604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,190100,650344690,5670,5670,5670,5670,3074
|
|
20240717,190000,650344690,5670,5670,5670,5670,0
|
|
20240717,185900,650344690,5670,5670,5670,5670,0
|
|
20240717,185800,650344690,5670,5670,5670,5670,0
|
|
20240717,185700,650344690,5670,5670,5670,5670,0
|
|
20240717,185600,650344690,5670,5670,5670,5670,0
|
|
20240717,185500,650344690,5670,5670,5670,5670,0
|
|
20240717,185400,650344690,5670,5670,5670,5670,0
|
|
20240717,185300,650344690,5670,5670,5670,5670,0
|
|
20240717,185200,650344690,5670,5670,5670,5670,0
|
|
20240717,185100,650344690,5670,5670,5670,5670,0
|
|
20240717,185000,650344690,5670,5670,5670,5670,0
|
|
20240717,184900,650344690,5670,5670,5670,5670,0
|
|
20240717,184800,650344690,5670,5670,5670,5670,0
|
|
20240717,184700,650344690,5670,5670,5670,5670,0
|
|
20240717,184600,650344690,5670,5670,5670,5670,0
|
|
20240717,184500,650344690,5670,5670,5670,5670,0
|
|
20240717,184400,650344690,5670,5670,5670,5670,0
|
|
20240717,184300,650344690,5670,5670,5670,5670,0
|
|
20240717,184200,650344690,5670,5670,5670,5670,0
|
|
20240717,184100,650344690,5670,5670,5670,5670,0
|
|
20240717,184000,650344690,5670,5670,5670,5670,0
|
|
20240717,183900,650344690,5670,5670,5670,5670,0
|
|
20240717,183800,650344690,5670,5670,5670,5670,0
|
|
20240717,183700,650344690,5670,5670,5670,5670,0
|
|
20240717,183600,650344690,5670,5670,5670,5670,0
|
|
20240717,183500,650344690,5670,5670,5670,5670,0
|
|
20240717,183400,650344690,5670,5670,5670,5670,0
|
|
20240717,183300,650344690,5670,5670,5670,5670,0
|
|
20240717,183200,650344690,5670,5670,5670,5670,0
|
|
20240717,183100,650344690,5670,5670,5670,5670,3074
|
|
20240717,183000,650344690,5670,5670,5670,5670,0
|
|
20240717,182900,650344690,5670,5670,5670,5670,0
|
|
20240717,182800,650344690,5670,5670,5670,5670,0
|
|
20240717,182700,650344690,5670,5670,5670,5670,0
|
|
20240717,182600,650344690,5670,5670,5670,5670,0
|
|
20240717,182500,650344690,5670,5670,5670,5670,0
|
|
20240717,182400,650344690,5670,5670,5670,5670,0
|
|
20240717,182300,650344690,5670,5670,5670,5670,0
|
|
20240717,182200,650344690,5670,5670,5670,5670,0
|
|
20240717,182100,650344690,5670,5670,5670,5670,0
|
|
20240717,182000,650344690,5670,5670,5670,5670,0
|
|
20240717,181900,650344690,5670,5670,5670,5670,0
|
|
20240717,181800,650344690,5670,5670,5670,5670,0
|
|
20240717,181700,650344690,5670,5670,5670,5670,0
|
|
20240717,181600,650344690,5670,5670,5670,5670,0
|
|
20240717,181500,650344690,5670,5670,5670,5670,0
|
|
20240717,181400,650344690,5670,5670,5670,5670,0
|
|
20240717,181300,650344690,5670,5670,5670,5670,0
|
|
20240717,181200,650344690,5670,5670,5670,5670,0
|
|
20240717,181100,650344690,5670,5670,5670,5670,0
|
|
20240717,181000,650344690,5670,5670,5670,5670,0
|
|
20240717,180900,650344690,5670,5670,5670,5670,0
|
|
20240717,180800,650344690,5670,5670,5670,5670,0
|
|
20240717,180700,650344690,5670,5670,5670,5670,0
|
|
20240717,180600,650344690,5670,5670,5670,5670,0
|
|
20240717,180500,650344690,5670,5670,5670,5670,0
|
|
20240717,180400,650344690,5670,5670,5670,5670,0
|
|
20240717,180300,650344690,5670,5670,5670,5670,0
|
|
20240717,180200,650344690,5670,5670,5670,5670,0
|
|
20240717,180100,650344690,5670,5670,5670,5670,3074
|
|
20240717,180000,650344690,5670,5670,5670,5670,0
|
|
20240717,175900,650344690,5670,5670,5670,5670,0
|
|
20240717,175800,650344690,5670,5670,5670,5670,0
|
|
20240717,175700,650344690,5670,5670,5670,5670,0
|
|
20240717,175600,650344690,5670,5670,5670,5670,0
|
|
20240717,175500,650344690,5670,5670,5670,5670,0
|
|
20240717,175400,650344690,5670,5670,5670,5670,0
|
|
20240717,175300,650344690,5670,5670,5670,5670,0
|
|
20240717,175200,650344690,5670,5670,5670,5670,0
|
|
20240717,175100,650344690,5670,5670,5670,5670,0
|
|
20240717,175000,650344690,5670,5670,5670,5670,0
|
|
20240717,174900,650344690,5670,5670,5670,5670,0
|
|
20240717,174800,650344690,5670,5670,5670,5670,0
|
|
20240717,174700,650344690,5670,5670,5670,5670,0
|
|
