605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,190200,242758180,5290,5290,5290,5290,859
|
|
20240712,190100,242758180,5290,5290,5290,5290,0
|
|
20240712,190000,242758180,5290,5290,5290,5290,0
|
|
20240712,185900,242758180,5290,5290,5290,5290,0
|
|
20240712,185800,242758180,5290,5290,5290,5290,0
|
|
20240712,185700,242758180,5290,5290,5290,5290,0
|
|
20240712,185600,242758180,5290,5290,5290,5290,0
|
|
20240712,185500,242758180,5290,5290,5290,5290,0
|
|
20240712,185400,242758180,5290,5290,5290,5290,0
|
|
20240712,185300,242758180,5290,5290,5290,5290,0
|
|
20240712,185200,242758180,5290,5290,5290,5290,0
|
|
20240712,185100,242758180,5290,5290,5290,5290,0
|
|
20240712,185000,242758180,5290,5290,5290,5290,0
|
|
20240712,184900,242758180,5290,5290,5290,5290,0
|
|
20240712,184800,242758180,5290,5290,5290,5290,0
|
|
20240712,184700,242758180,5290,5290,5290,5290,0
|
|
20240712,184600,242758180,5290,5290,5290,5290,0
|
|
20240712,184500,242758180,5290,5290,5290,5290,0
|
|
20240712,184400,242758180,5290,5290,5290,5290,0
|
|
20240712,184300,242758180,5290,5290,5290,5290,0
|
|
20240712,184200,242758180,5290,5290,5290,5290,0
|
|
20240712,184100,242758180,5290,5290,5290,5290,0
|
|
20240712,184000,242758180,5290,5290,5290,5290,0
|
|
20240712,183900,242758180,5290,5290,5290,5290,0
|
|
20240712,183800,242758180,5290,5290,5290,5290,0
|
|
20240712,183700,242758180,5290,5290,5290,5290,0
|
|
20240712,183600,242758180,5290,5290,5290,5290,0
|
|
20240712,183500,242758180,5290,5290,5290,5290,0
|
|
20240712,183400,242758180,5290,5290,5290,5290,0
|
|
20240712,183300,242758180,5290,5290,5290,5290,0
|
|
20240712,183200,242758180,5290,5290,5290,5290,859
|
|
20240712,183100,242758180,5290,5290,5290,5290,0
|
|
20240712,183000,242758180,5290,5290,5290,5290,0
|
|
20240712,182900,242758180,5290,5290,5290,5290,0
|
|
20240712,182800,242758180,5290,5290,5290,5290,0
|
|
20240712,182700,242758180,5290,5290,5290,5290,0
|
|
20240712,182600,242758180,5290,5290,5290,5290,0
|
|
20240712,182500,242758180,5290,5290,5290,5290,0
|
|
20240712,182400,242758180,5290,5290,5290,5290,0
|
|
20240712,182300,242758180,5290,5290,5290,5290,0
|
|
20240712,182200,242758180,5290,5290,5290,5290,0
|
|
20240712,182100,242758180,5290,5290,5290,5290,0
|
|
20240712,182000,242758180,5290,5290,5290,5290,0
|
|
20240712,181900,242758180,5290,5290,5290,5290,0
|
|
20240712,181800,242758180,5290,5290,5290,5290,0
|
|
20240712,181700,242758180,5290,5290,5290,5290,0
|
|
20240712,181600,242758180,5290,5290,5290,5290,0
|
|
20240712,181500,242758180,5290,5290,5290,5290,0
|
|
20240712,181400,242758180,5290,5290,5290,5290,0
|
|
20240712,181300,242758180,5290,5290,5290,5290,0
|
|
20240712,181200,242758180,5290,5290,5290,5290,0
|
|
20240712,181100,242758180,5290,5290,5290,5290,0
|
|
20240712,181000,242758180,5290,5290,5290,5290,0
|
|
20240712,180900,242758180,5290,5290,5290,5290,0
|
|
20240712,180800,242758180,5290,5290,5290,5290,0
|
|
20240712,180700,242758180,5290,5290,5290,5290,0
|
|
20240712,180600,242758180,5290,5290,5290,5290,0
|
|
20240712,180500,242758180,5290,5290,5290,5290,0
|
|
20240712,180400,242758180,5290,5290,5290,5290,0
|
|
20240712,180300,242758180,5290,5290,5290,5290,0
|
|
20240712,180200,242758180,5290,5290,5290,5290,859
|
|
20240712,180100,242758180,5290,5290,5290,5290,0
|
|
20240712,180000,242758180,5290,5290,5290,5290,0
|
|
20240712,175900,242758180,5290,5290,5290,5290,0
|
|
20240712,175800,242758180,5290,5290,5290,5290,0
|
|
20240712,175700,242758180,5290,5290,5290,5290,0
|
|
20240712,175600,242758180,5290,5290,5290,5290,0
|
|
20240712,175500,242758180,5290,5290,5290,5290,0
|
|
20240712,175400,242758180,5290,5290,5290,5290,0
|
|
20240712,175300,242758180,5290,5290,5290,5290,0
|
|
20240712,175200,242758180,5290,5290,5290,5290,0
|
|
20240712,175100,242758180,5290,5290,5290,5290,0
|
|
20240712,175000,242758180,5290,5290,5290,5290,0
|
|
20240712,174900,242758180,5290,5290,5290,5290,0
|
|
20240712,174800,242758180,5290,5290,5290,5290,0
