
20240709,175900,460336980,5220,5220,5220,5220,0
|
|
20240709,175800,460336980,5220,5220,5220,5220,0
|
|
20240709,175700,460336980,5220,5220,5220,5220,0
|
|
20240709,175600,460336980,5220,5220,5220,5220,0
|
|
20240709,175500,460336980,5220,5220,5220,5220,0
|
|
20240709,175400,460336980,5220,5220,5220,5220,0
|
|
20240709,175300,460336980,5220,5220,5220,5220,0
|
|
20240709,175200,460336980,5220,5220,5220,5220,0
|
|
20240709,175100,460336980,5220,5220,5220,5220,0
|
|
20240709,175000,460336980,5220,5220,5220,5220,0
|
|
20240709,174900,460336980,5220,5220,5220,5220,0
|
|
20240709,174800,460336980,5220,5220,5220,5220,0
|
|
20240709,174700,460336980,5220,5220,5220,5220,0
|
|
20240709,174600,460336980,5220,5220,5220,5220,0
|
|
20240709,174500,460336980,5220,5220,5220,5220,0
|
|
20240709,174400,460336980,5220,5220,5220,5220,0
|
|
20240709,174300,460336980,5220,5220,5220,5220,0
|
|
20240709,174200,460336980,5220,5220,5220,5220,0
|
|
20240709,174100,460336980,5220,5220,5220,5220,0
|
|
20240709,174000,460336980,5220,5220,5220,5220,0
|
|
20240709,173900,460336980,5220,5220,5220,5220,0
|
|
20240709,173800,460336980,5220,5220,5220,5220,0
|
|
20240709,173700,460336980,5220,5220,5220,5220,0
|
|
20240709,173600,460336980,5220,5220,5220,5220,0
|
|
20240709,173500,460336980,5220,5220,5220,5220,0
|
|
20240709,173400,460336980,5220,5220,5220,5220,0
|
|
20240709,173300,460336980,5220,5220,5220,5220,1472
|
|
20240709,173200,460336980,5220,5220,5220,5220,0
|
|
20240709,173100,460336980,5220,5220,5220,5220,0
|
|
20240709,173000,460336980,5220,5220,5220,5220,0
|
|
20240709,172900,460336980,5220,5220,5220,5220,0
|
|
20240709,172800,460336980,5220,5220,5220,5220,0
|
|
20240709,172700,460336980,5220,5220,5220,5220,0
|
|
20240709,172600,460336980,5220,5220,5220,5220,0
|
|
20240709,172500,460336980,5220,5220,5220,5220,0
|
|
20240709,172400,460336980,5220,5220,5220,5220,0
|
|
20240709,172300,460336980,5220,5220,5220,5220,0
|
|
20240709,172200,460336980,5220,5220,5220,5220,0
|
|
20240709,172100,460336980,5220,5220,5220,5220,0
|
|
20240709,172000,460336980,5220,5220,5220,5220,0
|
|
20240709,171900,460336980,5220,5220,5220,5220,0
|
|
20240709,171800,460336980,5220,5220,5220,5220,0
|
|
20240709,171700,460336980,5220,5220,5220,5220,0
|
|
20240709,171600,460336980,5220,5220,5220,5220,0
|
|
20240709,171500,460336980,5220,5220,5220,5220,0
|
|
20240709,171400,460336980,5220,5220,5220,5220,0
|
|
20240709,171300,460336980,5220,5220,5220,5220,0
|
|
20240709,171200,460336980,5220,5220,5220,5220,0
|
|
20240709,171100,460336980,5220,5220,5220,5220,0
|
|
20240709,171000,460336980,5220,5220,5220,5220,0
|
|
20240709,170900,460336980,5220,5220,5220,5220,0
|
|
20240709,170800,460336980,5220,5220,5220,5220,0
|
|
20240709,170700,460336980,5220,5220,5220,5220,0
|
|
20240709,170600,460336980,5220,5220,5220,5220,0
|
|
20240709,170500,460336980,5220,5220,5220,5220,0
|
|
20240709,170400,460336980,5220,5220,5220,5220,0
|
|
20240709,170300,460336980,5220,5220,5220,5220,1472
|
|
20240709,170200,460336980,5220,5220,5220,5220,0
|
|
20240709,170100,460336980,5220,5220,5220,5220,0
|
|
20240709,170000,460336980,5220,5220,5220,5220,0
|
|
20240709,165900,460336980,5220,5220,5220,5220,0
|
|
20240709,165800,460336980,5220,5220,5220,5220,0
|
|
20240709,165700,460336980,5220,5220,5220,5220,0
|
|
20240709,165600,460336980,5220,5220,5220,5220,0
|
|
20240709,165500,460336980,5220,5220,5220,5220,0
|
|
20240709,165400,460336980,5220,5220,5220,5220,0
|
|
20240709,165300,460336980,5220,5220,5220,5220,0
|
|
20240709,165200,460336980,5220,5220,5220,5220,0