20240717,174600,650344690,5670,5670,5670,5670,0
|
|
20240717,174500,650344690,5670,5670,5670,5670,0
|
|
20240717,174400,650344690,5670,5670,5670,5670,0
|
|
20240717,174300,650344690,5670,5670,5670,5670,0
|
|
20240717,174200,650344690,5670,5670,5670,5670,0
|
|
20240717,174100,650344690,5670,5670,5670,5670,0
|
|
20240717,174000,650344690,5670,5670,5670,5670,0
|
|
20240717,173900,650344690,5670,5670,5670,5670,0
|
|
20240717,173800,650344690,5670,5670,5670,5670,0
|
|
20240717,173700,650344690,5670,5670,5670,5670,0
|
|
20240717,173600,650344690,5670,5670,5670,5670,0
|
|
20240717,173500,650344690,5670,5670,5670,5670,0
|
|
20240717,173400,650344690,5670,5670,5670,5670,0
|
|
20240717,173300,650344690,5670,5670,5670,5670,0
|
|
20240717,173200,650344690,5670,5670,5670,5670,0
|
|
20240717,173100,650344690,5670,5670,5670,5670,3074
|
|
20240717,173000,650344690,5670,5670,5670,5670,0
|
|
20240717,172900,650344690,5670,5670,5670,5670,0
|
|
20240717,172800,650344690,5670,5670,5670,5670,0
|
|
20240717,172700,650344690,5670,5670,5670,5670,0
|
|
20240717,172600,650344690,5670,5670,5670,5670,0
|
|
20240717,172500,650344690,5670,5670,5670,5670,0
|
|
20240717,172400,650344690,5670,5670,5670,5670,0
|
|
20240717,172300,650344690,5670,5670,5670,5670,0
|
|
20240717,172200,650344690,5670,5670,5670,5670,0
|
|
20240717,172100,650344690,5670,5670,5670,5670,0
|
|
20240717,172000,650344690,5670,5670,5670,5670,0
|
|
20240717,171900,650344690,5670,5670,5670,5670,0
|
|
20240717,171800,650344690,5670,5670,5670,5670,0
|
|
20240717,171700,650344690,5670,5670,5670,5670,0
|
|
20240717,171600,650344690,5670,5670,5670,5670,0
|
|
20240717,171500,650344690,5670,5670,5670,5670,0
|
|
20240717,171400,650344690,5670,5670,5670,5670,0
|
|
20240717,171300,650344690,5670,5670,5670,5670,0
|
|
20240717,171200,650344690,5670,5670,5670,5670,0
|
|
20240717,171100,650344690,5670,5670,5670,5670,0
|
|
20240717,171000,650344690,5670,5670,5670,5670,0
|
|
20240717,170900,650344690,5670,5670,5670,5670,0
|
|
20240717,170800,650344690,5670,5670,5670,5670,0
|
|
20240717,170700,650344690,5670,5670,5670,5670,0
|
|
20240717,170600,650344690,5670,5670,5670,5670,0
|
|
20240717,170500,650344690,5670,5670,5670,5670,0
|
|
20240717,170400,650344690,5670,5670,5670,5670,0
|
|
20240717,170300,650344690,5670,5670,5670,5670,0
|
|
20240717,170200,650344690,5670,5670,5670,5670,0
|
|
20240717,170100,650344690,5670,5670,5670,5670,3074
|
|
20240717,170000,650344690,5670,5670,5670,5670,0
|
|
20240717,165900,650344690,5670,5670,5670,5670,0
|
|
20240717,165800,650344690,5670,5670,5670,5670,0
|
|
20240717,165700,650344690,5670,5670,5670,5670,0
|
|
20240717,165600,650344690,5670,5670,5670,5670,0
|
|
20240717,165500,650344690,5670,5670,5670,5670,0
|
|
20240717,165400,650344690,5670,5670,5670,5670,0
|
|
20240717,165300,650344690,5670,5670,5670,5670,0
|
|
20240717,165200,650344690,5670,5670,5670,5670,0
|
|
20240717,165100,650344690,5670,5670,5670,5670,0
|
|
20240717,165000,650344690,5670,5670,5670,5670,0
|
|
20240717,164900,650344690,5670,5670,5670,5670,0
|
|
20240717,164800,650344690,5670,5670,5670,5670,0
|
|
20240717,164700,650344690,5670,5670,5670,5670,0
|
|
20240717,164600,650344690,5670,5670,5670,5670,0
|
|
20240717,164500,650344690,5670,5670,5670,5670,0
|
|
20240717,164400,650344690,5670,5670,5670,5670,0
|
|
20240717,164300,650344690,5670,5670,5670,5670,0
|
|
20240717,164200,650344690,5670,5670,5670,5670,0
|
|
20240717,164100,650344690,5670,5670,5670,5670,0
|
|
20240717,164000,650344690,5670,5670,5670,5670,0
|
|
20240717,163900,650344690,5670,5670,5670,5670,0
|
|
20240717,163800,650344690,5670,5670,5670,5670,0
|
|
20240717,163700,650344690,5670,5670,5670,5670,0
|
|
20240717,163600,650344690,5670,5670,5670,5670,0
|
|
20240717,163500,650344690,5670,5670,5670,5670,0
|
|
20240717,163400,650344690,5670,5670,5670,5670,0
|
|
20240717,163300,650344690,5670,5670,5670,5670,0
|
|
20240717,163200,650344690,5670,5670,5670,5670,0
|
|
20240717,163100,650344690,5670,5670,5670,5670,3074
|
|