|
|
20240712,174700,242758180,5290,5290,5290,5290,0
|
|
20240712,174600,242758180,5290,5290,5290,5290,0
|
|
20240712,174500,242758180,5290,5290,5290,5290,0
|
|
20240712,174400,242758180,5290,5290,5290,5290,0
|
|
20240712,174300,242758180,5290,5290,5290,5290,0
|
|
20240712,174200,242758180,5290,5290,5290,5290,0
|
|
20240712,174100,242758180,5290,5290,5290,5290,0
|
|
20240712,174000,242758180,5290,5290,5290,5290,0
|
|
20240712,173900,242758180,5290,5290,5290,5290,0
|
|
20240712,173800,242758180,5290,5290,5290,5290,0
|
|
20240712,173700,242758180,5290,5290,5290,5290,0
|
|
20240712,173600,242758180,5290,5290,5290,5290,0
|
|
20240712,173500,242758180,5290,5290,5290,5290,0
|
|
20240712,173400,242758180,5290,5290,5290,5290,0
|
|
20240712,173300,242758180,5290,5290,5290,5290,0
|
|
20240712,173200,242758180,5290,5290,5290,5290,859
|
|
20240712,173100,242758180,5290,5290,5290,5290,0
|
|
20240712,173000,242758180,5290,5290,5290,5290,0
|
|
20240712,172900,242758180,5290,5290,5290,5290,0
|
|
20240712,172800,242758180,5290,5290,5290,5290,0
|
|
20240712,172700,242758180,5290,5290,5290,5290,0
|
|
20240712,172600,242758180,5290,5290,5290,5290,0
|
|
20240712,172500,242758180,5290,5290,5290,5290,0
|
|
20240712,172400,242758180,5290,5290,5290,5290,0
|
|
20240712,172300,242758180,5290,5290,5290,5290,0
|
|
20240712,172200,242758180,5290,5290,5290,5290,0
|
|
20240712,172100,242758180,5290,5290,5290,5290,0
|
|
20240712,172000,242758180,5290,5290,5290,5290,0
|
|
20240712,171900,242758180,5290,5290,5290,5290,0
|
|
20240712,171800,242758180,5290,5290,5290,5290,0
|
|
20240712,171700,242758180,5290,5290,5290,5290,0
|
|
20240712,171600,242758180,5290,5290,5290,5290,0
|
|
20240712,171500,242758180,5290,5290,5290,5290,0
|
|
20240712,171400,242758180,5290,5290,5290,5290,0
|
|
20240712,171300,242758180,5290,5290,5290,5290,0
|
|
20240712,171200,242758180,5290,5290,5290,5290,0
|
|
20240712,171100,242758180,5290,5290,5290,5290,0
|
|
20240712,171000,242758180,5290,5290,5290,5290,0
|
|
20240712,170900,242758180,5290,5290,5290,5290,0
|
|
20240712,170800,242758180,5290,5290,5290,5290,0
|
|
20240712,170700,242758180,5290,5290,5290,5290,0
|
|
20240712,170600,242758180,5290,5290,5290,5290,0
|
|
20240712,170500,242758180,5290,5290,5290,5290,0
|
|
20240712,170400,242758180,5290,5290,5290,5290,0
|
|
20240712,170300,242758180,5290,5290,5290,5290,0
|
|
20240712,170200,242758180,5290,5290,5290,5290,859
|
|
20240712,170100,242758180,5290,5290,5290,5290,0
|
|
20240712,170000,242758180,5290,5290,5290,5290,0
|
|
20240712,165900,242758180,5290,5290,5290,5290,0
|
|
20240712,165800,242758180,5290,5290,5290,5290,0
|
|
20240712,165700,242758180,5290,5290,5290,5290,0
|
|
20240712,165600,242758180,5290,5290,5290,5290,0
|
|
20240712,165500,242758180,5290,5290,5290,5290,0
|
|
20240712,165400,242758180,5290,5290,5290,5290,0
|
|
20240712,165300,242758180,5290,5290,5290,5290,0
|
|
20240712,165200,242758180,5290,5290,5290,5290,0
|
|
20240712,165100,242758180,5290,5290,5290,5290,0
|
|
20240712,165000,242758180,5290,5290,5290,5290,0
|
|
20240712,164900,242758180,5290,5290,5290,5290,0
|
|
20240712,164800,242758180,5290,5290,5290,5290,0
|
|
20240712,164700,242758180,5290,5290,5290,5290,0
|
|
20240712,164600,242758180,5290,5290,5290,5290,0
|
|
20240712,164500,242758180,5290,5290,5290,5290,0
|
|
20240712,164400,242758180,5290,5290,5290,5290,0
|
|
20240712,164300,242758180,5290,5290,5290,5290,0
|
|
20240712,164200,242758180,5290,5290,5290,5290,0
|
|
20240712,164100,242758180,5290,5290,5290,5290,0
|
|
20240712,164000,242758180,5290,5290,5290,5290,0
|
|
20240712,163900,242758180,5290,5290,5290,5290,0
|
|
20240712,163800,242758180,5290,5290,5290,5290,0
|
|
20240712,163700,242758180,5290,5290,5290,5290,0
|
|
20240712,163600,242758180,5290,5290,5290,5290,0
|
|
20240712,163500,242758180,5290,5290,5290,5290,0
|
|
20240712,163400,242758180,5290,5290,5290,5290,0
|
|
20240712,163300,242758180,5290,5290,5290,5290,0
|
|
