603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190000,450916320,5440,5440,5440,5440,1084
|
|
20240730,185900,450916320,5440,5440,5440,5440,0
|
|
20240730,185800,450916320,5440,5440,5440,5440,0
|
|
20240730,185700,450916320,5440,5440,5440,5440,0
|
|
20240730,185600,450916320,5440,5440,5440,5440,0
|
|
20240730,185500,450916320,5440,5440,5440,5440,0
|
|
20240730,185400,450916320,5440,5440,5440,5440,0
|
|
20240730,185300,450916320,5440,5440,5440,5440,0
|
|
20240730,185200,450916320,5440,5440,5440,5440,0
|
|
20240730,185100,450916320,5440,5440,5440,5440,0
|
|
20240730,185000,450916320,5440,5440,5440,5440,0
|
|
20240730,184900,450916320,5440,5440,5440,5440,0
|
|
20240730,184800,450916320,5440,5440,5440,5440,0
|
|
20240730,184700,450916320,5440,5440,5440,5440,0
|
|
20240730,184600,450916320,5440,5440,5440,5440,0
|
|
20240730,184500,450916320,5440,5440,5440,5440,0
|
|
20240730,184400,450916320,5440,5440,5440,5440,0
|
|
20240730,184300,450916320,5440,5440,5440,5440,0
|
|
20240730,184200,450916320,5440,5440,5440,5440,0
|
|
20240730,184100,450916320,5440,5440,5440,5440,0
|
|
20240730,184000,450916320,5440,5440,5440,5440,0
|
|
20240730,183900,450916320,5440,5440,5440,5440,0
|
|
20240730,183800,450916320,5440,5440,5440,5440,0
|
|
20240730,183700,450916320,5440,5440,5440,5440,0
|
|
20240730,183600,450916320,5440,5440,5440,5440,0
|
|
20240730,183500,450916320,5440,5440,5440,5440,0
|
|
20240730,183400,450916320,5440,5440,5440,5440,0
|
|
20240730,183300,450916320,5440,5440,5440,5440,0
|
|
20240730,183200,450916320,5440,5440,5440,5440,0
|
|
20240730,183100,450916320,5440,5440,5440,5440,0
|
|
20240730,183000,450916320,5440,5440,5440,5440,1084
|
|
20240730,182900,450916320,5440,5440,5440,5440,0
|
|
20240730,182800,450916320,5440,5440,5440,5440,0
|
|
20240730,182700,450916320,5440,5440,5440,5440,0
|
|
20240730,182600,450916320,5440,5440,5440,5440,0
|
|
20240730,182500,450916320,5440,5440,5440,5440,0
|
|
20240730,182400,450916320,5440,5440,5440,5440,0
|
|
20240730,182300,450916320,5440,5440,5440,5440,0
|
|
20240730,182200,450916320,5440,5440,5440,5440,0
|
|
20240730,182100,450916320,5440,5440,5440,5440,0
|
|
20240730,182000,450916320,5440,5440,5440,5440,0
|
|
20240730,181900,450916320,5440,5440,5440,5440,0
|
|
20240730,181800,450916320,5440,5440,5440,5440,0
|
|
20240730,181700,450916320,5440,5440,5440,5440,0
|
|
20240730,181600,450916320,5440,5440,5440,5440,0
|
|
20240730,181500,450916320,5440,5440,5440,5440,0
|
|
20240730,181400,450916320,5440,5440,5440,5440,0
|
|
20240730,181300,450916320,5440,5440,5440,5440,0
|
|
20240730,181200,450916320,5440,5440,5440,5440,0
|
|
20240730,181100,450916320,5440,5440,5440,5440,0
|
|
20240730,181000,450916320,5440,5440,5440,5440,0
|
|
20240730,180900,450916320,5440,5440,5440,5440,0
|
|
20240730,180800,450916320,5440,5440,5440,5440,0
|
|
20240730,180700,450916320,5440,5440,5440,5440,0
|
|
20240730,180600,450916320,5440,5440,5440,5440,0
|
|
20240730,180500,450916320,5440,5440,5440,5440,0
|
|
20240730,180400,450916320,5440,5440,5440,5440,0