|
|
20240709,165100,460336980,5220,5220,5220,5220,0
|
|
20240709,165000,460336980,5220,5220,5220,5220,0
|
|
20240709,164900,460336980,5220,5220,5220,5220,0
|
|
20240709,164800,460336980,5220,5220,5220,5220,0
|
|
20240709,164700,460336980,5220,5220,5220,5220,0
|
|
20240709,164600,460336980,5220,5220,5220,5220,0
|
|
20240709,164500,460336980,5220,5220,5220,5220,0
|
|
20240709,164400,460336980,5220,5220,5220,5220,0
|
|
20240709,164300,460336980,5220,5220,5220,5220,0
|
|
20240709,164200,460336980,5220,5220,5220,5220,0
|
|
20240709,164100,460336980,5220,5220,5220,5220,0
|
|
20240709,164000,460336980,5220,5220,5220,5220,0
|
|
20240709,163900,460336980,5220,5220,5220,5220,0
|
|
20240709,163800,460336980,5220,5220,5220,5220,0
|
|
20240709,163700,460336980,5220,5220,5220,5220,0
|
|
20240709,163600,460336980,5220,5220,5220,5220,0
|
|
20240709,163500,460336980,5220,5220,5220,5220,0
|
|
20240709,163400,460336980,5220,5220,5220,5220,0
|
|
20240709,163300,460336980,5220,5220,5220,5220,1472
|
|
20240709,163200,460336980,5220,5220,5220,5220,0
|
|
20240709,163100,460336980,5220,5220,5220,5220,0
|
|
20240709,163000,460336980,5220,5220,5220,5220,0
|
|
20240709,162900,460336980,5220,5220,5220,5220,0
|
|
20240709,162800,460336980,5220,5220,5220,5220,0
|
|
20240709,162700,460336980,5220,5220,5220,5220,0
|
|
20240709,162600,460336980,5220,5220,5220,5220,0
|
|
20240709,162500,460336980,5220,5220,5220,5220,0
|
|
20240709,162400,460336980,5220,5220,5220,5220,0
|
|
20240709,162300,460336980,5220,5220,5220,5220,0
|
|
20240709,162200,460336980,5220,5220,5220,5220,0
|
|
20240709,162100,460336980,5220,5220,5220,5220,0
|
|
20240709,162000,460336980,5220,5220,5220,5220,0
|
|
20240709,161900,460336980,5220,5220,5220,5220,0
|
|
20240709,161800,460336980,5220,5220,5220,5220,0
|
|
20240709,161700,460336980,5220,5220,5220,5220,0
|
|
20240709,161600,460336980,5220,5220,5220,5220,0
|
|
20240709,161500,460336980,5220,5220,5220,5220,0
|
|
20240709,161400,460336980,5220,5220,5220,5220,0
|
|
20240709,161300,460336980,5220,5220,5220,5220,0
|
|
20240709,161200,460336980,5220,5220,5220,5220,0
|
|
20240709,161100,460336980,5220,5220,5220,5220,0
|
|
20240709,161000,460336980,5220,5220,5220,5220,0
|
|
20240709,160900,460336980,5220,5220,5220,5220,0
|
|
20240709,160800,460336980,5220,5220,5220,5220,0
|
|
20240709,160700,460336980,5220,5220,5220,5220,0
|
|
20240709,160600,460336980,5220,5220,5220,5220,0
|
|
20240709,160500,460336980,5220,5220,5220,5220,0
|
|
20240709,160400,460336980,5220,5220,5220,5220,0
|
|
20240709,160300,460336980,5220,5220,5220,5220,1472
|
|
20240709,160200,460336980,5220,5220,5220,5220,0
|
|
20240709,160100,460336980,5220,5220,5220,5220,0
|
|
20240709,160000,460336980,5220,5220,5220,5220,0
|
|
20240709,155900,460336980,5220,5220,5220,5220,0
|
|
20240709,155800,460336980,5220,5220,5220,5220,0
|
|
20240709,155700,460336980,5220,5220,5220,5220,0
|
|
20240709,155600,460336980,5220,5220,5220,5220,0
|
|
20240709,155500,460336980,5220,5220,5220,5220,0
|
|
20240709,155400,460336980,5220,5220,5220,5220,0
|
|
20240709,155300,460336980,5220,5220,5220,5220,0
|
|
20240709,155200,460336980,5220,5220,5220,5220,0
|
|
20240709,155100,460336980,5220,5220,5220,5220,0
|
|
20240709,155000,460336980,5220,5220,5220,5220,0
|
|
20240709,154900,460336980,5220,5220,5220,5220,0
|
|
20240709,154800,460336980,5220,5220,5220,5220,0
|
|
20240709,154700,460336980,5220,5220,5220,5220,0
|
|
20240709,154600,460336980,5220,5220,5220,5220,0
|
|
20240709,154500,460336980,5220,5220,5220,5220,0
|
|
20240709,154400,460336980,5220,5220,5220,5220,0