20240712,163200,242758180,5290,5290,5290,5290,859
|
|
20240712,163100,242758180,5290,5290,5290,5290,0
|
|
20240712,163000,242758180,5290,5290,5290,5290,0
|
|
20240712,162900,242758180,5290,5290,5290,5290,0
|
|
20240712,162800,242758180,5290,5290,5290,5290,0
|
|
20240712,162700,242758180,5290,5290,5290,5290,0
|
|
20240712,162600,242758180,5290,5290,5290,5290,0
|
|
20240712,162500,242758180,5290,5290,5290,5290,0
|
|
20240712,162400,242758180,5290,5290,5290,5290,0
|
|
20240712,162300,242758180,5290,5290,5290,5290,0
|
|
20240712,162200,242758180,5290,5290,5290,5290,0
|
|
20240712,162100,242758180,5290,5290,5290,5290,0
|
|
20240712,162000,242758180,5290,5290,5290,5290,0
|
|
20240712,161900,242758180,5290,5290,5290,5290,0
|
|
20240712,161800,242758180,5290,5290,5290,5290,0
|
|
20240712,161700,242758180,5290,5290,5290,5290,0
|
|
20240712,161600,242758180,5290,5290,5290,5290,0
|
|
20240712,161500,242758180,5290,5290,5290,5290,0
|
|
20240712,161400,242758180,5290,5290,5290,5290,0
|
|
20240712,161300,242758180,5290,5290,5290,5290,0
|
|
20240712,161200,242758180,5290,5290,5290,5290,0
|
|
20240712,161100,242758180,5290,5290,5290,5290,0
|
|
20240712,161000,242758180,5290,5290,5290,5290,0
|
|
20240712,160900,242758180,5290,5290,5290,5290,0
|
|
20240712,160800,242758180,5290,5290,5290,5290,0
|
|
20240712,160700,242758180,5290,5290,5290,5290,0
|
|
20240712,160600,242758180,5290,5290,5290,5290,0
|
|
20240712,160500,242758180,5290,5290,5290,5290,0
|
|
20240712,160400,242758180,5290,5290,5290,5290,0
|
|
20240712,160300,242758180,5290,5290,5290,5290,0
|
|
20240712,160200,242758180,5290,5290,5290,5290,859
|
|
20240712,160100,242758180,5290,5290,5290,5290,0
|
|
20240712,160000,242758180,5290,5290,5290,5290,0
|
|
20240712,155900,242758180,5290,5290,5290,5290,0
|
|
20240712,155800,242758180,5290,5290,5290,5290,0
|
|
20240712,155700,242758180,5290,5290,5290,5290,0
|
|
20240712,155600,242758180,5290,5290,5290,5290,0
|
|
20240712,155500,242758180,5290,5290,5290,5290,0
|
|
20240712,155400,242758180,5290,5290,5290,5290,0
|
|
20240712,155300,242758180,5290,5290,5290,5290,0
|
|
20240712,155200,242758180,5290,5290,5290,5290,0
|
|
20240712,155100,242758180,5290,5290,5290,5290,0
|
|
20240712,155000,242758180,5290,5290,5290,5290,0
|
|
20240712,154900,242758180,5290,5290,5290,5290,0
|
|
20240712,154800,242758180,5290,5290,5290,5290,0
|
|
20240712,154700,242758180,5290,5290,5290,5290,0
|
|
20240712,154600,242758180,5290,5290,5290,5290,0
|
|
20240712,154500,242758180,5290,5290,5290,5290,0
|
|
20240712,154400,242758180,5290,5290,5290,5290,0
|
|
20240712,154300,242758180,5290,5290,5290,5290,0
|
|
20240712,154200,242758180,5290,5290,5290,5290,0
|
|
20240712,154100,242758180,5290,5290,5290,5290,0
|
|
20240712,154000,242758180,5290,5290,5290,5290,0
|
|
20240712,153900,242758180,5290,5290,5290,5290,0
|
|
20240712,153800,242758180,5290,5290,5290,5290,0
|
|
20240712,153700,242758180,5290,5290,5290,5290,0
|
|
20240712,153600,242758180,5290,5290,5290,5290,0
|
|
20240712,153500,242758180,5290,5290,5290,5290,0
|
|
20240712,153400,242758180,5290,5290,5290,5290,0
|
|
20240712,153300,242758180,5290,5290,5290,5290,0
|
|
20240712,153200,242758180,5290,5290,5290,5290,859
|
|
20240712,153100,242758180,5290,5290,5290,5290,0
|
|
20240712,153000,242758180,5290,5290,5290,5290,859
|
|
20240712,152900,238214070,5270,5270,5270,5270,0
|
|
20240712,152800,238214070,5270,5270,5270,5270,0
|
|
20240712,152700,238214070,5270,5270,5270,5270,0
|
|
20240712,152600,238214070,5270,5270,5270,5270,0
|
|
20240712,152500,238214070,5270,5270,5270,5270,0
|
|
20240712,152400,238214070,5270,5270,5270,5270,0
|
|
20240712,152300,238214070,5270,5270,5270,5270,0
|
|
20240712,152200,238214070,5270,5270,5270,5270,0
|
|
20240712,152100,238214070,5270,5270,5270,5270,0
|
|
20240712,152000,238214070,5270,5270,5270,5270,0
|
|
20240712,151900,238214070,5270,5270,5270,5250,14
|
|
20240712,151800,238140530,5250,5250,5250,5250,2
|
|
20240712,151700,238130030,5270,5270,5270,5270,0