|
|
20240730,180300,450916320,5440,5440,5440,5440,0
|
|
20240730,180200,450916320,5440,5440,5440,5440,0
|
|
20240730,180100,450916320,5440,5440,5440,5440,0
|
|
20240730,180000,450916320,5440,5440,5440,5440,1084
|
|
20240730,175900,450916320,5440,5440,5440,5440,0
|
|
20240730,175800,450916320,5440,5440,5440,5440,0
|
|
20240730,175700,450916320,5440,5440,5440,5440,0
|
|
20240730,175600,450916320,5440,5440,5440,5440,0
|
|
20240730,175500,450916320,5440,5440,5440,5440,0
|
|
20240730,175400,450916320,5440,5440,5440,5440,0
|
|
20240730,175300,450916320,5440,5440,5440,5440,0
|
|
20240730,175200,450916320,5440,5440,5440,5440,0
|
|
20240730,175100,450916320,5440,5440,5440,5440,0
|
|
20240730,175000,450916320,5440,5440,5440,5440,0
|
|
20240730,174900,450916320,5440,5440,5440,5440,0
|
|
20240730,174800,450916320,5440,5440,5440,5440,0
|
|
20240730,174700,450916320,5440,5440,5440,5440,0
|
|
20240730,174600,450916320,5440,5440,5440,5440,0
|
|
20240730,174500,450916320,5440,5440,5440,5440,0
|
|
20240730,174400,450916320,5440,5440,5440,5440,0
|
|
20240730,174300,450916320,5440,5440,5440,5440,0
|
|
20240730,174200,450916320,5440,5440,5440,5440,0
|
|
20240730,174100,450916320,5440,5440,5440,5440,0
|
|
20240730,174000,450916320,5440,5440,5440,5440,0
|
|
20240730,173900,450916320,5440,5440,5440,5440,0
|
|
20240730,173800,450916320,5440,5440,5440,5440,0
|
|
20240730,173700,450916320,5440,5440,5440,5440,0
|
|
20240730,173600,450916320,5440,5440,5440,5440,0
|
|
20240730,173500,450916320,5440,5440,5440,5440,0
|
|
20240730,173400,450916320,5440,5440,5440,5440,0
|
|
20240730,173300,450916320,5440,5440,5440,5440,0
|
|
20240730,173200,450916320,5440,5440,5440,5440,0
|
|
20240730,173100,450916320,5440,5440,5440,5440,0
|
|
20240730,173000,450916320,5440,5440,5440,5440,1084
|
|
20240730,172900,450916320,5440,5440,5440,5440,0
|
|
20240730,172800,450916320,5440,5440,5440,5440,0
|
|
20240730,172700,450916320,5440,5440,5440,5440,0
|
|
20240730,172600,450916320,5440,5440,5440,5440,0
|
|
20240730,172500,450916320,5440,5440,5440,5440,0
|
|
20240730,172400,450916320,5440,5440,5440,5440,0
|
|
20240730,172300,450916320,5440,5440,5440,5440,0
|
|
20240730,172200,450916320,5440,5440,5440,5440,0
|
|
20240730,172100,450916320,5440,5440,5440,5440,0
|
|
20240730,172000,450916320,5440,5440,5440,5440,0
|
|
20240730,171900,450916320,5440,5440,5440,5440,0
|
|
20240730,171800,450916320,5440,5440,5440,5440,0
|
|
20240730,171700,450916320,5440,5440,5440,5440,0
|
|
20240730,171600,450916320,5440,5440,5440,5440,0
|
|
20240730,171500,450916320,5440,5440,5440,5440,0
|
|
20240730,171400,450916320,5440,5440,5440,5440,0
|
|
20240730,171300,450916320,5440,5440,5440,5440,0
|
|
20240730,171200,450916320,5440,5440,5440,5440,0
|
|
20240730,171100,450916320,5440,5440,5440,5440,0
|
|
20240730,171000,450916320,5440,5440,5440,5440,0
|
|
20240730,170900,450916320,5440,5440,5440,5440,0
|
|
20240730,170800,450916320,5440,5440,5440,5440,0
|
|
20240730,170700,450916320,5440,5440,5440,5440,0
|
|