|
|
20240709,154300,460336980,5220,5220,5220,5220,0
|
|
20240709,154200,460336980,5220,5220,5220,5220,0
|
|
20240709,154100,460336980,5220,5220,5220,5220,0
|
|
20240709,154000,460336980,5220,5220,5220,5220,0
|
|
20240709,153900,460336980,5220,5220,5220,5220,0
|
|
20240709,153800,460336980,5220,5220,5220,5220,0
|
|
20240709,153700,460336980,5220,5220,5220,5220,0
|
|
20240709,153600,460336980,5220,5220,5220,5220,0
|
|
20240709,153500,460336980,5220,5220,5220,5220,0
|
|
20240709,153400,460336980,5220,5220,5220,5220,0
|
|
20240709,153300,460336980,5220,5220,5220,5220,1472
|
|
20240709,153200,460336980,5220,5220,5220,5220,0
|
|
20240709,153100,460336980,5220,5220,5220,5220,0
|
|
20240709,153000,460336980,5220,5220,5220,5220,1472
|
|
20240709,152900,452653140,5190,5190,5190,5190,0
|
|
20240709,152800,452653140,5190,5190,5190,5190,0
|
|
20240709,152700,452653140,5190,5190,5190,5190,0
|
|
20240709,152600,452653140,5190,5190,5190,5190,0
|
|
20240709,152500,452653140,5190,5190,5190,5190,0
|
|
20240709,152400,452653140,5190,5190,5190,5190,0
|
|
20240709,152300,452653140,5190,5190,5190,5190,0
|
|
20240709,152200,452653140,5190,5190,5190,5190,0
|
|
20240709,152100,452653140,5190,5190,5190,5190,0
|
|
20240709,152000,452653140,5190,5190,5190,5190,0
|
|
20240709,151900,452653140,5190,5200,5230,5190,1170
|
|
20240709,151800,446555440,5200,5190,5200,5190,14
|
|
20240709,151700,446482660,5200,5180,5200,5180,19
|
|
20240709,151600,446383990,5190,5180,5190,5170,37
|
|
20240709,151500,446192420,5190,5190,5190,5190,1
|
|
20240709,151400,446187230,5180,5180,5180,5180,52
|
|
20240709,151300,445917870,5180,5180,5180,5180,25
|
|
20240709,151200,445788370,5190,5190,5200,5190,153
|
|
20240709,151100,444994240,5190,5180,5190,5180,154
|
|
20240709,151000,444194990,5170,5180,5180,5170,435
|
|
20240709,150900,441941750,5180,5180,5180,5180,154
|
|
20240709,150800,441144030,5180,5180,5190,5180,90
|
|
20240709,150700,440677280,5180,5190,5190,5180,1420
|
|
20240709,150600,433315690,5190,5180,5190,5180,57
|
|
20240709,150500,433020420,5180,5180,5180,5180,32
|
|
20240709,150400,432854660,5200,5160,5200,5160,2458
|
|
20240709,150300,420076440,5160,5160,5180,5160,100
|
|
20240709,150200,419560380,5160,5170,5170,5160,13
|
|
20240709,150100,419493190,5160,5170,5170,5160,83
|
|
20240709,150000,419064880,5170,5170,5170,5160,120
|
|
20240709,145900,418444520,5180,5180,5180,5180,126
|
|
20240709,145800,417791840,5180,5180,5180,5180,60
|
|
20240709,145700,417481040,5180,5180,5190,5180,29
|
|
20240709,145600,417330810,5190,5190,5190,5180,8
|
|
20240709,145500,417289340,5180,5170,5190,5170,1947
|
|
20240709,145400,407186430,5180,5170,5180,5170,11
|
|
20240709,145300,407129530,5170,5170,5190,5170,255
|
|
20240709,145200,405811080,5190,5170,5190,5170,122
|
|
20240709,145100,405178050,5170,5180,5190,5170,89
|
|
20240709,145000,404717350,5170,5180,5190,5170,38
|
|
20240709,144900,404520670,5170,5180,5190,5170,65
|
|
20240709,144800,404184200,5190,5170,5190,5160,462
|
|
20240709,144700,401793170,5180,5170,5180,5160,115
|
|
20240709,144600,401198860,5180,5170,5180,5160,790
|
|
20240709,144500,397119900,5180,5170,5180,5170,30
|
|
20240709,144400,396964780,5180,5160,5180,5160,27
|
|
20240709,144300,396825320,5160,5180,5180,5160,44
|
|
20240709,144200,396598080,5180,5160,5180,5160,11
|
|
20240709,144100,396541220,5180,5170,5180,5160,419
|
|
20240709,144000,394371850,5180,5160,5180,5160,105
|
|
20240709,143900,393829050,5170,5170,5170,5160,60
|
|
20240709,143800,393519350,5180,5150,5180,5150,17928
|
|