|
|
20240712,151600,238130030,5270,5270,5270,5270,0
|
|
20240712,151500,238130030,5270,5270,5270,5270,0
|
|
20240712,151400,238130030,5270,5270,5270,5270,20
|
|
20240712,151300,238024630,5270,5270,5270,5270,0
|
|
20240712,151200,238024630,5270,5260,5270,5250,1365
|
|
20240712,151100,230852030,5260,5260,5260,5260,0
|
|
20240712,151000,230852030,5260,5260,5260,5260,7
|
|
20240712,150900,230815210,5270,5270,5270,5270,29
|
|
20240712,150800,230662380,5260,5260,5260,5260,3
|
|
20240712,150700,230646600,5260,5260,5260,5260,0
|
|
20240712,150600,230646600,5260,5260,5260,5260,0
|
|
20240712,150500,230646600,5260,5260,5260,5260,0
|
|
20240712,150400,230646600,5260,5260,5260,5260,0
|
|
20240712,150300,230646600,5260,5260,5260,5260,70
|
|
20240712,150200,230278400,5260,5260,5260,5260,0
|
|
20240712,150100,230278400,5260,5260,5260,5260,0
|
|
20240712,150000,230278400,5260,5260,5260,5260,0
|
|
20240712,145900,230278400,5260,5260,5260,5260,120
|
|
20240712,145800,229647200,5260,5260,5260,5260,21
|
|
20240712,145700,229536740,5270,5270,5270,5270,0
|
|
20240712,145600,229536740,5270,5270,5270,5270,0
|
|
20240712,145500,229536740,5270,5270,5270,5270,0
|
|
20240712,145400,229536740,5270,5270,5270,5270,0
|
|
20240712,145300,229536740,5270,5270,5270,5270,100
|
|
20240712,145200,229009740,5260,5260,5260,5260,41
|
|
20240712,145100,228794080,5270,5270,5270,5270,1
|
|
20240712,145000,228788810,5260,5260,5260,5260,0
|
|
20240712,144900,228788810,5260,5260,5260,5260,2
|
|
20240712,144800,228778290,5270,5270,5270,5270,0
|
|
20240712,144700,228778290,5270,5270,5270,5270,0
|
|
20240712,144600,228778290,5270,5270,5270,5270,7
|
|
20240712,144500,228741400,5270,5270,5270,5270,0
|
|
20240712,144400,228741400,5270,5270,5270,5270,0
|
|
20240712,144300,228741400,5270,5270,5270,5270,0
|
|
20240712,144200,228741400,5270,5270,5270,5270,0
|
|
20240712,144100,228741400,5270,5270,5270,5270,101
|
|
20240712,144000,228209130,5270,5270,5270,5270,0
|
|
20240712,143900,228209130,5270,5270,5270,5270,207
|
|
20240712,143800,227118240,5270,5270,5270,5270,0
|
|
20240712,143700,227118240,5270,5270,5270,5270,0
|
|
20240712,143600,227118240,5270,5270,5270,5270,100
|
|
20240712,143500,226591240,5270,5270,5270,5270,0
|
|
20240712,143400,226591240,5270,5270,5270,5270,610
|
|
20240712,143300,223376540,5270,5270,5270,5270,0
|
|
20240712,143200,223376540,5270,5270,5270,5270,100
|
|
20240712,143100,222849540,5260,5260,5260,5260,0
|
|
20240712,143000,222849540,5260,5260,5260,5260,0
|
|
20240712,142900,222849540,5260,5260,5260,5260,0
|
|
20240712,142800,222849540,5260,5260,5260,5260,0
|
|
20240712,142700,222849540,5260,5260,5260,5260,361
|
|
20240712,142600,220950680,5260,5260,5260,5260,39
|
|
20240712,142500,220745540,5260,5290,5290,5260,101
|
|
20240712,142400,220214250,5290,5260,5290,5260,840
|
|
20240712,142300,215782910,5250,5250,5250,5250,40
|
|
20240712,142200,215572910,5260,5260,5260,5260,0
|
|
20240712,142100,215572910,5260,5260,5260,5260,25
|
|
20240712,142000,215441410,5250,5250,5250,5250,0
|
|
20240712,141900,215441410,5250,5250,5250,5250,551
|
|
20240712,141800,212548660,5250,5250,5250,5250,0
|
|
20240712,141700,212548660,5250,5250,5250,5250,0
|
|
20240712,141600,212548660,5250,5250,5250,5250,0
|
|
20240712,141500,212548660,5250,5260,5260,5250,348
|
|
20240712,141400,210720700,5260,5260,5260,5260,0
|
|
20240712,141300,210720700,5260,5260,5260,5260,0
|
|
20240712,141200,210720700,5260,5260,5260,5260,0
|
|
20240712,141100,210720700,5260,5260,5260,5260,4
|
|
20240712,141000,210699660,5260,5260,5260,5260,89
|
|
20240712,140900,210231520,5260,5260,5260,5260,0
|
|
20240712,140800,210231520,5260,5260,5260,5260,0
|
|
20240712,140700,210231520,5260,5260,5260,5260,0
|
|
20240712,140600,210231520,5260,5260,5260,5260,100
|
|
20240712,140500,209705520,5270,5270,5270,5270,0
|
|
20240712,140400,209705520,5270,5270,5270,5270,335
|
|
20240712,140300,207940070,5280,5280,5280,5280,0
|
|
20240712,140200,207940070,5280,5280,5280,5280,0