20240730,170600,450916320,5440,5440,5440,5440,0
|
|
20240730,170500,450916320,5440,5440,5440,5440,0
|
|
20240730,170400,450916320,5440,5440,5440,5440,0
|
|
20240730,170300,450916320,5440,5440,5440,5440,0
|
|
20240730,170200,450916320,5440,5440,5440,5440,0
|
|
20240730,170100,450916320,5440,5440,5440,5440,0
|
|
20240730,170000,450916320,5440,5440,5440,5440,1084
|
|
20240730,165900,450916320,5440,5440,5440,5440,0
|
|
20240730,165800,450916320,5440,5440,5440,5440,0
|
|
20240730,165700,450916320,5440,5440,5440,5440,0
|
|
20240730,165600,450916320,5440,5440,5440,5440,0
|
|
20240730,165500,450916320,5440,5440,5440,5440,0
|
|
20240730,165400,450916320,5440,5440,5440,5440,0
|
|
20240730,165300,450916320,5440,5440,5440,5440,0
|
|
20240730,165200,450916320,5440,5440,5440,5440,0
|
|
20240730,165100,450916320,5440,5440,5440,5440,0
|
|
20240730,165000,450916320,5440,5440,5440,5440,0
|
|
20240730,164900,450916320,5440,5440,5440,5440,0
|
|
20240730,164800,450916320,5440,5440,5440,5440,0
|
|
20240730,164700,450916320,5440,5440,5440,5440,0
|
|
20240730,164600,450916320,5440,5440,5440,5440,0
|
|
20240730,164500,450916320,5440,5440,5440,5440,0
|
|
20240730,164400,450916320,5440,5440,5440,5440,0
|
|
20240730,164300,450916320,5440,5440,5440,5440,0
|
|
20240730,164200,450916320,5440,5440,5440,5440,0
|
|
20240730,164100,450916320,5440,5440,5440,5440,0
|
|
20240730,164000,450916320,5440,5440,5440,5440,0
|
|
20240730,163900,450916320,5440,5440,5440,5440,0
|
|
20240730,163800,450916320,5440,5440,5440,5440,0
|
|
20240730,163700,450916320,5440,5440,5440,5440,0
|
|
20240730,163600,450916320,5440,5440,5440,5440,0
|
|
20240730,163500,450916320,5440,5440,5440,5440,0
|
|
20240730,163400,450916320,5440,5440,5440,5440,0
|
|
20240730,163300,450916320,5440,5440,5440,5440,0
|
|
20240730,163200,450916320,5440,5440,5440,5440,0
|
|
20240730,163100,450916320,5440,5440,5440,5440,0
|
|
20240730,163000,450916320,5440,5440,5440,5440,1084
|
|
20240730,162900,450916320,5440,5440,5440,5440,0
|
|
20240730,162800,450916320,5440,5440,5440,5440,0
|
|
20240730,162700,450916320,5440,5440,5440,5440,0
|
|
20240730,162600,450916320,5440,5440,5440,5440,0
|
|
20240730,162500,450916320,5440,5440,5440,5440,0
|
|
20240730,162400,450916320,5440,5440,5440,5440,0
|
|
20240730,162300,450916320,5440,5440,5440,5440,0
|
|
20240730,162200,450916320,5440,5440,5440,5440,0
|
|
20240730,162100,450916320,5440,5440,5440,5440,0
|
|
20240730,162000,450916320,5440,5440,5440,5440,0
|
|
20240730,161900,450916320,5440,5440,5440,5440,0
|
|
20240730,161800,450916320,5440,5440,5440,5440,0
|
|
20240730,161700,450916320,5440,5440,5440,5440,0
|
|
20240730,161600,450916320,5440,5440,5440,5440,0
|
|
20240730,161500,450916320,5440,5440,5440,5440,0
|
|
20240730,161400,450916320,5440,5440,5440,5440,0
|
|
20240730,161300,450916320,5440,5440,5440,5440,0
|
|
20240730,161200,450916320,5440,5440,5440,5440,0
|
|
20240730,161100,450916320,5440,5440,5440,5440,0
|
|
20240730,161000,450916320,5440,5440,5440,5440,0
|
|
20240730,160900,450916320,5440,5440,5440,5440,0