20240709,143700,301011010,5160,5160,5160,5150,133
|
|
20240709,143600,300325030,5160,5170,5170,5160,38
|
|
20240709,143500,300128920,5160,5160,5170,5160,47
|
|
20240709,143400,299886280,5170,5160,5170,5150,1070
|
|
20240709,143300,294365200,5160,5170,5170,5160,30
|
|
20240709,143200,294210360,5160,5160,5170,5160,62
|
|
20240709,143100,293890430,5160,5160,5160,5160,35
|
|
20240709,143000,293709830,5160,5160,5160,5160,57
|
|
20240709,142900,293415710,5160,5160,5160,5160,79
|
|
20240709,142800,293008070,5160,5160,5170,5160,310
|
|
20240709,142700,291405970,5160,5160,5160,5160,77
|
|
20240709,142600,291008650,5160,5160,5160,5160,105
|
|
20240709,142500,290466850,5160,5160,5170,5160,40
|
|
20240709,142400,290260440,5160,5160,5170,5160,288
|
|
20240709,142300,288774320,5170,5180,5180,5160,265
|
|
20240709,142200,287405600,5180,5170,5180,5170,11
|
|
20240709,142100,287348710,5170,5190,5190,5170,53
|
|
20240709,142000,287074590,5180,5180,5190,5160,28
|
|
20240709,141900,286929950,5190,5170,5190,5160,88
|
|
20240709,141800,286475290,5170,5160,5170,5160,7
|
|
20240709,141700,286439160,5160,5160,5160,5160,81
|
|
20240709,141600,286021200,5160,5160,5160,5160,97
|
|
20240709,141500,285520680,5160,5160,5170,5160,100
|
|
20240709,141400,285004480,5160,5160,5160,5160,74
|
|
20240709,141300,284622640,5180,5160,5180,5160,112
|
|
20240709,141200,284044650,5180,5170,5180,5160,28
|
|
20240709,141100,283899990,5160,5160,5180,5160,135
|
|
20240709,141000,283203350,5180,5160,5180,5160,111
|
|
20240709,140900,282630460,5160,5170,5180,5160,30
|
|
20240709,140800,282475610,5180,5160,5180,5160,35
|
|
20240709,140700,282294880,5160,5170,5170,5150,1962
|
|
20240709,140600,272169040,5180,5190,5190,5180,4162
|
|
20240709,140500,250580670,5190,5190,5190,5190,31
|
|
20240709,140400,250419780,5190,5190,5200,5190,78
|
|
20240709,140300,250014760,5190,5190,5190,5190,515
|
|
20240709,140200,247341910,5190,5190,5190,5190,54
|
|
20240709,140100,247061650,5190,5190,5190,5190,79
|
|
20240709,140000,246651640,5190,5200,5200,5190,55
|
|
20240709,135900,246365720,5200,5190,5200,5190,98
|
|
20240709,135800,245856470,5200,5190,5200,5190,94
|
|
20240709,135700,245367990,5190,5190,5200,5190,10
|
|
20240709,135600,245316080,5200,5180,5200,5180,63
|
|
20240709,135500,244989660,5180,5180,5180,5180,81
|
|
20240709,135400,244570080,5180,5180,5180,5180,108
|
|
20240709,135300,244010640,5180,5180,5180,5180,193
|
|
20240709,135200,243010900,5180,5180,5180,5170,302
|
|
20240709,135100,241446570,5180,5180,5180,5180,120
|
|
20240709,135000,240824970,5190,5180,5190,5180,206
|
|
20240709,134900,239756960,5180,5180,5180,5180,80
|
|
20240709,134800,239342560,5180,5190,5190,5180,10
|
|
20240709,134700,239290750,5180,5180,5180,5180,84
|
|
20240709,134600,238855630,5180,5180,5180,5180,7
|
|
20240709,134500,238819370,5180,5170,5180,5170,128
|
|
20240709,134400,238156350,5170,5170,5170,5170,56
|
|
20240709,134300,237866830,5170,5180,5180,5170,40
|
|
20240709,134200,237659960,5180,5170,5190,5170,147
|
|
20240709,134100,236898990,5170,5160,5190,5160,264
|
|
20240709,134000,235534240,5170,5160,5200,5160,74
|
|
20240709,133900,235151980,5160,5180,5180,5160,129
|
|
20240709,133800,234484340,5200,5190,5200,5160,29
|
|
20240709,133700,234334530,5200,5180,5210,5160,35
|
|
20240709,133600,234153620,5160,5170,5170,5160,109
|
|
20240709,133500,233590180,5160,5170,5170,5160,85
|
|
20240709,133400,233151080,5160,5160,5160,5160,668
|
|
20240709,133300,229704200,5160,5160,5180,5160,33
|
|
20240709,133200,229533850,5170,5170,5180,5170,1864
|
|
20240709,133100,219896940,5170,5180,5180,5170,40