20240717,163000,650344690,5670,5670,5670,5670,0
|
|
20240717,162900,650344690,5670,5670,5670,5670,0
|
|
20240717,162800,650344690,5670,5670,5670,5670,0
|
|
20240717,162700,650344690,5670,5670,5670,5670,0
|
|
20240717,162600,650344690,5670,5670,5670,5670,0
|
|
20240717,162500,650344690,5670,5670,5670,5670,0
|
|
20240717,162400,650344690,5670,5670,5670,5670,0
|
|
20240717,162300,650344690,5670,5670,5670,5670,0
|
|
20240717,162200,650344690,5670,5670,5670,5670,0
|
|
20240717,162100,650344690,5670,5670,5670,5670,0
|
|
20240717,162000,650344690,5670,5670,5670,5670,0
|
|
20240717,161900,650344690,5670,5670,5670,5670,0
|
|
20240717,161800,650344690,5670,5670,5670,5670,0
|
|
20240717,161700,650344690,5670,5670,5670,5670,0
|
|
20240717,161600,650344690,5670,5670,5670,5670,0
|
|
20240717,161500,650344690,5670,5670,5670,5670,0
|
|
20240717,161400,650344690,5670,5670,5670,5670,0
|
|
20240717,161300,650344690,5670,5670,5670,5670,0
|
|
20240717,161200,650344690,5670,5670,5670,5670,0
|
|
20240717,161100,650344690,5670,5670,5670,5670,0
|
|
20240717,161000,650344690,5670,5670,5670,5670,0
|
|
20240717,160900,650344690,5670,5670,5670,5670,0
|
|
20240717,160800,650344690,5670,5670,5670,5670,0
|
|
20240717,160700,650344690,5670,5670,5670,5670,0
|
|
20240717,160600,650344690,5670,5670,5670,5670,0
|
|
20240717,160500,650344690,5670,5670,5670,5670,0
|
|
20240717,160400,650344690,5670,5670,5670,5670,0
|
|
20240717,160300,650344690,5670,5670,5670,5670,0
|
|
20240717,160200,650344690,5670,5670,5670,5670,0
|
|
20240717,160100,650344690,5670,5670,5670,5670,3074
|
|
20240717,160000,650344690,5670,5670,5670,5670,0
|
|
20240717,155900,650344690,5670,5670,5670,5670,0
|
|
20240717,155800,650344690,5670,5670,5670,5670,0
|
|
20240717,155700,650344690,5670,5670,5670,5670,0
|
|
20240717,155600,650344690,5670,5670,5670,5670,0
|
|
20240717,155500,650344690,5670,5670,5670,5670,0
|
|
20240717,155400,650344690,5670,5670,5670,5670,0
|
|
20240717,155300,650344690,5670,5670,5670,5670,0
|
|
20240717,155200,650344690,5670,5670,5670,5670,0
|
|
20240717,155100,650344690,5670,5670,5670,5670,0
|
|
20240717,155000,650344690,5670,5670,5670,5670,0
|
|
20240717,154900,650344690,5670,5670,5670,5670,0
|
|
20240717,154800,650344690,5670,5670,5670,5670,0
|
|
20240717,154700,650344690,5670,5670,5670,5670,0
|
|
20240717,154600,650344690,5670,5670,5670,5670,0
|
|
20240717,154500,650344690,5670,5670,5670,5670,0
|
|
20240717,154400,650344690,5670,5670,5670,5670,0
|
|
20240717,154300,650344690,5670,5670,5670,5670,0
|
|
20240717,154200,650344690,5670,5670,5670,5670,0
|
|
20240717,154100,650344690,5670,5670,5670,5670,0
|
|
20240717,154000,650344690,5670,5670,5670,5670,0
|
|
20240717,153900,650344690,5670,5670,5670,5670,0
|
|
20240717,153800,650344690,5670,5670,5670,5670,0
|
|
20240717,153700,650344690,5670,5670,5670,5670,0
|
|
20240717,153600,650344690,5670,5670,5670,5670,0
|
|
20240717,153500,650344690,5670,5670,5670,5670,0
|
|
20240717,153400,650344690,5670,5670,5670,5670,0
|
|
20240717,153300,650344690,5670,5670,5670,5670,0
|
|
20240717,153200,650344690,5670,5670,5670,5670,0
|
|
20240717,153100,650344690,5670,5670,5670,5670,3074
|
|
20240717,153000,650344690,5670,5670,5670,5670,3074
|
|
20240717,152900,632915110,5590,5590,5590,5590,0
|
|
20240717,152800,632915110,5590,5590,5590,5590,0
|
|
20240717,152700,632915110,5590,5590,5590,5590,0
|
|
20240717,152600,632915110,5590,5590,5590,5590,0
|
|
20240717,152500,632915110,5590,5590,5590,5590,0
|
|
20240717,152400,632915110,5590,5590,5590,5590,0
|
|
20240717,152300,632915110,5590,5590,5590,5590,0
|
|
20240717,152200,632915110,5590,5590,5590,5590,0
|
|
20240717,152100,632915110,5590,5590,5590,5590,0
|
|
20240717,152000,632915110,5590,5590,5590,5590,0
|
|
20240717,151900,632915110,5590,5620,5620,5560,1886
|
|
20240717,151800,622400060,5620,5610,5620,5610,50
|
|
20240717,151700,622119080,5620,5610,5620,5590,42
|
|
20240717,151600,621883840,5620,5620,5620,5580,105
|
|
20240717,151500,621297740,5610,5610,5610,5610,1
|
|
