605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,190200,678091510,5380,5380,5380,5380,3459
|
|
20240715,190100,678091510,5380,5380,5380,5380,0
|
|
20240715,190000,678091510,5380,5380,5380,5380,0
|
|
20240715,185900,678091510,5380,5380,5380,5380,0
|
|
20240715,185800,678091510,5380,5380,5380,5380,0
|
|
20240715,185700,678091510,5380,5380,5380,5380,0
|
|
20240715,185600,678091510,5380,5380,5380,5380,0
|
|
20240715,185500,678091510,5380,5380,5380,5380,0
|
|
20240715,185400,678091510,5380,5380,5380,5380,0
|
|
20240715,185300,678091510,5380,5380,5380,5380,0
|
|
20240715,185200,678091510,5380,5380,5380,5380,0
|
|
20240715,185100,678091510,5380,5380,5380,5380,0
|
|
20240715,185000,678091510,5380,5380,5380,5380,0
|
|
20240715,184900,678091510,5380,5380,5380,5380,0
|
|
20240715,184800,678091510,5380,5380,5380,5380,0
|
|
20240715,184700,678091510,5380,5380,5380,5380,0
|
|
20240715,184600,678091510,5380,5380,5380,5380,0
|
|
20240715,184500,678091510,5380,5380,5380,5380,0
|
|
20240715,184400,678091510,5380,5380,5380,5380,0
|
|
20240715,184300,678091510,5380,5380,5380,5380,0
|
|
20240715,184200,678091510,5380,5380,5380,5380,0
|
|
20240715,184100,678091510,5380,5380,5380,5380,0
|
|
20240715,184000,678091510,5380,5380,5380,5380,0
|
|
20240715,183900,678091510,5380,5380,5380,5380,0
|
|
20240715,183800,678091510,5380,5380,5380,5380,0
|
|
20240715,183700,678091510,5380,5380,5380,5380,0
|
|
20240715,183600,678091510,5380,5380,5380,5380,0
|
|
20240715,183500,678091510,5380,5380,5380,5380,0
|
|
20240715,183400,678091510,5380,5380,5380,5380,0
|
|
20240715,183300,678091510,5380,5380,5380,5380,0
|
|
20240715,183200,678091510,5380,5380,5380,5380,3459
|
|
20240715,183100,678091510,5380,5380,5380,5380,0
|
|
20240715,183000,678091510,5380,5380,5380,5380,0
|
|
20240715,182900,678091510,5380,5380,5380,5380,0
|
|
20240715,182800,678091510,5380,5380,5380,5380,0
|
|
20240715,182700,678091510,5380,5380,5380,5380,0
|
|
20240715,182600,678091510,5380,5380,5380,5380,0
|
|
20240715,182500,678091510,5380,5380,5380,5380,0
|
|
20240715,182400,678091510,5380,5380,5380,5380,0
|
|
20240715,182300,678091510,5380,5380,5380,5380,0
|
|
20240715,182200,678091510,5380,5380,5380,5380,0
|
|
20240715,182100,678091510,5380,5380,5380,5380,0
|
|
20240715,182000,678091510,5380,5380,5380,5380,0
|
|
20240715,181900,678091510,5380,5380,5380,5380,0
|
|
20240715,181800,678091510,5380,5380,5380,5380,0
|
|
20240715,181700,678091510,5380,5380,5380,5380,0
|
|
20240715,181600,678091510,5380,5380,5380,5380,0
|
|
20240715,181500,678091510,5380,5380,5380,5380,0
|
|
20240715,181400,678091510,5380,5380,5380,5380,0
|
|
20240715,181300,678091510,5380,5380,5380,5380,0
|
|
20240715,181200,678091510,5380,5380,5380,5380,0
|
|
20240715,181100,678091510,5380,5380,5380,5380,0
|
|
20240715,181000,678091510,5380,5380,5380,5380,0
|
|
20240715,180900,678091510,5380,5380,5380,5380,0
|
|
20240715,180800,678091510,5380,5380,5380,5380,0
|
|
20240715,180700,678091510,5380,5380,5380,5380,0
|
|
20240715,180600,678091510,5380,5380,5380,5380,0
|
|
20240715,180500,678091510,5380,5380,5380,5380,0
|
|
20240715,180400,678091510,5380,5380,5380,5380,0
|
|
20240715,180300,678091510,5380,5380,5380,5380,0
|
|
20240715,180200,678091510,5380,5380,5380,5380,3459
|
|
20240715,180100,678091510,5380,5380,5380,5380,0
|
|
20240715,180000,678091510,5380,5380,5380,5380,0
|
|
20240715,175900,678091510,5380,5380,5380,5380,0
|
|
20240715,175800,678091510,5380,5380,5380,5380,0
|
|
20240715,175700,678091510,5380,5380,5380,5380,0
|
|
20240715,175600,678091510,5380,5380,5380,5380,0
|
|
20240715,175500,678091510,5380,5380,5380,5380,0
|
|
20240715,175400,678091510,5380,5380,5380,5380,0
|
|
20240715,175300,678091510,5380,5380,5380,5380,0
|
|
20240715,175200,678091510,5380,5380,5380,5380,0
|
|
20240715,175100,678091510,5380,5380,5380,5380,0
|
|
20240715,175000,678091510,5380,5380,5380,5380,0
|
|
20240715,174900,678091510,5380,5380,5380,5380,0
|
|
20240715,174800,678091510,5380,5380,5380,5380,0
|
|
20240715,174700,678091510,5380,5380,5380,5380,0