|
|
20240730,160800,450916320,5440,5440,5440,5440,0
|
|
20240730,160700,450916320,5440,5440,5440,5440,0
|
|
20240730,160600,450916320,5440,5440,5440,5440,0
|
|
20240730,160500,450916320,5440,5440,5440,5440,0
|
|
20240730,160400,450916320,5440,5440,5440,5440,0
|
|
20240730,160300,450916320,5440,5440,5440,5440,0
|
|
20240730,160200,450916320,5440,5440,5440,5440,0
|
|
20240730,160100,450916320,5440,5440,5440,5440,0
|
|
20240730,160000,450916320,5440,5440,5440,5440,1084
|
|
20240730,155900,450916320,5440,5440,5440,5440,0
|
|
20240730,155800,450916320,5440,5440,5440,5440,0
|
|
20240730,155700,450916320,5440,5440,5440,5440,0
|
|
20240730,155600,450916320,5440,5440,5440,5440,0
|
|
20240730,155500,450916320,5440,5440,5440,5440,0
|
|
20240730,155400,450916320,5440,5440,5440,5440,0
|
|
20240730,155300,450916320,5440,5440,5440,5440,0
|
|
20240730,155200,450916320,5440,5440,5440,5440,0
|
|
20240730,155100,450916320,5440,5440,5440,5440,0
|
|
20240730,155000,450916320,5440,5440,5440,5440,0
|
|
20240730,154900,450916320,5440,5440,5440,5440,0
|
|
20240730,154800,450916320,5440,5440,5440,5440,0
|
|
20240730,154700,450916320,5440,5440,5440,5440,0
|
|
20240730,154600,450916320,5440,5440,5440,5440,0
|
|
20240730,154500,450916320,5440,5440,5440,5440,0
|
|
20240730,154400,450916320,5440,5440,5440,5440,0
|
|
20240730,154300,450916320,5440,5440,5440,5440,0
|
|
20240730,154200,450916320,5440,5440,5440,5440,0
|
|
20240730,154100,450916320,5440,5440,5440,5440,0
|
|
20240730,154000,450916320,5440,5440,5440,5440,0
|
|
20240730,153900,450916320,5440,5440,5440,5440,0
|
|
20240730,153800,450916320,5440,5440,5440,5440,0
|
|
20240730,153700,450916320,5440,5440,5440,5440,0
|
|
20240730,153600,450916320,5440,5440,5440,5440,0
|
|
20240730,153500,450916320,5440,5440,5440,5440,0
|
|
20240730,153400,450916320,5440,5440,5440,5440,0
|
|
20240730,153300,450916320,5440,5440,5440,5440,0
|
|
20240730,153200,450916320,5440,5440,5440,5440,0
|
|
20240730,153100,450916320,5440,5440,5440,5440,0
|
|
20240730,153000,450916320,5440,5440,5440,5440,2168
|
|
20240730,152900,445019360,5400,5400,5400,5400,0
|
|
20240730,152800,445019360,5400,5400,5400,5400,0
|
|
20240730,152700,445019360,5400,5400,5400,5400,0
|
|
20240730,152600,445019360,5400,5400,5400,5400,0
|
|
20240730,152500,445019360,5400,5400,5400,5400,0
|
|
20240730,152400,445019360,5400,5400,5400,5400,0
|
|
20240730,152300,445019360,5400,5400,5400,5400,0
|
|
20240730,152200,445019360,5400,5400,5400,5400,0
|
|
20240730,152100,445019360,5400,5400,5400,5400,0
|
|
20240730,152000,445019360,5400,5400,5400,5400,0
|
|
20240730,151900,445019360,5400,5410,5430,5400,83
|
|
20240730,151800,444570920,5430,5420,5430,5420,408
|
|
20240730,151700,442357520,5430,5430,5430,5430,150
|
|
20240730,151600,441543020,5440,5440,5440,5440,0
|
|
20240730,151500,441543020,5440,5430,5440,5420,416
|
|
20240730,151400,439284050,5420,5420,5420,5420,642
|
|
20240730,151300,435804410,5430,5420,5430,5420,255
|
|
20240730,151200,434421100,5420,5410,5420,5410,269