20240717,151400,621292130,5620,5600,5620,5580,387
|
|
20240717,151300,619126360,5600,5600,5600,5600,10
|
|
20240717,151200,619070360,5600,5580,5600,5580,722
|
|
20240717,151100,615039580,5620,5600,5620,5580,246
|
|
20240717,151000,613665430,5600,5600,5600,5590,103
|
|
20240717,150900,613088640,5620,5620,5620,5620,0
|
|
20240717,150800,613088640,5620,5620,5620,5620,100
|
|
20240717,150700,612526640,5630,5600,5630,5580,2986
|
|
20240717,150600,595841460,5630,5600,5630,5590,223
|
|
20240717,150500,594592610,5630,5600,5630,5600,3
|
|
20240717,150400,594575750,5590,5600,5630,5590,2103
|
|
20240717,150300,582805860,5600,5640,5640,5600,596
|
|
20240717,150200,579460600,5650,5650,5650,5640,240
|
|
20240717,150100,578106600,5650,5640,5650,5640,91
|
|
20240717,150000,577592460,5660,5660,5660,5660,0
|
|
20240717,145900,577592460,5660,5660,5670,5640,389
|
|
20240717,145800,575390770,5660,5640,5660,5640,264
|
|
20240717,145700,573897870,5650,5650,5650,5650,0
|
|
20240717,145600,573897870,5650,5630,5650,5630,10
|
|
20240717,145500,573841550,5650,5650,5650,5650,10
|
|
20240717,145400,573785050,5660,5620,5660,5620,159
|
|
20240717,145300,572886910,5660,5630,5660,5610,200
|
|
20240717,145200,571763900,5660,5660,5660,5660,0
|
|
20240717,145100,571763900,5660,5660,5660,5660,0
|
|
20240717,145000,571763900,5660,5650,5670,5650,96
|
|
20240717,144900,571220650,5670,5650,5670,5650,127
|
|
20240717,144800,570502080,5610,5630,5630,5610,100
|
|
20240717,144700,569939580,5670,5670,5670,5670,0
|
|
20240717,144600,569939580,5670,5650,5670,5650,206
|
|
20240717,144500,568774550,5660,5660,5660,5640,32
|
|
20240717,144400,568593730,5660,5640,5660,5640,103
|
|
20240717,144300,568012750,5660,5630,5670,5630,7
|
|
20240717,144200,567973270,5630,5630,5670,5630,89
|
|
20240717,144100,567471850,5600,5610,5610,5600,1096
|
|
20240717,144000,561331270,5620,5630,5630,5620,71
|
|
20240717,143900,560932210,5630,5630,5630,5630,0
|
|
20240717,143800,560932210,5630,5660,5660,5630,21
|
|
20240717,143700,560813880,5660,5660,5660,5660,0
|
|
20240717,143600,560813880,5660,5630,5660,5630,17
|
|
20240717,143500,560718140,5660,5660,5660,5660,0
|
|
20240717,143400,560718140,5660,5660,5660,5660,0
|
|
20240717,143300,560718140,5660,5640,5660,5640,8
|
|
20240717,143200,560673000,5670,5670,5670,5670,1
|
|
20240717,143100,560667330,5680,5650,5680,5650,3
|
|
20240717,143000,560650350,5680,5670,5680,5660,10
|
|
20240717,142900,560593670,5710,5710,5710,5710,0
|
|
20240717,142800,560593670,5710,5630,5710,5630,850
|
|
20240717,142700,555791690,5630,5630,5630,5630,0
|
|
20240717,142600,555791690,5630,5660,5660,5610,404
|
|
20240717,142500,553525020,5630,5650,5680,5600,4675
|
|
20240717,142400,527197180,5660,5660,5660,5660,28
|
|
20240717,142300,527038700,5680,5650,5680,5650,12
|
|
20240717,142200,526970870,5680,5670,5680,5660,943
|
|
20240717,142100,521631840,5710,5690,5710,5690,8
|
|
20240717,142000,521586260,5710,5670,5710,5670,296
|
|
20240717,141900,519905080,5700,5700,5700,5700,33
|
|
20240717,141800,519716980,5710,5680,5710,5680,371
|
|
20240717,141700,517606050,5670,5670,5670,5670,100
|
|
20240717,141600,517039050,5680,5670,5680,5670,12
|
|
20240717,141500,516970990,5690,5690,5690,5690,20
|
|
20240717,141400,516857190,5690,5690,5690,5690,7
|
|
20240717,141300,516817360,5700,5700,5700,5700,0
|
|
20240717,141200,516817360,5700,5700,5700,5700,0
|
|
20240717,141100,516817360,5700,5700,5700,5700,0
|
|
20240717,141000,516817360,5700,5700,5700,5700,0
|
|
20240717,140900,516817360,5700,5700,5700,5700,0
|
|
20240717,140800,516817360,5700,5700,5700,5700,3
|
|
20240717,140700,516800260,5710,5710,5710,5710,0
|
|
20240717,140600,516800260,5710,5710,5710,5710,0
|
|
20240717,140500,516800260,5710,5670,5710,5670,136
|
|
20240717,140400,516028940,5710,5710,5710,5710,0
|
|
20240717,140300,516028940,5710,5670,5710,5670,105
|
|
20240717,140200,515433390,5670,5670,5670,5670,1
|
|
20240717,140100,515427720,5710,5670,5710,5670,565
|
|
20240717,140000,512216190,5710,5710,5710,5710,0
|
|