|
|
20240715,174600,678091510,5380,5380,5380,5380,0
|
|
20240715,174500,678091510,5380,5380,5380,5380,0
|
|
20240715,174400,678091510,5380,5380,5380,5380,0
|
|
20240715,174300,678091510,5380,5380,5380,5380,0
|
|
20240715,174200,678091510,5380,5380,5380,5380,0
|
|
20240715,174100,678091510,5380,5380,5380,5380,0
|
|
20240715,174000,678091510,5380,5380,5380,5380,0
|
|
20240715,173900,678091510,5380,5380,5380,5380,0
|
|
20240715,173800,678091510,5380,5380,5380,5380,0
|
|
20240715,173700,678091510,5380,5380,5380,5380,0
|
|
20240715,173600,678091510,5380,5380,5380,5380,0
|
|
20240715,173500,678091510,5380,5380,5380,5380,0
|
|
20240715,173400,678091510,5380,5380,5380,5380,0
|
|
20240715,173300,678091510,5380,5380,5380,5380,0
|
|
20240715,173200,678091510,5380,5380,5380,5380,3459
|
|
20240715,173100,678091510,5380,5380,5380,5380,0
|
|
20240715,173000,678091510,5380,5380,5380,5380,0
|
|
20240715,172900,678091510,5380,5380,5380,5380,0
|
|
20240715,172800,678091510,5380,5380,5380,5380,0
|
|
20240715,172700,678091510,5380,5380,5380,5380,0
|
|
20240715,172600,678091510,5380,5380,5380,5380,0
|
|
20240715,172500,678091510,5380,5380,5380,5380,0
|
|
20240715,172400,678091510,5380,5380,5380,5380,0
|
|
20240715,172300,678091510,5380,5380,5380,5380,0
|
|
20240715,172200,678091510,5380,5380,5380,5380,0
|
|
20240715,172100,678091510,5380,5380,5380,5380,0
|
|
20240715,172000,678091510,5380,5380,5380,5380,0
|
|
20240715,171900,678091510,5380,5380,5380,5380,0
|
|
20240715,171800,678091510,5380,5380,5380,5380,0
|
|
20240715,171700,678091510,5380,5380,5380,5380,0
|
|
20240715,171600,678091510,5380,5380,5380,5380,0
|
|
20240715,171500,678091510,5380,5380,5380,5380,0
|
|
20240715,171400,678091510,5380,5380,5380,5380,0
|
|
20240715,171300,678091510,5380,5380,5380,5380,0
|
|
20240715,171200,678091510,5380,5380,5380,5380,0
|
|
20240715,171100,678091510,5380,5380,5380,5380,0
|
|
20240715,171000,678091510,5380,5380,5380,5380,0
|
|
20240715,170900,678091510,5380,5380,5380,5380,0
|
|
20240715,170800,678091510,5380,5380,5380,5380,0
|
|
20240715,170700,678091510,5380,5380,5380,5380,0
|
|
20240715,170600,678091510,5380,5380,5380,5380,0
|
|
20240715,170500,678091510,5380,5380,5380,5380,0
|
|
20240715,170400,678091510,5380,5380,5380,5380,0
|
|
20240715,170300,678091510,5380,5380,5380,5380,0
|
|
20240715,170200,678091510,5380,5380,5380,5380,3459
|
|
20240715,170100,678091510,5380,5380,5380,5380,0
|
|
20240715,170000,678091510,5380,5380,5380,5380,0
|
|
20240715,165900,678091510,5380,5380,5380,5380,0
|
|
20240715,165800,678091510,5380,5380,5380,5380,0
|
|
20240715,165700,678091510,5380,5380,5380,5380,0
|
|
20240715,165600,678091510,5380,5380,5380,5380,0
|
|
20240715,165500,678091510,5380,5380,5380,5380,0
|
|
20240715,165400,678091510,5380,5380,5380,5380,0
|
|
20240715,165300,678091510,5380,5380,5380,5380,0
|
|
20240715,165200,678091510,5380,5380,5380,5380,0
|
|
20240715,165100,678091510,5380,5380,5380,5380,0
|
|
20240715,165000,678091510,5380,5380,5380,5380,0
|
|
20240715,164900,678091510,5380,5380,5380,5380,0
|
|
20240715,164800,678091510,5380,5380,5380,5380,0
|
|
20240715,164700,678091510,5380,5380,5380,5380,0
|
|
20240715,164600,678091510,5380,5380,5380,5380,0
|
|
20240715,164500,678091510,5380,5380,5380,5380,0
|
|
20240715,164400,678091510,5380,5380,5380,5380,0
|
|
20240715,164300,678091510,5380,5380,5380,5380,0
|
|
20240715,164200,678091510,5380,5380,5380,5380,0
|
|
20240715,164100,678091510,5380,5380,5380,5380,0
|
|
20240715,164000,678091510,5380,5380,5380,5380,0
|
|
20240715,163900,678091510,5380,5380,5380,5380,0
|
|
20240715,163800,678091510,5380,5380,5380,5380,0
|
|
20240715,163700,678091510,5380,5380,5380,5380,0
|
|
20240715,163600,678091510,5380,5380,5380,5380,0
|
|
20240715,163500,678091510,5380,5380,5380,5380,0
|
|
20240715,163400,678091510,5380,5380,5380,5380,0
|
|
20240715,163300,678091510,5380,5380,5380,5380,0
|
|
20240715,163200,678091510,5380,5380,5380,5380,3459
|
|
20240715,163100,678091510,5380,5380,5380,5380,0