|
|
20240730,151100,432963960,5420,5410,5420,5410,1141
|
|
20240730,151000,426787110,5420,5420,5420,5420,158
|
|
20240730,150900,425930750,5420,5420,5420,5420,110
|
|
20240730,150800,425334550,5420,5410,5420,5410,418
|
|
20240730,150700,423069090,5420,5420,5420,5420,18
|
|
20240730,150600,422971530,5420,5420,5420,5420,159
|
|
20240730,150500,422109750,5420,5420,5420,5420,28
|
|
20240730,150400,421957990,5420,5420,5420,5420,404
|
|
20240730,150300,419768310,5410,5420,5420,5410,430
|
|
20240730,150200,417439570,5420,5420,5420,5420,12
|
|
20240730,150100,417374530,5420,5420,5430,5420,508
|
|
20240730,150000,414620170,5430,5430,5430,5430,149
|
|
20240730,145900,413811100,5420,5420,5420,5420,0
|
|
20240730,145800,413811100,5420,5420,5420,5420,652
|
|
20240730,145700,410277260,5430,5430,5430,5430,0
|
|
20240730,145600,410277260,5430,5430,5430,5430,149
|
|
20240730,145500,409468190,5410,5420,5430,5410,881
|
|
20240730,145400,404696430,5420,5420,5420,5420,202
|
|
20240730,145300,403601590,5430,5430,5430,5430,148
|
|
20240730,145200,402797950,5410,5410,5410,5410,0
|
|
20240730,145100,402797950,5410,5420,5420,5410,454
|
|
20240730,145000,400337770,5430,5430,5430,5430,0
|
|
20240730,144900,400337770,5430,5430,5430,5430,149
|
|
20240730,144800,399528700,5420,5420,5420,5420,1
|
|
20240730,144700,399523280,5420,5420,5420,5420,404
|
|
20240730,144600,397333600,5410,5410,5410,5410,308
|
|
20240730,144500,395667320,5420,5420,5420,5420,404
|
|
20240730,144400,393477640,5430,5430,5430,5430,0
|
|
20240730,144300,393477640,5430,5430,5430,5430,158
|
|
20240730,144200,392619700,5400,5430,5440,5400,505
|
|
20240730,144100,389880540,5420,5420,5420,5420,1
|
|
20240730,144000,389875120,5430,5430,5430,5430,0
|
|
20240730,143900,389875120,5430,5410,5430,5410,427
|
|
20240730,143800,387562070,5410,5430,5430,5410,210
|
|
20240730,143700,386421790,5420,5420,5420,5420,200
|
|
20240730,143600,385337790,5420,5430,5430,5420,549
|
|
20240730,143500,382360720,5420,5430,5430,5420,606
|
|
20240730,143400,379076140,5430,5430,5430,5430,404
|
|
20240730,143300,376882420,5430,5430,5430,5430,160
|
|
20240730,143200,376013620,5430,5430,5430,5430,1
|
|
20240730,143100,376008190,5430,5430,5430,5430,0
|
|
20240730,143000,376008190,5430,5430,5430,5430,404
|
|
20240730,142900,373814470,5430,5430,5430,5430,150
|
|
20240730,142800,372999970,5420,5420,5420,5420,156
|
|
20240730,142700,372154450,5430,5430,5430,5430,415
|
|
20240730,142600,369901000,5430,5430,5430,5430,148
|
|
20240730,142500,369097360,5430,5430,5430,5430,0
|
|
20240730,142400,369097360,5430,5430,5430,5420,449
|
|
20240730,142300,366659730,5430,5430,5430,5430,0
|
|
20240730,142200,366659730,5430,5430,5430,5430,330
|
|
20240730,142100,364867830,5430,5430,5430,5430,0
|
|
20240730,142000,364867830,5430,5430,5430,5430,404
|
|
20240730,141900,362674110,5430,5420,5430,5420,164
|
|
20240730,141800,361783640,5430,5430,5430,5430,968
|
|
20240730,141700,356527400,5440,5440,5440,5440,50
|
|
20240730,141600,356255400,5440,5440,5440,5440,50