|
|
20240709,133000,219690030,5170,5170,5190,5170,27
|
|
20240709,132900,219550400,5180,5170,5180,5170,80
|
|
20240709,132800,219136790,5170,5170,5170,5170,58
|
|
20240709,132700,218836930,5170,5180,5180,5170,296
|
|
20240709,132600,217303950,5180,5180,5180,5180,4
|
|
20240709,132500,217283230,5180,5180,5180,5180,83
|
|
20240709,132400,216853290,5180,5180,5180,5180,51
|
|
20240709,132300,216589110,5180,5180,5190,5180,87
|
|
20240709,132200,216138440,5180,5180,5180,5170,1057
|
|
20240709,132100,210663240,5180,5180,5180,5180,83
|
|
20240709,132000,210233300,5200,5190,5200,5190,5
|
|
20240709,131900,210207340,5180,5180,5180,5180,81
|
|
20240709,131800,209787760,5190,5190,5190,5180,256
|
|
20240709,131700,208460170,5180,5180,5180,5180,85
|
|
20240709,131600,208019870,5190,5180,5190,5180,166
|
|
20240709,131500,207159370,5180,5190,5190,5180,39
|
|
20240709,131400,206957250,5210,5180,5210,5180,19
|
|
20240709,131300,206858670,5190,5190,5200,5190,79
|
|
20240709,131200,206448650,5210,5210,5210,5210,1
|
|
20240709,131100,206443440,5210,5200,5210,5190,861
|
|
20240709,131000,201965730,5210,5210,5210,5210,53
|
|
20240709,130900,201689600,5210,5210,5210,5210,23
|
|
20240709,130800,201569770,5220,5220,5220,5220,11
|
|
20240709,130700,201512350,5230,5230,5230,5230,75
|
|
20240709,130600,201120100,5230,5230,5230,5230,1
|
|
20240709,130500,201114870,5220,5220,5220,5220,939
|
|
20240709,130400,196213290,5220,5220,5220,5220,33
|
|
20240709,130300,196041030,5220,5220,5220,5220,0
|
|
20240709,130200,196041030,5220,5220,5220,5220,0
|
|
20240709,130100,196041030,5220,5220,5220,5220,10
|
|
20240709,130000,195988830,5220,5220,5220,5220,1
|
|
20240709,125900,195983610,5210,5210,5210,5210,0
|
|
20240709,125800,195983610,5210,5210,5210,5210,9
|
|
20240709,125700,195936720,5210,5210,5210,5210,0
|
|
20240709,125600,195936720,5210,5210,5210,5210,0
|
|
20240709,125500,195936720,5210,5210,5210,5210,1
|
|
20240709,125400,195931510,5210,5210,5210,5210,29
|
|
20240709,125300,195780420,5210,5210,5210,5210,42
|
|
20240709,125200,195561600,5230,5230,5230,5230,0
|
|
20240709,125100,195561600,5230,5230,5230,5230,0
|
|
20240709,125000,195561600,5230,5230,5230,5230,0
|
|
20240709,124900,195561600,5230,5230,5230,5230,0
|
|
20240709,124800,195561600,5230,5230,5230,5230,0
|
|
20240709,124700,195561600,5230,5230,5230,5230,5
|
|
20240709,124600,195535450,5230,5230,5230,5230,0
|
|
20240709,124500,195535450,5230,5220,5230,5220,5
|
|
20240709,124400,195509340,5210,5210,5210,5210,0
|
|
20240709,124300,195509340,5210,5210,5210,5210,100
|
|
20240709,124200,194988340,5200,5200,5200,5200,686
|
|
20240709,124100,191421140,5180,5180,5180,5180,74
|
|
20240709,124000,191037820,5190,5190,5190,5190,3
|
|
20240709,123900,191022250,5190,5190,5190,5190,0
|
|
20240709,123800,191022250,5190,5190,5190,5190,0
|
|
20240709,123700,191022250,5190,5190,5190,5190,7
|
|
20240709,123600,190985920,5170,5170,5170,5170,0
|
|
20240709,123500,190985920,5170,5170,5170,5170,0
|
|
20240709,123400,190985920,5170,5160,5170,5160,273
|
|
20240709,123300,189577230,5160,5190,5190,5160,8777
|
|
20240709,123200,144147660,5200,5200,5200,5200,60
|
|
20240709,123100,143835660,5200,5210,5210,5200,1571
|
|
20240709,123000,135665420,5220,5220,5220,5220,1
|
|
20240709,122900,135660200,5220,5220,5220,5220,280
|
|
20240709,122800,134198600,5220,5220,5220,5220,0
|
|
20240709,122700,134198600,5220,5220,5220,5220,0
|
|
20240709,122600,134198600,5220,5220,5220,5220,0
|
|
20240709,122500,134198600,5220,5220,5220,5220,0
|
|
20240709,122400,134198600,5220,5220,5220,5220,0