|
|
20240715,163000,678091510,5380,5380,5380,5380,0
|
|
20240715,162900,678091510,5380,5380,5380,5380,0
|
|
20240715,162800,678091510,5380,5380,5380,5380,0
|
|
20240715,162700,678091510,5380,5380,5380,5380,0
|
|
20240715,162600,678091510,5380,5380,5380,5380,0
|
|
20240715,162500,678091510,5380,5380,5380,5380,0
|
|
20240715,162400,678091510,5380,5380,5380,5380,0
|
|
20240715,162300,678091510,5380,5380,5380,5380,0
|
|
20240715,162200,678091510,5380,5380,5380,5380,0
|
|
20240715,162100,678091510,5380,5380,5380,5380,0
|
|
20240715,162000,678091510,5380,5380,5380,5380,0
|
|
20240715,161900,678091510,5380,5380,5380,5380,0
|
|
20240715,161800,678091510,5380,5380,5380,5380,0
|
|
20240715,161700,678091510,5380,5380,5380,5380,0
|
|
20240715,161600,678091510,5380,5380,5380,5380,0
|
|
20240715,161500,678091510,5380,5380,5380,5380,0
|
|
20240715,161400,678091510,5380,5380,5380,5380,0
|
|
20240715,161300,678091510,5380,5380,5380,5380,0
|
|
20240715,161200,678091510,5380,5380,5380,5380,0
|
|
20240715,161100,678091510,5380,5380,5380,5380,0
|
|
20240715,161000,678091510,5380,5380,5380,5380,0
|
|
20240715,160900,678091510,5380,5380,5380,5380,0
|
|
20240715,160800,678091510,5380,5380,5380,5380,0
|
|
20240715,160700,678091510,5380,5380,5380,5380,0
|
|
20240715,160600,678091510,5380,5380,5380,5380,0
|
|
20240715,160500,678091510,5380,5380,5380,5380,0
|
|
20240715,160400,678091510,5380,5380,5380,5380,0
|
|
20240715,160300,678091510,5380,5380,5380,5380,0
|
|
20240715,160200,678091510,5380,5380,5380,5380,3459
|
|
20240715,160100,678091510,5380,5380,5380,5380,0
|
|
20240715,160000,678091510,5380,5380,5380,5380,0
|
|
20240715,155900,678091510,5380,5380,5380,5380,0
|
|
20240715,155800,678091510,5380,5380,5380,5380,0
|
|
20240715,155700,678091510,5380,5380,5380,5380,0
|
|
20240715,155600,678091510,5380,5380,5380,5380,0
|
|
20240715,155500,678091510,5380,5380,5380,5380,0
|
|
20240715,155400,678091510,5380,5380,5380,5380,0
|
|
20240715,155300,678091510,5380,5380,5380,5380,0
|
|
20240715,155200,678091510,5380,5380,5380,5380,0
|
|
20240715,155100,678091510,5380,5380,5380,5380,0
|
|
20240715,155000,678091510,5380,5380,5380,5380,0
|
|
20240715,154900,678091510,5380,5380,5380,5380,0
|
|
20240715,154800,678091510,5380,5380,5380,5380,0
|
|
20240715,154700,678091510,5380,5380,5380,5380,0
|
|
20240715,154600,678091510,5380,5380,5380,5380,0
|
|
20240715,154500,678091510,5380,5380,5380,5380,0
|
|
20240715,154400,678091510,5380,5380,5380,5380,0
|
|
20240715,154300,678091510,5380,5380,5380,5380,0
|
|
20240715,154200,678091510,5380,5380,5380,5380,0
|
|
20240715,154100,678091510,5380,5380,5380,5380,0
|
|
20240715,154000,678091510,5380,5380,5380,5380,0
|
|
20240715,153900,678091510,5380,5380,5380,5380,0
|
|
20240715,153800,678091510,5380,5380,5380,5380,0
|
|
20240715,153700,678091510,5380,5380,5380,5380,0
|
|
20240715,153600,678091510,5380,5380,5380,5380,0
|
|
20240715,153500,678091510,5380,5380,5380,5380,0
|
|
20240715,153400,678091510,5380,5380,5380,5380,0
|
|
20240715,153300,678091510,5380,5380,5380,5380,0
|
|
20240715,153200,678091510,5380,5380,5380,5380,3459
|
|
20240715,153100,678091510,5380,5380,5380,5380,0
|
|
20240715,153000,678091510,5380,5380,5380,5380,3459
|
|
20240715,152900,659482090,5410,5410,5410,5410,0
|
|
20240715,152800,659482090,5410,5410,5410,5410,0
|
|
20240715,152700,659482090,5410,5410,5410,5410,0
|
|
20240715,152600,659482090,5410,5410,5410,5410,0
|
|
20240715,152500,659482090,5410,5410,5410,5410,0
|
|
20240715,152400,659482090,5410,5410,5410,5410,0
|
|
20240715,152300,659482090,5410,5410,5410,5410,0
|
|
20240715,152200,659482090,5410,5410,5410,5410,0
|
|
20240715,152100,659482090,5410,5410,5410,5410,0
|
|
20240715,152000,659482090,5410,5410,5410,5410,0
|
|
20240715,151900,659482090,5410,5390,5410,5390,179
|
|
20240715,151800,658516520,5410,5410,5410,5390,97
|
|
20240715,151700,657993620,5400,5400,5400,5400,103
|
|
20240715,151600,657437420,5400,5390,5410,5390,101
|
|
20240715,151500,656893000,5410,5410,5410,5410,250
|
|