20240717,135900,512216190,5710,5670,5710,5670,97
|
|
20240717,135800,511663330,5700,5700,5700,5700,1
|
|
20240717,135700,511657630,5680,5680,5680,5680,0
|
|
20240717,135600,511657630,5680,5680,5680,5680,0
|
|
20240717,135500,511657630,5680,5680,5680,5680,855
|
|
20240717,135400,506801230,5710,5710,5710,5710,0
|
|
20240717,135300,506801230,5710,5710,5710,5710,2
|
|
20240717,135200,506789810,5680,5680,5680,5680,0
|
|
20240717,135100,506789810,5680,5680,5680,5680,0
|
|
20240717,135000,506789810,5680,5680,5680,5680,0
|
|
20240717,134900,506789810,5680,5680,5680,5680,41
|
|
20240717,134800,506556930,5710,5710,5710,5710,0
|
|
20240717,134700,506556930,5710,5700,5710,5700,25
|
|
20240717,134600,506414390,5710,5710,5710,5710,0
|
|
20240717,134500,506414390,5710,5710,5710,5710,0
|
|
20240717,134400,506414390,5710,5710,5710,5710,0
|
|
20240717,134300,506414390,5710,5710,5710,5710,5
|
|
20240717,134200,506385840,5690,5690,5690,5690,0
|
|
20240717,134100,506385840,5690,5690,5690,5690,100
|
|
20240717,134000,505816840,5710,5710,5710,5710,0
|
|
20240717,133900,505816840,5710,5710,5710,5710,0
|
|
20240717,133800,505816840,5710,5710,5710,5710,0
|
|
20240717,133700,505816840,5710,5710,5710,5710,300
|
|
20240717,133600,504103840,5710,5710,5710,5710,0
|
|
20240717,133500,504103840,5710,5710,5710,5710,0
|
|
20240717,133400,504103840,5710,5710,5710,5710,0
|
|
20240717,133300,504103840,5710,5710,5710,5710,0
|
|
20240717,133200,504103840,5710,5690,5710,5690,130
|
|
20240717,133100,503362920,5670,5680,5680,5670,154
|
|
20240717,133000,502488460,5700,5700,5700,5700,1
|
|
20240717,132900,502482760,5700,5700,5700,5700,0
|
|
20240717,132800,502482760,5700,5700,5700,5700,0
|
|
20240717,132700,502482760,5700,5700,5700,5700,2
|
|
20240717,132600,502471360,5710,5710,5710,5710,0
|
|
20240717,132500,502471360,5710,5680,5710,5680,150
|
|
20240717,132400,501617400,5670,5700,5700,5670,878
|
|
20240717,132300,496630870,5710,5710,5710,5710,1
|
|
20240717,132200,496625160,5700,5700,5700,5700,20
|
|
20240717,132100,496511160,5710,5710,5710,5710,0
|
|
20240717,132000,496511160,5710,5720,5720,5710,7
|
|
20240717,131900,496471140,5690,5690,5690,5690,1
|
|
20240717,131800,496465450,5720,5720,5720,5720,0
|
|
20240717,131700,496465450,5720,5720,5720,5720,1
|
|
20240717,131600,496459730,5710,5710,5710,5710,0
|
|
20240717,131500,496459730,5710,5710,5710,5710,0
|
|
20240717,131400,496459730,5710,5710,5710,5710,471
|
|
20240717,131300,493770320,5710,5710,5710,5710,534
|
|
20240717,131200,490721180,5700,5700,5700,5700,105
|
|
20240717,131100,490122680,5710,5710,5710,5710,0
|
|
20240717,131000,490122680,5710,5710,5710,5710,2
|
|
20240717,130900,490111260,5710,5710,5710,5710,0
|
|
20240717,130800,490111260,5710,5710,5710,5710,100
|
|
20240717,130700,489540260,5710,5710,5710,5710,0
|
|
20240717,130600,489540260,5710,5690,5710,5680,424
|
|
20240717,130500,487128890,5700,5700,5700,5700,0
|
|
20240717,130400,487128890,5700,5700,5700,5700,0
|
|
20240717,130300,487128890,5700,5700,5700,5700,135
|
|
20240717,130200,486359390,5710,5710,5710,5710,350
|
|
20240717,130100,484360890,5710,5710,5710,5710,0
|
|
20240717,130000,484360890,5710,5710,5710,5710,0
|
|
20240717,125900,484360890,5710,5710,5710,5710,20
|
|
20240717,125800,484246690,5730,5710,5730,5710,40
|
|
20240717,125700,484018070,5710,5710,5710,5710,4
|
|
20240717,125600,483995230,5710,5710,5710,5710,0
|
|
20240717,125500,483995230,5710,5710,5710,5710,0
|
|
20240717,125400,483995230,5710,5710,5710,5710,1
|
|
20240717,125300,483989520,5710,5710,5710,5710,9
|
|
20240717,125200,483938130,5710,5710,5710,5710,0
|
|
20240717,125100,483938130,5710,5710,5710,5710,0
|
|
20240717,125000,483938130,5710,5710,5710,5710,66
|
|
20240717,124900,483561270,5710,5710,5710,5710,0
|
|
20240717,124800,483561270,5710,5710,5710,5710,0
|
|
20240717,124700,483561270,5710,5710,5710,5710,0
|
|
20240717,124600,483561270,5710,5710,5710,5710,0
|
|
20240717,124500,483561270,5710,5710,5710,5710,0
|
|
20240717,124400,483561270,5710,5710,5710,5710,0