|
|
20240709,122300,134198600,5220,5220,5220,5220,645
|
|
20240709,122200,130831700,5220,5220,5220,5220,0
|
|
20240709,122100,130831700,5220,5220,5220,5220,8
|
|
20240709,122000,130789940,5200,5200,5200,5200,0
|
|
20240709,121900,130789940,5200,5200,5200,5200,0
|
|
20240709,121800,130789940,5200,5200,5200,5200,0
|
|
20240709,121700,130789940,5200,5200,5200,5200,0
|
|
20240709,121600,130789940,5200,5200,5200,5200,268
|
|
20240709,121500,129396340,5220,5220,5220,5200,1956
|
|
20240709,121400,119221800,5220,5220,5220,5220,34
|
|
20240709,121300,119044320,5210,5210,5210,5210,0
|
|
20240709,121200,119044320,5210,5210,5210,5210,0
|
|
20240709,121100,119044320,5210,5210,5210,5210,0
|
|
20240709,121000,119044320,5210,5210,5210,5210,0
|
|
20240709,120900,119044320,5210,5210,5210,5210,75
|
|
20240709,120800,118653570,5210,5210,5210,5210,0
|
|
20240709,120700,118653570,5210,5210,5210,5210,0
|
|
20240709,120600,118653570,5210,5210,5210,5210,3
|
|
20240709,120500,118637940,5210,5210,5210,5210,0
|
|
20240709,120400,118637940,5210,5210,5210,5210,0
|
|
20240709,120300,118637940,5210,5210,5210,5210,0
|
|
20240709,120200,118637940,5210,5210,5210,5210,20
|
|
20240709,120100,118533740,5220,5220,5220,5220,0
|
|
20240709,120000,118533740,5220,5220,5220,5220,1
|
|
20240709,115900,118528520,5200,5200,5200,5200,0
|
|
20240709,115800,118528520,5200,5200,5200,5200,5
|
|
20240709,115700,118502520,5210,5210,5210,5210,2
|
|
20240709,115600,118492100,5210,5210,5210,5210,0
|
|
20240709,115500,118492100,5210,5210,5210,5210,10
|
|
20240709,115400,118440000,5210,5210,5210,5210,0
|
|
20240709,115300,118440000,5210,5210,5210,5210,0
|
|
20240709,115200,118440000,5210,5210,5210,5210,0
|
|
20240709,115100,118440000,5210,5210,5210,5210,0
|
|
20240709,115000,118440000,5210,5210,5210,5210,10
|
|
20240709,114900,118387900,5210,5210,5210,5210,1
|
|
20240709,114800,118382690,5210,5210,5210,5210,50
|
|
20240709,114700,118122190,5220,5200,5220,5200,6
|
|
20240709,114600,118090970,5210,5210,5210,5210,10
|
|
20240709,114500,118038870,5210,5210,5210,5210,0
|
|
20240709,114400,118038870,5210,5210,5210,5210,0
|
|
20240709,114300,118038870,5210,5220,5220,5210,7
|
|
20240709,114200,118002390,5200,5210,5210,5200,335
|
|
20240709,114100,116260210,5210,5210,5210,5210,0
|
|
20240709,114000,116260210,5210,5210,5210,5210,0
|
|
20240709,113900,116260210,5210,5210,5210,5210,1524
|
|
20240709,113800,108320170,5210,5210,5210,5210,0
|
|
20240709,113700,108320170,5210,5210,5210,5210,0
|
|
20240709,113600,108320170,5210,5210,5210,5210,0
|
|
20240709,113500,108320170,5210,5210,5210,5210,391
|
|
20240709,113400,106283060,5210,5210,5210,5210,0
|
|
20240709,113300,106283060,5210,5210,5210,5210,0
|
|
20240709,113200,106283060,5210,5210,5210,5210,10
|
|
20240709,113100,106230960,5210,5210,5210,5210,115
|
|
20240709,113000,105631810,5210,5220,5220,5210,842
|
|
20240709,112900,101243950,5230,5230,5230,5230,0
|
|
20240709,112800,101243950,5230,5230,5230,5230,0
|
|
20240709,112700,101243950,5230,5230,5230,5230,0
|
|
20240709,112600,101243950,5230,5220,5230,5220,21
|
|
20240709,112500,101134320,5230,5230,5230,5210,27
|
|
20240709,112400,100993570,5220,5220,5220,5220,0
|
|
20240709,112300,100993570,5220,5220,5220,5220,0
|
|
20240709,112200,100993570,5220,5220,5220,5220,10
|
|
20240709,112100,100941370,5230,5230,5230,5230,1
|
|
20240709,112000,100936140,5220,5220,5220,5220,4
|
|
20240709,111900,100915260,5230,5230,5230,5230,0
|
|
20240709,111800,100915260,5230,5230,5230,5230,0
|
|
20240709,111700,100915260,5230,5230,5230,5230,5
|
|