20240715,151400,655540500,5410,5410,5410,5410,0
|
|
20240715,151300,655540500,5410,5410,5410,5410,0
|
|
20240715,151200,655540500,5410,5400,5410,5400,27
|
|
20240715,151100,655394460,5380,5390,5400,5380,84
|
|
20240715,151000,654941810,5410,5390,5410,5390,769
|
|
20240715,150900,650795880,5410,5410,5410,5380,1524
|
|
20240715,150800,642583270,5410,5410,5410,5380,55
|
|
20240715,150700,642285870,5410,5410,5410,5410,701
|
|
20240715,150600,638493460,5390,5390,5390,5390,462
|
|
20240715,150500,636003280,5420,5420,5420,5420,0
|
|
20240715,150400,636003280,5420,5420,5420,5420,0
|
|
20240715,150300,636003280,5420,5420,5420,5420,0
|
|
20240715,150200,636003280,5420,5410,5420,5400,505
|
|
20240715,150100,633276180,5410,5420,5420,5410,457
|
|
20240715,150000,630802890,5420,5430,5430,5420,205
|
|
20240715,145900,629691740,5430,5430,5430,5430,4
|
|
20240715,145800,629670020,5430,5430,5430,5430,1
|
|
20240715,145700,629664590,5430,5410,5430,5400,372
|
|
20240715,145600,627653650,5430,5410,5430,5410,41
|
|
20240715,145500,627431550,5450,5450,5450,5450,0
|
|
20240715,145400,627431550,5450,5450,5450,5410,417
|
|
20240715,145300,625174940,5450,5450,5450,5440,40
|
|
20240715,145200,624956950,5450,5450,5450,5450,40
|
|
20240715,145100,624738950,5460,5430,5460,5430,2824
|
|
20240715,145000,609347940,5420,5380,5420,5380,2291
|
|
20240715,144900,596983110,5380,5370,5380,5370,3107
|
|
20240715,144800,580298510,5360,5360,5360,5360,1
|
|
20240715,144700,580293150,5370,5370,5370,5370,306
|
|
20240715,144600,578649930,5370,5370,5370,5370,2
|
|
20240715,144500,578639190,5370,5370,5370,5370,100
|
|
20240715,144400,578102190,5370,5370,5370,5370,106
|
|
20240715,144300,577532970,5370,5370,5370,5370,200
|
|
20240715,144200,576458970,5370,5370,5370,5370,0
|
|
20240715,144100,576458970,5370,5360,5370,5360,28
|
|
20240715,144000,576308880,5370,5360,5370,5350,809
|
|
20240715,143900,571972650,5370,5370,5370,5370,0
|
|
20240715,143800,571972650,5370,5360,5370,5340,2550
|
|
20240715,143700,558323680,5370,5370,5370,5370,295
|
|
20240715,143600,556739530,5380,5380,5380,5370,373
|
|
20240715,143500,554736500,5380,5390,5400,5370,811
|
|
20240715,143400,550374430,5400,5400,5400,5390,7
|
|
20240715,143300,550336680,5390,5400,5400,5390,1185
|
|
20240715,143200,543947920,5410,5410,5410,5410,4
|
|
20240715,143100,543926280,5410,5410,5410,5410,101
|
|
20240715,143000,543379870,5450,5450,5450,5450,0
|
|
20240715,142900,543379870,5450,5450,5450,5450,0
|
|
20240715,142800,543379870,5450,5450,5450,5450,0
|
|
20240715,142700,543379870,5450,5450,5450,5450,0
|
|
20240715,142600,543379870,5450,5450,5450,5450,0
|
|
20240715,142500,543379870,5450,5420,5450,5420,80
|
|
20240715,142400,542944660,5400,5420,5450,5400,1085
|
|
20240715,142300,537083030,5430,5430,5430,5430,0
|
|
20240715,142200,537083030,5430,5430,5430,5430,225
|
|
20240715,142100,535861280,5430,5430,5430,5430,10
|
|
20240715,142000,535806980,5430,5430,5430,5430,0
|
|
20240715,141900,535806980,5430,5430,5430,5430,12
|
|
20240715,141800,535741820,5430,5430,5430,5430,54
|
|
20240715,141700,535448600,5450,5450,5450,5450,1
|
|
20240715,141600,535443150,5450,5420,5450,5420,91
|
|
20240715,141500,534948280,5420,5420,5420,5420,3
|
|
20240715,141400,534932020,5430,5430,5430,5430,0
|
|
20240715,141300,534932020,5430,5410,5430,5410,10
|
|
20240715,141200,534877890,5390,5390,5390,5380,1658
|
|
20240715,141100,525942180,5410,5410,5430,5400,1955
|
|
20240715,141000,515377650,5430,5430,5430,5420,252
|
|
20240715,140900,514011720,5440,5440,5440,5440,4
|
|
20240715,140800,513989960,5440,5440,5440,5440,0
|
|
20240715,140700,513989960,5440,5440,5440,5440,0
|
|
20240715,140600,513989960,5440,5440,5440,5420,7
|
|
20240715,140500,513951920,5440,5420,5440,5420,3
|
|
20240715,140400,513935620,5420,5420,5420,5420,0
|
|
20240715,140300,513935620,5420,5440,5440,5420,3500
|
|
20240715,140200,494953670,5440,5440,5440,5440,0
|
|
20240715,140100,494953670,5440,5450,5450,5440,134
|
|
20240715,140000,494223610,5450,5450,5450,5450,210
|
|