|
|
20240712,140100,207940070,5280,5280,5280,5280,0
|
|
20240712,140000,207940070,5280,5280,5280,5280,0
|
|
20240712,135900,207940070,5280,5290,5290,5280,8
|
|
20240712,135800,207897770,5290,5290,5290,5290,1
|
|
20240712,135700,207892480,5300,5290,5300,5290,11
|
|
20240712,135600,207834280,5280,5280,5280,5280,1
|
|
20240712,135500,207829000,5290,5290,5290,5290,0
|
|
20240712,135400,207829000,5290,5290,5290,5290,0
|
|
20240712,135300,207829000,5290,5280,5290,5280,1000
|
|
20240712,135200,202541630,5280,5280,5280,5280,1
|
|
20240712,135100,202536350,5290,5290,5290,5290,0
|
|
20240712,135000,202536350,5290,5290,5290,5290,20
|
|
20240712,134900,202430550,5290,5290,5290,5290,0
|
|
20240712,134800,202430550,5290,5290,5290,5290,0
|
|
20240712,134700,202430550,5290,5290,5290,5290,5
|
|
20240712,134600,202404100,5290,5290,5290,5290,1259
|
|
20240712,134500,195743990,5290,5290,5290,5290,0
|
|
20240712,134400,195743990,5290,5300,5300,5290,2
|
|
20240712,134300,195733400,5290,5320,5320,5290,401
|
|
20240712,134200,193612080,5320,5310,5320,5310,35
|
|
20240712,134100,193425960,5320,5310,5320,5290,866
|
|
20240712,134000,188827840,5300,5300,5310,5300,42
|
|
20240712,133900,188605030,5300,5290,5300,5290,845
|
|
20240712,133800,184126680,5300,5280,5300,5280,219
|
|
20240712,133700,182967480,5290,5290,5290,5290,730
|
|
20240712,133600,179105780,5290,5280,5290,5280,3
|
|
20240712,133500,179089920,5290,5290,5290,5290,100
|
|
20240712,133400,178560920,5290,5280,5290,5280,152
|
|
20240712,133300,177756850,5290,5290,5290,5290,400
|
|
20240712,133200,175640850,5290,5270,5290,5270,262
|
|
20240712,133100,174257980,5300,5300,5300,5300,0
|
|
20240712,133000,174257980,5300,5290,5300,5290,5
|
|
20240712,132900,174231510,5300,5290,5300,5290,100
|
|
20240712,132800,173702410,5290,5290,5290,5290,1050
|
|
20240712,132700,168147910,5290,5280,5290,5280,742
|
|
20240712,132600,164230140,5280,5270,5280,5250,1241
|
|
20240712,132500,157690400,5280,5280,5280,5280,0
|
|
20240712,132400,157690400,5280,5280,5280,5280,0
|
|
20240712,132300,157690400,5280,5280,5280,5280,1
|
|
20240712,132200,157685120,5270,5270,5270,5270,4
|
|
20240712,132100,157664040,5280,5280,5280,5280,79
|
|
20240712,132000,157246920,5270,5270,5270,5270,0
|
|
20240712,131900,157246920,5270,5270,5270,5270,0
|
|
20240712,131800,157246920,5270,5270,5270,5270,0
|
|
20240712,131700,157246920,5270,5270,5270,5270,0
|
|
20240712,131600,157246920,5270,5270,5270,5270,1
|
|
20240712,131500,157241650,5290,5290,5290,5290,0
|
|
20240712,131400,157241650,5290,5290,5290,5290,0
|
|
20240712,131300,157241650,5290,5290,5290,5290,0
|
|
20240712,131200,157241650,5290,5280,5290,5280,11
|
|
20240712,131100,157183470,5280,5280,5280,5280,24
|
|
20240712,131000,157056750,5280,5280,5280,5280,20
|
|
20240712,130900,156951150,5280,5280,5280,5280,56
|
|
20240712,130800,156655470,5280,5280,5280,5280,0
|
|
20240712,130700,156655470,5280,5280,5280,5280,58
|
|
20240712,130600,156349230,5280,5290,5290,5270,240
|
|
20240712,130500,155082380,5280,5280,5280,5280,20
|
|
20240712,130400,154976780,5280,5280,5280,5280,0
|
|
20240712,130300,154976780,5280,5280,5280,5280,200
|
|
20240712,130200,153920780,5270,5270,5270,5270,12
|
|
20240712,130100,153857540,5280,5280,5280,5280,40
|
|
20240712,130000,153646340,5280,5280,5280,5280,200
|
|
20240712,125900,152590340,5270,5280,5280,5270,219
|
|
20240712,125800,151434210,5280,5270,5280,5270,2
|
|
20240712,125700,151423660,5280,5280,5280,5280,50
|
|
20240712,125600,151159660,5270,5270,5270,5270,100
|
|
20240712,125500,150632660,5280,5280,5280,5280,0
|
|
20240712,125400,150632660,5280,5280,5280,5280,473
|
|
20240712,125300,148135220,5280,5280,5280,5280,0
|
|
20240712,125200,148135220,5280,5280,5280,5280,2
|
|
20240712,125100,148124660,5280,5280,5280,5280,0
|
|
20240712,125000,148124660,5280,5280,5280,5280,2
|
|
20240712,124900,148114100,5280,5260,5280,5260,4031
|
|
20240712,124800,126855520,5250,5260,5260,5250,105
|
|