20240709,111600,100889110,5230,5230,5230,5230,33
|
|
20240709,111500,100716520,5220,5220,5220,5220,0
|
|
20240709,111400,100716520,5220,5220,5220,5220,2
|
|
20240709,111300,100706080,5230,5230,5230,5230,0
|
|
20240709,111200,100706080,5230,5230,5230,5230,0
|
|
20240709,111100,100706080,5230,5230,5230,5230,0
|
|
20240709,111000,100706080,5230,5210,5230,5210,147
|
|
20240709,110900,99938040,5230,5230,5230,5230,0
|
|
20240709,110800,99938040,5230,5230,5230,5230,0
|
|
20240709,110700,99938040,5230,5230,5230,5230,0
|
|
20240709,110600,99938040,5230,5230,5230,5230,0
|
|
20240709,110500,99938040,5230,5230,5230,5230,0
|
|
20240709,110400,99938040,5230,5230,5230,5230,0
|
|
20240709,110300,99938040,5230,5230,5230,5230,0
|
|
20240709,110200,99938040,5230,5230,5230,5230,0
|
|
20240709,110100,99938040,5230,5230,5230,5230,0
|
|
20240709,110000,99938040,5230,5230,5230,5220,11
|
|
20240709,105900,99880560,5220,5220,5220,5220,110
|
|
20240709,105800,99306360,5220,5210,5220,5210,3
|
|
20240709,105700,99290720,5220,5220,5220,5220,51
|
|
20240709,105600,99024500,5210,5210,5230,5210,101
|
|
20240709,105500,98497370,5210,5210,5210,5210,50
|
|
20240709,105400,98236870,5240,5240,5240,5240,0
|
|
20240709,105300,98236870,5240,5240,5240,5240,0
|
|
20240709,105200,98236870,5240,5220,5240,5220,600
|
|
20240709,105100,95094980,5200,5210,5210,5200,105
|
|
20240709,105000,94548930,5210,5210,5210,5210,320
|
|
20240709,104900,92881730,5210,5220,5220,5210,1679
|
|
20240709,104800,84122970,5230,5230,5230,5230,0
|
|
20240709,104700,84122970,5230,5230,5230,5230,1
|
|
20240709,104600,84117740,5240,5240,5240,5240,0
|
|
20240709,104500,84117740,5240,5240,5240,5240,0
|
|
20240709,104400,84117740,5240,5240,5240,5240,0
|
|
20240709,104300,84117740,5240,5240,5240,5240,0
|
|
20240709,104200,84117740,5240,5240,5240,5240,0
|
|
20240709,104100,84117740,5240,5240,5240,5240,0
|
|
20240709,104000,84117740,5240,5230,5240,5230,10
|
|
20240709,103900,84065350,5240,5240,5240,5240,50
|
|
20240709,103800,83803350,5230,5230,5230,5230,5
|
|
20240709,103700,83777200,5230,5230,5230,5230,0
|
|
20240709,103600,83777200,5230,5230,5230,5230,301
|
|
20240709,103500,82202970,5230,5230,5230,5230,0
|
|
20240709,103400,82202970,5230,5230,5230,5230,87
|
|
20240709,103300,81747960,5240,5240,5240,5240,0
|
|
20240709,103200,81747960,5240,5240,5240,5240,7
|
|
20240709,103100,81711280,5250,5250,5250,5250,0
|
|
20240709,103000,81711280,5250,5250,5250,5250,0
|
|
20240709,102900,81711280,5250,5250,5250,5250,0
|
|
20240709,102800,81711280,5250,5250,5250,5250,0
|
|
20240709,102700,81711280,5250,5250,5250,5250,0
|
|
20240709,102600,81711280,5250,5250,5250,5250,2
|
|
20240709,102500,81700780,5230,5230,5230,5230,343
|
|
20240709,102400,79906890,5240,5240,5240,5240,346
|
|
20240709,102300,78093850,5250,5250,5250,5250,0
|
|
20240709,102200,78093850,5250,5250,5250,5250,11
|
|
20240709,102100,78036100,5260,5250,5260,5250,2
|
|
20240709,102000,78025590,5260,5260,5260,5260,0
|
|
20240709,101900,78025590,5260,5260,5260,5260,0
|
|
20240709,101800,78025590,5260,5260,5260,5260,0
|
|
20240709,101700,78025590,5260,5240,5260,5240,17
|
|
20240709,101600,77936490,5260,5260,5260,5260,10
|
|
20240709,101500,77883890,5260,5260,5260,5260,1
|
|
20240709,101400,77878630,5250,5250,5250,5250,100
|
|
20240709,101300,77353630,5260,5260,5260,5260,10
|
|
20240709,101200,77301030,5260,5260,5260,5260,61
|
|
20240709,101100,76980170,5260,5260,5260,5260,0
|
|
20240709,101000,76980170,5260,5260,5260,5260,10
|
|
20240709,100900,76927570,5280,5250,5280,5250,264
|
|
20240709,100800,75538950,5250,5250,5250,5250,101