|
|
20240717,124300,483561270,5710,5710,5710,5710,100
|
|
20240717,124200,482990270,5710,5710,5710,5710,0
|
|
20240717,124100,482990270,5710,5710,5710,5710,0
|
|
20240717,124000,482990270,5710,5710,5710,5710,1
|
|
20240717,123900,482984560,5710,5710,5710,5710,0
|
|
20240717,123800,482984560,5710,5710,5710,5710,0
|
|
20240717,123700,482984560,5710,5710,5710,5710,0
|
|
20240717,123600,482984560,5710,5700,5710,5700,105
|
|
20240717,123500,482385310,5710,5710,5710,5710,0
|
|
20240717,123400,482385310,5710,5710,5710,5710,0
|
|
20240717,123300,482385310,5710,5710,5710,5710,0
|
|
20240717,123200,482385310,5710,5700,5710,5700,999
|
|
20240717,123100,476690730,5700,5700,5700,5700,50
|
|
20240717,123000,476405730,5700,5690,5700,5690,31
|
|
20240717,122900,476229330,5700,5700,5700,5700,0
|
|
20240717,122800,476229330,5700,5700,5700,5700,0
|
|
20240717,122700,476229330,5700,5700,5700,5700,150
|
|
20240717,122600,475374330,5680,5700,5700,5680,749
|
|
20240717,122500,471118850,5710,5710,5710,5710,5
|
|
20240717,122400,471090300,5710,5690,5710,5680,285
|
|
20240717,122300,469468980,5690,5690,5690,5690,10
|
|
20240717,122200,469412080,5690,5710,5710,5690,98
|
|
20240717,122100,468854420,5710,5710,5710,5710,1
|
|
20240717,122000,468848710,5710,5710,5710,5710,0
|
|
20240717,121900,468848710,5710,5700,5710,5700,226
|
|
20240717,121800,467560260,5710,5710,5710,5710,0
|
|
20240717,121700,467560260,5710,5710,5710,5710,100
|
|
20240717,121600,466989260,5710,5700,5710,5700,15
|
|
20240717,121500,466903720,5670,5670,5670,5670,0
|
|
20240717,121400,466903720,5670,5670,5670,5670,1
|
|
20240717,121300,466898050,5710,5690,5710,5670,1150
|
|
20240717,121200,460363150,5680,5690,5690,5680,6
|
|
20240717,121100,460329020,5690,5690,5690,5690,7
|
|
20240717,121000,460289190,5690,5700,5700,5690,30
|
|
20240717,120900,460118480,5710,5700,5710,5700,19
|
|
20240717,120800,460010130,5710,5710,5710,5710,90
|
|
20240717,120700,459496230,5710,5710,5710,5710,5
|
|
20240717,120600,459467680,5700,5700,5700,5700,0
|
|
20240717,120500,459467680,5700,5700,5700,5700,0
|
|
20240717,120400,459467680,5700,5700,5700,5700,0
|
|
20240717,120300,459467680,5700,5700,5700,5700,0
|
|
20240717,120200,459467680,5700,5700,5700,5700,40
|
|
20240717,120100,459239680,5710,5710,5710,5710,8
|
|
20240717,120000,459194000,5710,5710,5710,5710,0
|
|
20240717,115900,459194000,5710,5710,5710,5710,30
|
|
20240717,115800,459022700,5710,5710,5710,5710,10
|
|
20240717,115700,458965600,5710,5710,5710,5710,0
|
|
20240717,115600,458965600,5710,5710,5710,5710,0
|
|
20240717,115500,458965600,5710,5700,5710,5700,5
|
|
20240717,115400,458937090,5700,5700,5700,5700,11
|
|
20240717,115300,458874390,5690,5690,5690,5690,0
|
|
20240717,115200,458874390,5690,5690,5690,5690,0
|
|
20240717,115100,458874390,5690,5710,5710,5690,14
|
|
20240717,115000,458794530,5710,5710,5710,5710,0
|
|
20240717,114900,458794530,5710,5710,5710,5710,0
|
|
20240717,114800,458794530,5710,5710,5710,5710,5
|
|
20240717,114700,458765980,5710,5710,5710,5710,0
|
|
20240717,114600,458765980,5710,5710,5710,5710,0
|
|
20240717,114500,458765980,5710,5710,5710,5700,20
|
|
20240717,114400,458651880,5700,5710,5710,5700,44
|
|
20240717,114300,458401030,5700,5710,5710,5700,16
|
|
20240717,114200,458309780,5690,5690,5690,5690,0
|
|
20240717,114100,458309780,5690,5690,5690,5690,0
|
|
20240717,114000,458309780,5690,5690,5690,5690,0
|
|
20240717,113900,458309780,5690,5690,5690,5690,100
|
|
20240717,113800,457740780,5700,5700,5700,5700,3
|
|
20240717,113700,457723680,5710,5710,5710,5710,3
|
|
20240717,113600,457706550,5710,5670,5710,5660,503
|
|
20240717,113500,454854080,5670,5670,5670,5670,130
|
|
20240717,113400,454116980,5680,5680,5680,5680,461
|
|
20240717,113300,451498500,5680,5680,5680,5680,0
|
|
20240717,113200,451498500,5680,5680,5680,5680,0
|
|
20240717,113100,451498500,5680,5680,5680,5680,45
|
|
20240717,113000,451242900,5680,5680,5680,5680,428
|
|
20240717,112900,448811860,5690,5690,5690,5690,59
|
|