|
|
20240730,141500,355983400,5440,5440,5440,5440,0
|
|
20240730,141400,355983400,5440,5440,5440,5440,0
|
|
20240730,141300,355983400,5440,5440,5440,5440,0
|
|
20240730,141200,355983400,5440,5420,5440,5410,160
|
|
20240730,141100,355115000,5420,5420,5420,5420,5
|
|
20240730,141000,355087900,5420,5420,5420,5420,404
|
|
20240730,140900,352898220,5430,5430,5430,5430,148
|
|
20240730,140800,352094580,5430,5430,5430,5420,6403
|
|
20240730,140700,317328640,5440,5430,5440,5430,59
|
|
20240730,140600,317008230,5430,5430,5430,5430,0
|
|
20240730,140500,317008230,5430,5430,5430,5430,737
|
|
20240730,140400,313006320,5440,5440,5440,5440,0
|
|
20240730,140300,313006320,5440,5440,5440,5440,0
|
|
20240730,140200,313006320,5440,5440,5440,5440,1
|
|
20240730,140100,313000880,5440,5440,5440,5440,0
|
|
20240730,140000,313000880,5440,5440,5440,5440,603
|
|
20240730,135900,309720560,5450,5450,5450,5450,0
|
|
20240730,135800,309720560,5450,5450,5450,5450,0
|
|
20240730,135700,309720560,5450,5450,5450,5450,0
|
|
20240730,135600,309720560,5450,5450,5450,5440,24
|
|
20240730,135500,309589980,5440,5440,5440,5440,0
|
|
20240730,135400,309589980,5440,5440,5440,5430,1575
|
|
20240730,135300,301023600,5450,5450,5450,5450,0
|
|
20240730,135200,301023600,5450,5450,5450,5450,1
|
|
20240730,135100,301018150,5450,5440,5450,5440,154
|
|
20240730,135000,300180280,5450,5450,5450,5450,0
|
|
20240730,134900,300180280,5450,5450,5450,5450,0
|
|
20240730,134800,300180280,5450,5450,5450,5450,0
|
|
20240730,134700,300180280,5450,5450,5450,5450,0
|
|
20240730,134600,300180280,5450,5450,5450,5450,0
|
|
20240730,134500,300180280,5450,5450,5450,5450,6
|
|
20240730,134400,300147580,5450,5450,5450,5450,0
|
|
20240730,134300,300147580,5450,5450,5450,5450,2
|
|
20240730,134200,300136680,5440,5440,5440,5440,279
|
|
20240730,134100,298618920,5430,5430,5430,5430,0
|
|
20240730,134000,298618920,5430,5430,5430,5430,0
|
|
20240730,133900,298618920,5430,5440,5440,5430,634
|
|
20240730,133800,295176230,5450,5450,5450,5450,0
|
|
20240730,133700,295176230,5450,5450,5450,5450,20
|
|
20240730,133600,295067230,5450,5450,5450,5450,0
|
|
20240730,133500,295067230,5450,5440,5450,5440,400
|
|
20240730,133400,292890310,5440,5440,5440,5440,0
|
|
20240730,133300,292890310,5440,5440,5440,5440,1
|
|
20240730,133200,292884870,5440,5440,5440,5440,10
|
|
20240730,133100,292830470,5440,5440,5440,5440,0
|
|
20240730,133000,292830470,5440,5440,5440,5440,0
|
|
20240730,132900,292830470,5440,5440,5440,5440,0
|
|
20240730,132800,292830470,5440,5440,5440,5440,800
|
|
20240730,132700,288478470,5440,5440,5440,5440,11
|
|
20240730,132600,288418630,5440,5440,5440,5440,0
|
|
20240730,132500,288418630,5440,5440,5440,5440,0
|
|
20240730,132400,288418630,5440,5440,5440,5440,0
|
|
20240730,132300,288418630,5440,5440,5440,5440,0
|
|
20240730,132200,288418630,5440,5440,5440,5440,0
|
|
20240730,132100,288418630,5440,5440,5440,5440,11
|
|
20240730,132000,288358790,5440,5440,5440,5440,0
|
|
20240730,131900,288358790,5440,5440,5440,5440,0