20240715,135900,493079110,5460,5460,5460,5460,10
|
|
20240715,135800,493024510,5460,5460,5460,5460,31
|
|
20240715,135700,492855250,5460,5460,5460,5460,0
|
|
20240715,135600,492855250,5460,5460,5460,5460,1
|
|
20240715,135500,492849790,5460,5460,5460,5460,1
|
|
20240715,135400,492844330,5460,5460,5460,5460,2
|
|
20240715,135300,492833410,5450,5450,5450,5450,13
|
|
20240715,135200,492762560,5450,5450,5450,5450,0
|
|
20240715,135100,492762560,5450,5450,5450,5450,678
|
|
20240715,135000,489067460,5460,5460,5460,5460,112
|
|
20240715,134900,488455940,5470,5470,5470,5470,0
|
|
20240715,134800,488455940,5470,5460,5470,5460,46
|
|
20240715,134700,488204770,5460,5460,5460,5460,0
|
|
20240715,134600,488204770,5460,5460,5460,5460,1169
|
|
20240715,134500,481822030,5460,5460,5460,5460,2
|
|
20240715,134400,481811110,5470,5470,5470,5470,2
|
|
20240715,134300,481800170,5470,5470,5470,5470,49
|
|
20240715,134200,481532140,5470,5470,5470,5460,4
|
|
20240715,134100,481510280,5470,5460,5470,5460,3
|
|
20240715,134000,481493890,5460,5460,5460,5460,0
|
|
20240715,133900,481493890,5460,5470,5470,5460,5
|
|
20240715,133800,481466560,5470,5470,5470,5470,3
|
|
20240715,133700,481450150,5470,5470,5470,5470,0
|
|
20240715,133600,481450150,5470,5460,5470,5460,619
|
|
20240715,133500,478070400,5460,5460,5460,5460,2
|
|
20240715,133400,478059480,5470,5470,5470,5470,50
|
|
20240715,133300,477785980,5470,5470,5470,5470,19
|
|
20240715,133200,477682050,5460,5460,5460,5460,1
|
|
20240715,133100,477676590,5460,5460,5460,5460,0
|
|
20240715,133000,477676590,5460,5460,5460,5460,0
|
|
20240715,132900,477676590,5460,5460,5460,5460,0
|
|
20240715,132800,477676590,5460,5460,5460,5460,0
|
|
20240715,132700,477676590,5460,5470,5470,5460,132
|
|
20240715,132600,476955860,5470,5470,5470,5470,174
|
|
20240715,132500,476004080,5470,5470,5470,5470,0
|
|
20240715,132400,476004080,5470,5470,5470,5470,0
|
|
20240715,132300,476004080,5470,5470,5470,5470,0
|
|
20240715,132200,476004080,5470,5470,5470,5470,0
|
|
20240715,132100,476004080,5470,5470,5470,5470,1090
|
|
20240715,132000,470041780,5480,5480,5480,5480,1
|
|
20240715,131900,470036300,5480,5480,5480,5480,0
|
|
20240715,131800,470036300,5480,5470,5480,5470,61
|
|
20240715,131700,469702130,5470,5470,5470,5470,1470
|
|
20240715,131600,461661230,5480,5480,5480,5480,501
|
|
20240715,131500,458915750,5490,5480,5490,5480,301
|
|
20240715,131400,457266260,5470,5480,5480,5460,1984
|
|
20240715,131300,446400120,5490,5490,5490,5490,24
|
|
20240715,131200,446268360,5470,5470,5470,5470,0
|
|
20240715,131100,446268360,5470,5470,5470,5470,0
|
|
20240715,131000,446268360,5470,5470,5470,5470,0
|
|
20240715,130900,446268360,5470,5480,5480,5470,378
|
|
20240715,130800,444199890,5480,5500,5500,5480,188
|
|
20240715,130700,443168110,5490,5500,5500,5490,6
|
|
20240715,130600,443135140,5490,5490,5490,5490,2
|
|
20240715,130500,443124160,5490,5500,5510,5490,67
|
|
20240715,130400,442755800,5500,5490,5500,5480,1220
|
|
20240715,130300,436050660,5490,5490,5490,5490,153
|
|
20240715,130200,435210690,5490,5480,5490,5480,138
|
|
20240715,130100,434453520,5480,5490,5490,5480,16
|
|
20240715,130000,434365790,5490,5470,5490,5470,77
|
|
20240715,125900,433943820,5480,5480,5480,5480,104
|
|
20240715,125800,433373900,5480,5480,5480,5480,103
|
|
20240715,125700,432809460,5480,5480,5480,5480,0
|
|
20240715,125600,432809460,5480,5480,5480,5480,105
|
|
20240715,125500,432234060,5480,5480,5480,5480,93
|
|
20240715,125400,431724420,5490,5470,5490,5470,173
|
|
20240715,125300,430776050,5460,5480,5480,5460,48
|
|
20240715,125200,430513510,5450,5450,5450,5450,0
|
|
20240715,125100,430513510,5450,5470,5470,5450,100
|
|
20240715,125000,429967950,5480,5480,5480,5470,598
|
|
20240715,124900,426696160,5480,5480,5480,5480,58
|
|
20240715,124800,426378320,5480,5490,5490,5480,1953
|
|
20240715,124700,415674550,5480,5470,5480,5470,1152
|
|
20240715,124600,409362880,5460,5470,5470,5460,36
|
|
20240715,124500,409166060,5470,5470,5470,5470,5
|
|