20240717,112800,448476150,5690,5690,5690,5690,102
|
|
20240717,112700,447895770,5690,5690,5690,5690,10
|
|
20240717,112600,447838870,5690,5690,5690,5690,24
|
|
20240717,112500,447702310,5700,5700,5700,5700,258
|
|
20240717,112400,446231710,5700,5700,5700,5700,4
|
|
20240717,112300,446208910,5700,5700,5700,5700,10
|
|
20240717,112200,446151910,5710,5710,5710,5710,1
|
|
20240717,112100,446146200,5700,5700,5700,5700,4
|
|
20240717,112000,446123400,5700,5700,5700,5700,0
|
|
20240717,111900,446123400,5700,5700,5700,5700,4
|
|
20240717,111800,446100600,5700,5700,5700,5700,50
|
|
20240717,111700,445815600,5700,5700,5700,5700,0
|
|
20240717,111600,445815600,5700,5700,5700,5700,0
|
|
20240717,111500,445815600,5700,5700,5700,5700,104
|
|
20240717,111400,445222800,5700,5700,5700,5700,100
|
|
20240717,111300,444652800,5700,5700,5700,5700,843
|
|
20240717,111200,439847700,5710,5710,5710,5710,0
|
|
20240717,111100,439847700,5710,5710,5710,5710,10
|
|
20240717,111000,439790600,5710,5710,5710,5710,10
|
|
20240717,110900,439733500,5710,5710,5710,5710,0
|
|
20240717,110800,439733500,5710,5710,5710,5700,26
|
|
20240717,110700,439585190,5710,5710,5710,5710,222
|
|
20240717,110600,438317570,5720,5720,5720,5720,10
|
|
20240717,110500,438260370,5720,5720,5720,5720,0
|
|
20240717,110400,438260370,5720,5720,5720,5720,200
|
|
20240717,110300,437116370,5720,5720,5720,5720,11
|
|
20240717,110200,437053450,5720,5720,5720,5720,1
|
|
20240717,110100,437047730,5720,5720,5720,5720,500
|
|
20240717,110000,434187730,5720,5720,5720,5720,159
|
|
20240717,105900,433278250,5710,5710,5710,5710,245
|
|
20240717,105800,431879300,5710,5710,5710,5710,0
|
|
20240717,105700,431879300,5710,5710,5710,5710,10
|
|
20240717,105600,431822200,5710,5710,5710,5710,10
|
|
20240717,105500,431765100,5710,5690,5710,5690,4
|
|
20240717,105400,431742280,5700,5700,5700,5700,18
|
|
20240717,105300,431639680,5690,5690,5690,5690,2140
|
|
20240717,105200,419463080,5680,5680,5680,5680,1163
|
|
20240717,105100,412857240,5670,5670,5670,5670,0
|
|
20240717,105000,412857240,5670,5670,5670,5670,0
|
|
20240717,104900,412857240,5670,5670,5670,5670,315
|
|
20240717,104800,411071190,5670,5670,5670,5670,4
|
|
20240717,104700,411048510,5670,5670,5670,5670,36
|
|
20240717,104600,410844390,5680,5670,5680,5670,523
|
|
20240717,104500,407878960,5680,5670,5680,5670,976
|
|
20240717,104400,402343280,5680,5680,5680,5680,10
|
|
20240717,104300,402286480,5680,5680,5680,5680,0
|
|
20240717,104200,402286480,5680,5690,5690,5680,555
|
|
20240717,104100,399130070,5680,5690,5690,5680,1001
|
|
20240717,104000,393434390,5680,5680,5680,5680,0
|
|
20240717,103900,393434390,5680,5680,5680,5680,0
|
|
20240717,103800,393434390,5680,5670,5680,5670,307
|
|
20240717,103700,391693630,5670,5670,5670,5670,116
|
|
20240717,103600,391035910,5670,5670,5670,5670,0
|
|
20240717,103500,391035910,5670,5690,5690,5670,1500
|
|
20240717,103400,382516450,5690,5690,5690,5690,424
|
|
20240717,103300,380103890,5690,5700,5700,5690,505
|
|
20240717,103200,377230430,5690,5690,5690,5690,1
|
|
20240717,103100,377224740,5690,5690,5690,5690,404
|
|
20240717,103000,374925980,5690,5700,5700,5690,95
|
|
20240717,102900,374385380,5700,5700,5700,5700,460
|
|
20240717,102800,371763380,5700,5700,5700,5700,162
|
|
20240717,102700,370839980,5710,5710,5710,5710,11
|
|
20240717,102600,370777170,5700,5700,5710,5700,417
|
|
20240717,102500,368400260,5710,5710,5710,5700,49
|
|
20240717,102400,368120810,5710,5710,5710,5710,153
|
|
20240717,102300,367247180,5710,5710,5710,5710,30
|
|
20240717,102200,367075880,5710,5700,5710,5700,121
|
|
20240717,102100,366384990,5700,5700,5700,5700,1
|
|
20240717,102000,366379290,5700,5710,5710,5700,76
|
|
20240717,101900,365946080,5710,5710,5710,5710,396
|
|
20240717,101800,363684920,5710,5710,5710,5710,387
|
|
20240717,101700,361475150,5710,5710,5710,5710,500
|
|
20240717,101600,358620150,5710,5720,5720,5710,107
|
|
20240717,101500,358009160,5720,5720,5720,5720,0
|
|
20240717,101400,358009160,5720,5720,5720,5720,0
|