20240712,124700,126304220,5260,5260,5260,5260,16
|
|
20240712,124600,126220060,5250,5250,5250,5250,500
|
|
20240712,124500,123595060,5250,5250,5250,5250,0
|
|
20240712,124400,123595060,5250,5250,5250,5250,0
|
|
20240712,124300,123595060,5250,5250,5250,5250,0
|
|
20240712,124200,123595060,5250,5250,5250,5250,10
|
|
20240712,124100,123542560,5260,5260,5260,5260,1
|
|
20240712,124000,123537300,5250,5250,5260,5250,122
|
|
20240712,123900,122895800,5250,5250,5250,5250,405
|
|
20240712,123800,120769550,5250,5250,5250,5250,20
|
|
20240712,123700,120664550,5250,5250,5250,5250,2
|
|
20240712,123600,120654050,5240,5240,5240,5240,10
|
|
20240712,123500,120601650,5240,5240,5240,5240,100
|
|
20240712,123400,120077650,5240,5240,5240,5240,0
|
|
20240712,123300,120077650,5240,5240,5240,5240,62
|
|
20240712,123200,119752770,5240,5240,5240,5240,0
|
|
20240712,123100,119752770,5240,5240,5240,5240,1100
|
|
20240712,123000,113988770,5240,5240,5240,5230,4
|
|
20240712,122900,113967820,5240,5240,5240,5240,0
|
|
20240712,122800,113967820,5240,5240,5240,5240,0
|
|
20240712,122700,113967820,5240,5240,5240,5240,0
|
|
20240712,122600,113967820,5240,5240,5240,5240,0
|
|
20240712,122500,113967820,5240,5240,5240,5240,0
|
|
20240712,122400,113967820,5240,5240,5240,5240,3
|
|
20240712,122300,113952100,5240,5240,5240,5240,0
|
|
20240712,122200,113952100,5240,5240,5240,5240,0
|
|
20240712,122100,113952100,5240,5230,5240,5230,11
|
|
20240712,122000,113894560,5240,5240,5240,5240,1
|
|
20240712,121900,113889320,5230,5230,5230,5230,0
|
|
20240712,121800,113889320,5230,5230,5230,5230,0
|
|
20240712,121700,113889320,5230,5230,5230,5230,0
|
|
20240712,121600,113889320,5230,5230,5230,5230,0
|
|
20240712,121500,113889320,5230,5230,5230,5230,0
|
|
20240712,121400,113889320,5230,5240,5240,5230,19
|
|
20240712,121300,113789860,5240,5240,5240,5240,1001
|
|
20240712,121200,108544620,5240,5240,5240,5240,9
|
|
20240712,121100,108497460,5230,5230,5230,5230,0
|
|
20240712,121000,108497460,5230,5230,5230,5230,0
|
|
20240712,120900,108497460,5230,5230,5230,5230,3
|
|
20240712,120800,108481770,5240,5230,5240,5230,38
|
|
20240712,120700,108283020,5220,5220,5220,5220,401
|
|
20240712,120600,106189800,5220,5220,5220,5220,60
|
|
20240712,120500,105876600,5230,5230,5230,5230,35
|
|
20240712,120400,105693550,5240,5240,5240,5240,0
|
|
20240712,120300,105693550,5240,5240,5240,5240,50
|
|
20240712,120200,105431550,5230,5230,5230,5230,0
|
|
20240712,120100,105431550,5230,5230,5230,5230,65
|
|
20240712,120000,105091600,5230,5230,5230,5230,0
|
|
20240712,115900,105091600,5230,5230,5230,5230,0
|
|
20240712,115800,105091600,5230,5230,5230,5230,95
|
|
20240712,115700,104594750,5230,5230,5230,5230,0
|
|
20240712,115600,104594750,5230,5230,5230,5230,0
|
|
20240712,115500,104594750,5230,5230,5230,5230,0
|
|
20240712,115400,104594750,5230,5230,5230,5230,700
|
|
20240712,115300,100933750,5230,5230,5230,5230,5
|
|
20240712,115200,100907600,5230,5220,5230,5220,402
|
|
20240712,115100,98805150,5230,5230,5230,5230,20
|
|
20240712,115000,98700550,5230,5230,5230,5230,0
|
|
20240712,114900,98700550,5230,5230,5230,5230,20
|
|
20240712,114800,98595950,5220,5220,5220,5220,108
|
|
20240712,114700,98032190,5220,5220,5220,5220,51
|
|
20240712,114600,97765970,5220,5220,5220,5220,0
|
|
20240712,114500,97765970,5220,5220,5220,5220,0
|
|
20240712,114400,97765970,5220,5220,5220,5220,0
|
|
20240712,114300,97765970,5220,5220,5220,5220,0
|
|
20240712,114200,97765970,5220,5220,5220,5220,211
|
|
20240712,114100,96664550,5220,5220,5220,5220,0
|
|
20240712,114000,96664550,5220,5220,5220,5220,1
|
|
20240712,113900,96659330,5220,5220,5220,5220,1
|
|
20240712,113800,96654110,5210,5210,5210,5210,300
|
|
20240712,113700,95091110,5220,5220,5220,5220,0
|
|
20240712,113600,95091110,5220,5220,5220,5220,15
|
|
20240712,113500,95012810,5220,5220,5220,5220,0
|
|
20240712,113400,95012810,5220,5220,5220,5220,0
|
|
20240712,113300,95012810,5220,5220,5220,5220,0
|
|