20240715,124400,409138710,5450,5460,5460,5450,100
|
|
20240715,124300,408593210,5470,5470,5470,5470,500
|
|
20240715,124200,405858210,5500,5460,5500,5460,2255
|
|
20240715,124100,393485780,5450,5450,5450,5450,20
|
|
20240715,124000,393376780,5440,5440,5440,5440,1
|
|
20240715,123900,393371340,5450,5450,5450,5450,20
|
|
20240715,123800,393262340,5450,5450,5450,5450,0
|
|
20240715,123700,393262340,5450,5450,5450,5450,100
|
|
20240715,123600,392717340,5450,5450,5450,5450,1
|
|
20240715,123500,392711890,5450,5450,5450,5450,1
|
|
20240715,123400,392706440,5450,5450,5450,5450,0
|
|
20240715,123300,392706440,5450,5450,5450,5450,50
|
|
20240715,123200,392433940,5460,5460,5460,5440,92
|
|
20240715,123100,391933420,5440,5450,5460,5440,66
|
|
20240715,123000,391574310,5440,5440,5440,5440,16
|
|
20240715,122900,391487270,5460,5460,5460,5460,0
|
|
20240715,122800,391487270,5460,5450,5460,5450,2
|
|
20240715,122700,391476360,5450,5440,5450,5440,127
|
|
20240715,122600,390784730,5440,5450,5450,5440,109
|
|
20240715,122500,390191710,5450,5450,5450,5450,433
|
|
20240715,122400,387831860,5460,5460,5460,5460,79
|
|
20240715,122300,387400520,5450,5450,5450,5450,1
|
|
20240715,122200,387395070,5450,5450,5450,5450,0
|
|
20240715,122100,387395070,5450,5450,5450,5450,1
|
|
20240715,122000,387389620,5460,5460,5460,5460,1
|
|
20240715,121900,387384160,5450,5450,5450,5450,0
|
|
20240715,121800,387384160,5450,5450,5450,5450,190
|
|
20240715,121700,386348660,5460,5460,5460,5460,176
|
|
20240715,121600,385387700,5460,5460,5460,5460,0
|
|
20240715,121500,385387700,5460,5470,5470,5460,108
|
|
20240715,121400,384796990,5480,5480,5480,5480,0
|
|
20240715,121300,384796990,5480,5480,5480,5480,20
|
|
20240715,121200,384687390,5480,5480,5480,5480,1
|
|
20240715,121100,384681910,5480,5480,5480,5480,1
|
|
20240715,121000,384676430,5480,5480,5480,5470,211
|
|
20240715,120900,383520250,5480,5470,5480,5470,107
|
|
20240715,120800,382934950,5480,5470,5480,5470,12
|
|
20240715,120700,382869220,5470,5470,5470,5470,1000
|
|
20240715,120600,377399220,5460,5460,5460,5460,1
|
|
20240715,120500,377393760,5470,5470,5470,5470,15
|
|
20240715,120400,377311710,5480,5480,5480,5480,86
|
|
20240715,120300,376840430,5480,5480,5480,5480,9
|
|
20240715,120200,376791110,5470,5470,5470,5470,0
|
|
20240715,120100,376791110,5470,5470,5470,5470,914
|
|
20240715,120000,371791530,5460,5460,5460,5460,300
|
|
20240715,115900,370153530,5460,5460,5460,5460,50
|
|
20240715,115800,369880530,5460,5470,5470,5460,1420
|
|
20240715,115700,362117130,5470,5470,5470,5470,52
|
|
20240715,115600,361832690,5470,5470,5470,5470,34
|
|
20240715,115500,361646710,5470,5470,5470,5470,122
|
|
20240715,115400,360979370,5470,5470,5470,5470,50
|
|
20240715,115300,360705870,5470,5470,5470,5470,182
|
|
20240715,115200,359710330,5480,5480,5480,5480,100
|
|
20240715,115100,359162330,5480,5480,5480,5480,250
|
|
20240715,115000,357792330,5480,5480,5480,5480,1
|
|
20240715,114900,357786850,5480,5470,5480,5470,228
|
|
20240715,114800,356539670,5470,5470,5470,5470,130
|
|
20240715,114700,355828570,5470,5460,5470,5460,367
|
|
20240715,114600,353821090,5470,5470,5470,5470,41
|
|
20240715,114500,353596820,5470,5460,5470,5460,312
|
|
20240715,114400,351890190,5470,5470,5470,5470,206
|
|
20240715,114300,350763370,5470,5470,5470,5470,0
|
|
20240715,114200,350763370,5470,5470,5470,5470,70
|
|
20240715,114100,350380470,5470,5460,5470,5460,10
|
|
20240715,114000,350325850,5460,5470,5470,5460,40
|
|
20240715,113900,350107060,5470,5470,5470,5470,34
|
|
20240715,113800,349921080,5470,5470,5470,5470,10
|
|
20240715,113700,349866380,5470,5480,5480,5470,184
|
|
20240715,113600,348859320,5470,5490,5490,5470,1272
|
|
20240715,113500,341893000,5480,5470,5490,5470,1651
|
|
20240715,113400,332851500,5470,5460,5470,5450,111
|
|
20240715,113300,332245540,5460,5440,5460,5440,386
|
|
20240715,113200,330140720,5440,5420,5440,5420,2014
|
|
20240715,113100,319184780,5430,5430,5430,5430,86
|
|
20240715,113000,318717800,5430,5430,5440,5430,21
|
|