|
|
20240709,100700,75008700,5250,5250,5250,5250,392
|
|
20240709,100600,72950700,5260,5260,5260,5260,0
|
|
20240709,100500,72950700,5260,5260,5260,5260,0
|
|
20240709,100400,72950700,5260,5260,5260,5260,1
|
|
20240709,100300,72945440,5260,5260,5260,5260,0
|
|
20240709,100200,72945440,5260,5260,5260,5260,44
|
|
20240709,100100,72714000,5270,5270,5270,5270,78
|
|
20240709,100000,72302940,5280,5280,5280,5280,34
|
|
20240709,095900,72123420,5280,5280,5280,5280,0
|
|
20240709,095800,72123420,5280,5280,5280,5280,1
|
|
20240709,095700,72118140,5260,5260,5260,5260,0
|
|
20240709,095600,72118140,5260,5260,5260,5260,0
|
|
20240709,095500,72118140,5260,5270,5280,5260,387
|
|
20240709,095400,70076040,5280,5270,5280,5270,7
|
|
20240709,095300,70039140,5280,5270,5280,5270,501
|
|
20240709,095200,67398860,5270,5260,5270,5260,6
|
|
20240709,095100,67367290,5270,5270,5280,5260,8
|
|
20240709,095000,67325160,5280,5250,5280,5250,504
|
|
20240709,094900,64673290,5240,5240,5240,5240,0
|
|
20240709,094800,64673290,5240,5240,5240,5240,61
|
|
20240709,094700,64353650,5240,5240,5240,5240,256
|
|
20240709,094600,63012210,5240,5240,5240,5240,205
|
|
20240709,094500,61938010,5240,5240,5240,5240,2
|
|
20240709,094400,61927530,5230,5230,5230,5230,43
|
|
20240709,094300,61702640,5230,5230,5230,5230,0
|
|
20240709,094200,61702640,5230,5230,5230,5230,148
|
|
20240709,094100,60928600,5240,5240,5240,5240,1654
|
|
20240709,094000,52261640,5250,5250,5250,5250,288
|
|
20240709,093900,50749640,5280,5280,5280,5280,0
|
|
20240709,093800,50749640,5280,5280,5280,5280,5
|
|
20240709,093700,50723240,5280,5280,5280,5280,5
|
|
20240709,093600,50696840,5280,5250,5280,5240,56
|
|
20240709,093500,50402670,5240,5240,5240,5240,0
|
|
20240709,093400,50402670,5240,5270,5270,5240,687
|
|
20240709,093300,46793650,5290,5290,5290,5290,0
|
|
20240709,093200,46793650,5290,5290,5290,5290,0
|
|
20240709,093100,46793650,5290,5290,5290,5290,1
|
|
20240709,093000,46788360,5290,5290,5290,5290,0
|
|
20240709,092900,46788360,5290,5290,5290,5290,0
|
|
20240709,092800,46788360,5290,5290,5290,5290,1
|
|
20240709,092700,46783070,5250,5250,5250,5250,0
|
|
20240709,092600,46783070,5250,5250,5250,5250,0
|
|
20240709,092500,46783070,5250,5250,5250,5250,497
|
|
20240709,092400,44173820,5250,5260,5260,5250,283
|
|
20240709,092300,42686640,5290,5290,5290,5290,78
|
|
20240709,092200,42274020,5300,5300,5300,5300,0
|
|
20240709,092100,42274020,5300,5300,5300,5300,0
|
|
20240709,092000,42274020,5300,5290,5300,5260,28
|
|
20240709,091900,42126380,5300,5300,5300,5300,3
|
|
20240709,091800,42110480,5310,5300,5310,5300,90
|
|
20240709,091700,41633200,5330,5280,5330,5280,1005
|
|
20240709,091600,36296650,5280,5280,5280,5280,95
|
|
20240709,091500,35795050,5280,5280,5280,5280,0
|
|
20240709,091400,35795050,5280,5280,5280,5280,0
|
|
20240709,091300,35795050,5280,5280,5280,5280,0
|
|
20240709,091200,35795050,5280,5270,5280,5260,511
|
|
20240709,091100,33102170,5270,5270,5270,5270,1
|
|
20240709,091000,33096900,5270,5270,5270,5250,501
|
|
20240709,090900,30461390,5270,5290,5290,5270,81
|
|
20240709,090800,30034500,5270,5280,5280,5270,516
|
|
20240709,090700,27312960,5280,5300,5300,5280,160
|
|
20240709,090600,26465160,5300,5300,5360,5290,1757
|
|
20240709,090500,17124160,5300,5240,5300,5240,1322
|
|
20240709,090400,10145980,5240,5250,5250,5240,1200
|
|
20240709,090300,3856640,5240,5240,5240,5240,0
|
|
20240709,090200,3856640,5240,5240,5240,5240,0
|
|
20240709,090100,3856640,5240,5240,5240,5240,0
|
|
20240709,090000,3856640,5240,5240,5240,5240,736
|