20240712,113200,95012810,5220,5220,5220,5220,5
|
|
20240712,113100,94986710,5220,5220,5220,5220,5
|
|
20240712,113000,94960610,5220,5220,5220,5220,0
|
|
20240712,112900,94960610,5220,5220,5220,5220,273
|
|
20240712,112800,93535550,5220,5220,5220,5220,0
|
|
20240712,112700,93535550,5220,5220,5220,5220,0
|
|
20240712,112600,93535550,5220,5220,5220,5220,800
|
|
20240712,112500,89359550,5220,5220,5220,5220,4
|
|
20240712,112400,89338670,5220,5220,5220,5220,0
|
|
20240712,112300,89338670,5220,5220,5220,5220,0
|
|
20240712,112200,89338670,5220,5220,5220,5220,0
|
|
20240712,112100,89338670,5220,5220,5220,5220,0
|
|
20240712,112000,89338670,5220,5220,5220,5220,0
|
|
20240712,111900,89338670,5220,5220,5220,5220,0
|
|
20240712,111800,89338670,5220,5220,5220,5220,0
|
|
20240712,111700,89338670,5220,5220,5220,5220,0
|
|
20240712,111600,89338670,5220,5220,5220,5220,0
|
|
20240712,111500,89338670,5220,5220,5220,5220,14
|
|
20240712,111400,89265590,5220,5220,5220,5220,0
|
|
20240712,111300,89265590,5220,5220,5220,5220,0
|
|
20240712,111200,89265590,5220,5220,5220,5220,0
|
|
20240712,111100,89265590,5220,5220,5220,5220,1
|
|
20240712,111000,89260370,5210,5210,5210,5210,3
|
|
20240712,110900,89244740,5220,5220,5220,5220,0
|
|
20240712,110800,89244740,5220,5220,5220,5220,137
|
|
20240712,110700,88529600,5220,5220,5220,5220,0
|
|
20240712,110600,88529600,5220,5220,5220,5220,0
|
|
20240712,110500,88529600,5220,5220,5220,5220,0
|
|
20240712,110400,88529600,5220,5220,5220,5220,275
|
|
20240712,110300,87094100,5230,5230,5230,5230,0
|
|
20240712,110200,87094100,5230,5230,5230,5230,0
|
|
20240712,110100,87094100,5230,5230,5230,5230,0
|
|
20240712,110000,87094100,5230,5230,5230,5230,1
|
|
20240712,105900,87088870,5220,5220,5220,5220,380
|
|
20240712,105800,85105270,5230,5230,5230,5230,0
|
|
20240712,105700,85105270,5230,5230,5230,5230,0
|
|
20240712,105600,85105270,5230,5230,5230,5230,11
|
|
20240712,105500,85047740,5220,5220,5220,5220,304
|
|
20240712,105400,83460860,5230,5230,5230,5230,0
|
|
20240712,105300,83460860,5230,5230,5230,5230,1
|
|
20240712,105200,83455630,5230,5230,5230,5230,0
|
|
20240712,105100,83455630,5230,5230,5230,5230,10
|
|
20240712,105000,83403330,5220,5220,5220,5220,0
|
|
20240712,104900,83403330,5220,5220,5220,5220,0
|
|
20240712,104800,83403330,5220,5220,5220,5220,42
|
|
20240712,104700,83184090,5210,5210,5210,5210,350
|
|
20240712,104600,81360590,5220,5220,5220,5220,0
|
|
20240712,104500,81360590,5220,5220,5220,5220,0
|
|
20240712,104400,81360590,5220,5220,5220,5220,0
|
|
20240712,104300,81360590,5220,5220,5220,5220,1
|
|
20240712,104200,81355370,5210,5210,5210,5210,0
|
|
20240712,104100,81355370,5210,5210,5210,5210,0
|
|
20240712,104000,81355370,5210,5210,5210,5210,0
|
|
20240712,103900,81355370,5210,5210,5210,5210,0
|
|
20240712,103800,81355370,5210,5210,5210,5210,2
|
|
20240712,103700,81344950,5210,5210,5210,5210,20
|
|
20240712,103600,81240750,5200,5200,5200,5200,0
|
|
20240712,103500,81240750,5200,5200,5200,5200,0
|
|
20240712,103400,81240750,5200,5200,5200,5200,0
|
|
20240712,103300,81240750,5200,5200,5200,5200,50
|
|
20240712,103200,80980750,5210,5210,5210,5210,0
|
|
20240712,103100,80980750,5210,5210,5210,5210,48
|
|
20240712,103000,80730670,5220,5220,5220,5220,21
|
|
20240712,102900,80621050,5220,5220,5220,5220,0
|
|
20240712,102800,80621050,5220,5220,5220,5220,20
|
|
20240712,102700,80516650,5220,5220,5220,5220,9
|
|
20240712,102600,80469670,5220,5220,5220,5220,0
|
|
20240712,102500,80469670,5220,5220,5220,5220,11
|
|
20240712,102400,80412250,5220,5220,5220,5220,0
|
|
20240712,102300,80412250,5220,5220,5220,5220,0
|
|
20240712,102200,80412250,5220,5210,5220,5210,6
|
|
20240712,102100,80380980,5200,5200,5200,5200,497
|
|
20240712,102000,77796580,5230,5230,5230,5230,0
|
|
20240712,101900,77796580,5230,5200,5230,5200,109
|
|
20240712,101800,77229510,5210,5210,5210,5210,58
|
|
20240712,101700,76927330,5210,5210,5210,5210,41
|
|
20240712,101600,76713720,5210,5210,5210,5210,0