20240715,112900,318603740,5440,5420,5440,5420,3965
|
|
20240715,112800,297098660,5420,5420,5420,5420,0
|
|
20240715,112700,297098660,5420,5420,5420,5420,0
|
|
20240715,112600,297098660,5420,5400,5420,5400,2093
|
|
20240715,112500,285790710,5400,5390,5400,5390,36
|
|
20240715,112400,285596410,5390,5390,5390,5390,200
|
|
20240715,112300,284518410,5390,5390,5390,5390,19
|
|
20240715,112200,284416000,5390,5380,5390,5380,456
|
|
20240715,112100,281961720,5390,5390,5390,5390,50
|
|
20240715,112000,281692220,5390,5390,5390,5390,0
|
|
20240715,111900,281692220,5390,5390,5390,5390,0
|
|
20240715,111800,281692220,5390,5390,5390,5390,746
|
|
20240715,111700,277671280,5400,5400,5400,5400,22
|
|
20240715,111600,277552480,5400,5400,5400,5400,54
|
|
20240715,111500,277260880,5400,5390,5400,5390,300
|
|
20240715,111400,275641880,5390,5390,5390,5390,200
|
|
20240715,111300,274563880,5390,5390,5390,5390,0
|
|
20240715,111200,274563880,5390,5380,5390,5380,823
|
|
20240715,111100,270127920,5390,5390,5390,5390,0
|
|
20240715,111000,270127920,5390,5390,5390,5390,14
|
|
20240715,110900,270052460,5390,5390,5390,5390,20
|
|
20240715,110800,269944660,5390,5390,5390,5390,300
|
|
20240715,110700,268327660,5390,5390,5390,5390,0
|
|
20240715,110600,268327660,5390,5390,5390,5390,0
|
|
20240715,110500,268327660,5390,5380,5390,5380,119
|
|
20240715,110400,267687210,5390,5390,5390,5390,2
|
|
20240715,110300,267676430,5390,5390,5390,5390,1
|
|
20240715,110200,267671040,5390,5390,5390,5390,100
|
|
20240715,110100,267132040,5390,5390,5390,5390,0
|
|
20240715,110000,267132040,5390,5390,5390,5390,44
|
|
20240715,105900,266894880,5400,5400,5400,5400,500
|
|
20240715,105800,264194880,5380,5380,5380,5380,1
|
|
20240715,105700,264189500,5400,5400,5400,5400,0
|
|
20240715,105600,264189500,5400,5400,5400,5400,0
|
|
20240715,105500,264189500,5400,5380,5400,5380,2
|
|
20240715,105400,264178720,5410,5410,5410,5410,0
|
|
20240715,105300,264178720,5410,5400,5410,5400,2
|
|
20240715,105200,264167910,5380,5400,5400,5380,5000
|
|
20240715,105100,237243400,5400,5400,5400,5400,0
|
|
20240715,105000,237243400,5400,5400,5400,5400,7
|
|
20240715,104900,237205600,5400,5400,5410,5400,14
|
|
20240715,104800,237129990,5400,5400,5400,5400,5
|
|
20240715,104700,237102990,5400,5400,5400,5400,127
|
|
20240715,104600,236417190,5400,5400,5400,5400,1
|
|
20240715,104500,236411790,5390,5390,5390,5390,0
|
|
20240715,104400,236411790,5390,5390,5390,5390,5
|
|
20240715,104300,236384840,5390,5390,5390,5390,29
|
|
20240715,104200,236228530,5390,5390,5390,5390,30
|
|
20240715,104100,236066830,5380,5390,5390,5380,390
|
|
20240715,104000,233967630,5400,5410,5410,5390,1807
|
|
20240715,103900,224217540,5400,5400,5400,5400,584
|
|
20240715,103800,221063940,5400,5400,5400,5400,388
|
|
20240715,103700,218968740,5400,5400,5400,5400,0
|
|
20240715,103600,218968740,5400,5400,5400,5400,1
|
|
20240715,103500,218963340,5400,5400,5400,5400,1
|
|
20240715,103400,218957940,5400,5400,5410,5400,112
|
|
20240715,103300,218353040,5410,5400,5410,5400,54
|
|
20240715,103200,218061430,5390,5410,5410,5390,400
|
|
20240715,103100,215899440,5410,5410,5410,5400,92
|
|
20240715,103000,215401730,5410,5410,5410,5410,0
|
|
20240715,102900,215401730,5410,5390,5410,5390,1547
|
|
20240715,102800,207048150,5390,5390,5390,5390,0
|
|
20240715,102700,207048150,5390,5390,5390,5390,154
|
|
20240715,102600,206218090,5380,5380,5380,5380,0
|
|
20240715,102500,206218090,5380,5380,5380,5380,0
|
|
20240715,102400,206218090,5380,5380,5380,5380,3
|
|
20240715,102300,206201950,5380,5380,5380,5380,0
|
|
20240715,102200,206201950,5380,5380,5380,5380,0
|
|
20240715,102100,206201950,5380,5380,5380,5380,1
|
|
20240715,102000,206196570,5380,5380,5380,5380,1
|
|
20240715,101900,206191190,5360,5380,5380,5360,104
|
|
20240715,101800,205633570,5370,5380,5380,5360,805
|
|
20240715,101700,201314330,5380,5380,5380,5380,59
|
|
20240715,101600,200996910,5370,5370,5370,5370,1
|
|
20240715,101500,200991540,5370,5370,5370,5370,32
|
|