|
20240717,101300,358009160,5720,5740,5740,5720,1185
|
|
20240717,101200,351229260,5740,5730,5740,5730,775
|
|
20240717,101100,346788500,5740,5740,5750,5740,752
|
|
20240717,101000,342471820,5750,5750,5750,5750,11
|
|
20240717,100900,342408570,5760,5750,5760,5740,250
|
|
20240717,100800,340972050,5760,5750,5760,5750,216
|
|
20240717,100700,339730040,5760,5750,5760,5750,5
|
|
20240717,100600,339701280,5760,5760,5760,5760,0
|
|
20240717,100500,339701280,5760,5750,5760,5750,13
|
|
20240717,100400,339626500,5760,5750,5760,5750,125
|
|
20240717,100300,338907710,5750,5740,5750,5740,36
|
|
20240717,100200,338701060,5750,5750,5750,5740,12
|
|
20240717,100100,338632160,5750,5750,5750,5750,10
|
|
20240717,100000,338574660,5760,5760,5760,5760,0
|
|
20240717,095900,338574660,5760,5760,5760,5760,0
|
|
20240717,095800,338574660,5760,5750,5760,5740,443
|
|
20240717,095700,336027130,5750,5740,5760,5740,2049
|
|
20240717,095600,324248920,5740,5730,5740,5720,2528
|
|
20240717,095500,309783150,5740,5750,5750,5740,108
|
|
20240717,095400,309163210,5750,5740,5750,5740,5
|
|
20240717,095300,309134500,5750,5750,5750,5750,0
|
|
20240717,095200,309134500,5750,5750,5750,5750,0
|
|
20240717,095100,309134500,5750,5740,5750,5740,5
|
|
20240717,095000,309105790,5750,5730,5750,5730,97
|
|
20240717,094900,308549960,5750,5750,5750,5740,1523
|
|
20240717,094800,299803050,5760,5760,5760,5750,268
|
|
20240717,094700,298260210,5770,5760,5770,5760,347
|
|
20240717,094600,296261470,5760,5760,5760,5760,1
|
|
20240717,094500,296255710,5750,5760,5760,5750,60
|
|
20240717,094400,295910150,5760,5760,5760,5760,9
|
|
20240717,094300,295858310,5760,5760,5760,5750,231
|
|
20240717,094200,294527790,5760,5750,5760,5750,1201
|
|
20240717,094100,287622030,5760,5750,5760,5750,421
|
|
20240717,094000,285201220,5750,5760,5760,5750,398
|
|
20240717,093900,282912710,5750,5740,5760,5740,1291
|
|
20240717,093800,275481210,5740,5740,5740,5740,32
|
|
20240717,093700,275297530,5740,5720,5740,5720,5
|
|
20240717,093600,275268910,5740,5720,5740,5710,637
|
|
20240717,093500,271621970,5730,5720,5730,5720,19
|
|
20240717,093400,271513120,5730,5720,5730,5710,76
|
|
20240717,093300,271078460,5730,5720,5730,5720,122
|
|
20240717,093200,270380610,5720,5710,5720,5710,87
|
|
20240717,093100,269883530,5710,5700,5710,5700,12
|
|
20240717,093000,269815110,5710,5700,5710,5700,6
|
|
20240717,092900,269780880,5710,5700,5710,5700,116
|
|
20240717,092800,269119670,5700,5700,5700,5700,32
|
|
20240717,092700,268937270,5700,5700,5700,5700,33
|
|
20240717,092600,268749170,5700,5680,5700,5670,1608
|
|
20240717,092500,259612530,5690,5690,5690,5680,123
|
|
20240717,092400,258913860,5700,5720,5720,5640,2336
|
|
20240717,092300,245635980,5730,5740,5740,5720,792
|
|
20240717,092200,241099440,5760,5740,5770,5730,4795
|
|
20240717,092100,213541470,5750,5720,5750,5720,1374
|
|
20240717,092000,205668030,5710,5700,5710,5690,1255
|
|
20240717,091900,198505180,5700,5690,5700,5680,2248
|
|
20240717,091800,185717790,5680,5710,5710,5680,470
|
|
20240717,091700,183043470,5710,5710,5710,5700,118
|
|
20240717,091600,182370140,5710,5700,5710,5690,476
|
|
20240717,091500,179658920,5730,5710,5730,5700,668
|
|
20240717,091400,175844630,5710,5710,5710,5710,12
|
|
20240717,091300,175776110,5710,5710,5720,5710,3394
|
|
20240717,091200,156396260,5720,5720,5740,5720,1468
|
|
20240717,091100,147999280,5710,5740,5740,5710,4633
|
|
20240717,091000,121473690,5740,5740,5750,5740,79
|
|
20240717,090900,121020170,5750,5750,5750,5750,51
|
|
20240717,090800,120726920,5750,5740,5750,5740,201
|
|
20240717,090700,119571680,5740,5740,5740,5740,578
|
|
20240717,090600,116253960,5740,5740,5740,5740,392
|
|
20240717,090500,114003880,5750,5740,5750,5730,675
|
|
20240717,090400,110126890,5740,5740,5750,5730,4612
|
|
20240717,090300,83652880,5750,5740,5750,5740,638
|
|
20240717,090200,79988420,5750,5780,5780,5750,3534
|
|
20240717,090100,59633080,5770,5790,5790,5750,2578
|
|
20240717,090000,44772920,5800,5820,5820,5750,7736
|