|
|
20240712,101500,76713720,5210,5210,5210,5210,0
|
|
20240712,101400,76713720,5210,5210,5210,5210,1
|
|
20240712,101300,76708510,5240,5220,5240,5210,268
|
|
20240712,101200,75311960,5210,5210,5210,5210,0
|
|
20240712,101100,75311960,5210,5210,5210,5210,0
|
|
20240712,101000,75311960,5210,5210,5210,5210,0
|
|
20240712,100900,75311960,5210,5210,5210,5210,0
|
|
20240712,100800,75311960,5210,5210,5210,5210,5
|
|
20240712,100700,75285910,5240,5240,5240,5240,0
|
|
20240712,100600,75285910,5240,5240,5240,5240,2
|
|
20240712,100500,75275430,5210,5240,5240,5210,11
|
|
20240712,100400,75218090,5240,5240,5240,5240,0
|
|
20240712,100300,75218090,5240,5240,5240,5240,0
|
|
20240712,100200,75218090,5240,5240,5240,5240,1
|
|
20240712,100100,75212850,5240,5240,5240,5240,99
|
|
20240712,100000,74694090,5250,5220,5250,5220,185
|
|
20240712,095900,73728100,5260,5260,5260,5260,0
|
|
20240712,095800,73728100,5260,5250,5260,5250,356
|
|
20240712,095700,71858950,5240,5230,5240,5230,3000
|
|
20240712,095600,56144130,5230,5230,5230,5230,100
|
|
20240712,095500,55621130,5230,5220,5230,5220,850
|
|
20240712,095400,51179830,5210,5220,5220,5200,9
|
|
20240712,095300,51132960,5220,5230,5230,5200,710
|
|
20240712,095200,47440690,5220,5220,5220,5220,2
|
|
20240712,095100,47430250,5220,5220,5220,5220,3
|
|
20240712,095000,47414590,5220,5220,5220,5220,0
|
|
20240712,094900,47414590,5220,5220,5220,5220,0
|
|
20240712,094800,47414590,5220,5220,5220,5220,5
|
|
20240712,094700,47388490,5220,5220,5220,5220,1
|
|
20240712,094600,47383270,5220,5220,5220,5220,0
|
|
20240712,094500,47383270,5220,5210,5220,5210,2
|
|
20240712,094400,47372840,5220,5220,5220,5210,7
|
|
20240712,094300,47336330,5200,5200,5200,5200,0
|
|
20240712,094200,47336330,5200,5200,5200,5200,20
|
|
20240712,094100,47232330,5210,5210,5210,5210,1
|
|
20240712,094000,47227120,5220,5220,5220,5220,0
|
|
20240712,093900,47227120,5220,5220,5220,5220,0
|
|
20240712,093800,47227120,5220,5230,5230,5220,302
|
|
20240712,093700,45650660,5230,5230,5230,5230,1
|
|
20240712,093600,45645430,5220,5220,5220,5220,0
|
|
20240712,093500,45645430,5220,5220,5220,5220,100
|
|
20240712,093400,45123430,5210,5210,5210,5210,95
|
|
20240712,093300,44628480,5210,5210,5210,5210,6
|
|
20240712,093200,44597220,5220,5220,5220,5220,507
|
|
20240712,093100,41950680,5220,5220,5220,5220,0
|
|
20240712,093000,41950680,5220,5220,5220,5220,100
|
|
20240712,092900,41428680,5240,5230,5240,5230,600
|
|
20240712,092800,38284720,5220,5240,5240,5220,283
|
|
20240712,092700,36801880,5240,5240,5240,5240,0
|
|
20240712,092600,36801880,5240,5230,5240,5210,1109
|
|
20240712,092500,31014010,5220,5220,5220,5220,1
|
|
20240712,092400,31008790,5230,5230,5230,5230,2
|
|
20240712,092300,30998330,5230,5230,5230,5230,0
|
|
20240712,092200,30998330,5230,5210,5230,5210,764
|
|
20240712,092100,27017300,5200,5200,5200,5200,11
|
|
20240712,092000,26960100,5200,5200,5200,5200,0
|
|
20240712,091900,26960100,5200,5200,5200,5200,0
|
|
20240712,091800,26960100,5200,5200,5200,5200,1182
|
|
20240712,091700,20813700,5200,5210,5210,5200,152
|
|
20240712,091600,20023280,5210,5210,5210,5210,1
|
|
20240712,091500,20018070,5200,5200,5200,5200,202
|
|
20240712,091400,18967670,5190,5190,5190,5190,3
|
|
20240712,091300,18952100,5210,5210,5210,5210,1
|
|
20240712,091200,18946890,5210,5210,5210,5210,3
|
|
20240712,091100,18931260,5210,5200,5210,5200,5
|
|
20240712,091000,18905220,5210,5200,5210,5200,267
|
|
20240712,090900,17514170,5210,5210,5210,5210,0
|
|
20240712,090800,17514170,5210,5210,5210,5210,1
|
|
20240712,090700,17508960,5210,5210,5210,5210,701
|
|
20240712,090600,13856750,5200,5200,5200,5200,100
|
|
20240712,090500,13336750,5210,5210,5210,5210,0
|
|
20240712,090400,13336750,5210,5210,5210,5210,1
|
|
20240712,090300,13331540,5200,5200,5200,5200,1001
|
|
20240712,090200,8126340,5180,5190,5190,5180,301
|
|
20240712,090100,6567150,5180,5190,5200,5180,195
|
|
20240712,090000,5555500,5180,5170,5180,5170,1074
|