20240715,101400,200819700,5370,5380,5380,5370,285
|
|
20240715,101300,199286570,5380,5380,5380,5380,316
|
|
20240715,101200,197586490,5390,5390,5390,5390,17
|
|
20240715,101100,197494860,5390,5390,5390,5390,0
|
|
20240715,101000,197494860,5390,5390,5390,5390,2
|
|
20240715,100900,197484080,5390,5390,5390,5390,113
|
|
20240715,100800,196875010,5390,5390,5390,5390,0
|
|
20240715,100700,196875010,5390,5400,5400,5390,5
|
|
20240715,100600,196848040,5390,5400,5400,5390,10
|
|
20240715,100500,196794130,5400,5400,5400,5400,1
|
|
20240715,100400,196788730,5400,5400,5410,5390,2671
|
|
20240715,100300,182386950,5390,5390,5390,5390,102
|
|
20240715,100200,181837170,5390,5400,5400,5390,215
|
|
20240715,100100,180676320,5400,5400,5400,5400,2
|
|
20240715,100000,180665520,5400,5400,5400,5400,250
|
|
20240715,095900,179315520,5400,5400,5400,5400,5
|
|
20240715,095800,179288520,5400,5400,5400,5400,204
|
|
20240715,095700,178186920,5410,5410,5410,5410,9
|
|
20240715,095600,178138230,5400,5400,5400,5400,2
|
|
20240715,095500,178127430,5410,5400,5410,5400,846
|
|
20240715,095400,173559010,5400,5400,5400,5400,5
|
|
20240715,095300,173532010,5400,5400,5400,5400,200
|
|
20240715,095200,172452010,5410,5410,5410,5410,100
|
|
20240715,095100,171911010,5410,5410,5410,5410,355
|
|
20240715,095000,169990460,5400,5410,5410,5400,303
|
|
20240715,094900,168351260,5410,5420,5420,5410,152
|
|
20240715,094800,167528890,5410,5420,5420,5410,171
|
|
20240715,094700,166602670,5420,5420,5420,5410,771
|
|
20240715,094600,162426860,5420,5410,5420,5410,159
|
|
20240715,094500,161565660,5410,5420,5420,5410,178
|
|
20240715,094400,160602620,5420,5410,5420,5410,34
|
|
20240715,094300,160418620,5420,5400,5420,5400,120
|
|
20240715,094200,159768600,5420,5420,5420,5410,1260
|
|
20240715,094100,152939770,5420,5390,5430,5390,2932
|
|
20240715,094000,137073380,5390,5390,5390,5390,323
|
|
20240715,093900,135332410,5390,5390,5390,5390,2
|
|
20240715,093800,135321630,5380,5390,5390,5380,15
|
|
20240715,093700,135240900,5380,5390,5390,5380,203
|
|
20240715,093600,134148730,5390,5380,5390,5380,33
|
|
20240715,093500,133970990,5390,5380,5390,5380,104
|
|
20240715,093400,133411440,5390,5380,5390,5370,286
|
|
20240715,093300,131872900,5390,5380,5390,5380,103
|
|
20240715,093200,131318740,5390,5390,5390,5390,0
|
|
20240715,093100,131318740,5390,5390,5390,5390,0
|
|
20240715,093000,131318740,5390,5390,5390,5390,0
|
|
20240715,092900,131318740,5390,5380,5390,5370,467
|
|
20240715,092800,128808650,5390,5380,5390,5380,102
|
|
20240715,092700,128259870,5390,5390,5390,5390,0
|
|
20240715,092600,128259870,5390,5370,5390,5370,108
|
|
20240715,092500,127679890,5370,5380,5390,5370,234
|
|
20240715,092400,126421920,5390,5390,5390,5380,8
|
|
20240715,092300,126378850,5400,5390,5400,5390,114
|
|
20240715,092200,125764380,5410,5410,5410,5410,0
|
|
20240715,092100,125764380,5410,5390,5410,5390,412
|
|
20240715,092000,123541510,5390,5400,5400,5390,1598
|
|
20240715,091900,114922790,5430,5410,5430,5410,107
|
|
20240715,091800,114343830,5430,5430,5430,5430,21
|
|
20240715,091700,114229800,5430,5400,5430,5400,1021
|
|
20240715,091600,108706770,5430,5400,5430,5400,202
|
|
20240715,091500,107609940,5440,5410,5440,5400,1587
|
|
20240715,091400,99038110,5440,5450,5460,5410,2024
|
|
20240715,091300,88036150,5450,5430,5450,5410,2763
|
|
20240715,091200,73018000,5430,5390,5430,5390,1776
|
|
20240715,091100,63427780,5390,5380,5390,5380,582
|
|
20240715,091000,60292470,5390,5360,5400,5360,3382
|
|
20240715,090900,42080190,5360,5340,5360,5340,1760
|
|
20240715,090800,32664210,5340,5340,5350,5340,249
|
|
20240715,090700,31334530,5340,5330,5340,5330,129
|
|
20240715,090600,30646780,5330,5330,5340,5330,2393
|
|
20240715,090500,17890890,5330,5340,5340,5330,320
|
|
20240715,090400,16183220,5340,5310,5340,5310,249
|
|
20240715,090300,14855470,5310,5310,5310,5310,59
|
|
20240715,090200,14542180,5310,5300,5310,5300,324
|
|
20240715,090100,12821940,5290,5310,5310,5290,1181
|
|
20240715,090000,6550850,5310,5340,5340,5310,1228
|