|
|
20240730,131800,288358790,5440,5440,5440,5440,200
|
|
20240730,131700,287270790,5440,5440,5440,5440,200
|
|
20240730,131600,286182790,5440,5440,5440,5440,10
|
|
20240730,131500,286128390,5440,5440,5440,5440,0
|
|
20240730,131400,286128390,5440,5440,5440,5440,0
|
|
20240730,131300,286128390,5440,5440,5440,5440,0
|
|
20240730,131200,286128390,5440,5440,5440,5440,379
|
|
20240730,131100,284066630,5440,5440,5440,5440,0
|
|
20240730,131000,284066630,5440,5440,5440,5440,500
|
|
20240730,130900,281346630,5440,5440,5440,5440,30
|
|
20240730,130800,281183430,5440,5440,5440,5440,0
|
|
20240730,130700,281183430,5440,5440,5440,5440,11
|
|
20240730,130600,281123590,5440,5440,5440,5440,0
|
|
20240730,130500,281123590,5440,5440,5440,5440,11
|
|
20240730,130400,281063750,5430,5430,5430,5430,0
|
|
20240730,130300,281063750,5430,5430,5430,5430,0
|
|
20240730,130200,281063750,5430,5430,5430,5430,0
|
|
20240730,130100,281063750,5430,5430,5430,5430,0
|
|
20240730,130000,281063750,5430,5430,5430,5430,10
|
|
20240730,125900,281009450,5430,5430,5430,5430,0
|
|
20240730,125800,281009450,5430,5430,5430,5430,0
|
|
20240730,125700,281009450,5430,5430,5430,5430,0
|
|
20240730,125600,281009450,5430,5430,5430,5430,193
|
|
20240730,125500,279961460,5440,5440,5440,5440,0
|
|
20240730,125400,279961460,5440,5440,5440,5440,0
|
|
20240730,125300,279961460,5440,5440,5440,5440,1
|
|
20240730,125200,279956020,5430,5430,5430,5430,0
|
|
20240730,125100,279956020,5430,5430,5430,5430,0
|
|
20240730,125000,279956020,5430,5430,5430,5430,1600
|
|
20240730,124900,271268020,5440,5440,5440,5440,0
|
|
20240730,124800,271268020,5440,5440,5440,5440,0
|
|
20240730,124700,271268020,5440,5440,5440,5440,0
|
|
20240730,124600,271268020,5440,5440,5440,5440,314
|
|
20240730,124500,269559860,5450,5450,5450,5450,0
|
|
20240730,124400,269559860,5450,5450,5450,5450,10
|
|
20240730,124300,269505360,5450,5450,5450,5450,0
|
|
20240730,124200,269505360,5450,5450,5450,5450,0
|
|
20240730,124100,269505360,5450,5450,5450,5450,0
|
|
20240730,124000,269505360,5450,5450,5450,5450,0
|
|
20240730,123900,269505360,5450,5450,5450,5450,1
|
|
20240730,123800,269499910,5450,5450,5450,5450,7
|
|
20240730,123700,269461760,5440,5440,5440,5440,5
|
|
20240730,123600,269434560,5440,5440,5440,5440,0
|
|
20240730,123500,269434560,5440,5440,5440,5440,164
|
|
20240730,123400,268542400,5440,5440,5440,5440,0
|
|
20240730,123300,268542400,5440,5440,5440,5440,20
|
|
20240730,123200,268433600,5440,5440,5440,5440,0
|
|
20240730,123100,268433600,5440,5440,5440,5440,0
|
|
20240730,123000,268433600,5440,5440,5440,5440,0
|
|
20240730,122900,268433600,5440,5440,5440,5440,0
|
|
20240730,122800,268433600,5440,5440,5440,5440,0
|
|
20240730,122700,268433600,5440,5440,5440,5440,0
|
|
20240730,122600,268433600,5440,5440,5440,5440,0
|
|
20240730,122500,268433600,5440,5440,5440,5440,0
|
|
20240730,122400,268433600,5440,5440,5440,5440,10
|
|
20240730,122300,268379200,5450,5450,5450,5450,0
|
|
20240730,122200,268379200,5450,5450,5450,5450,0
|
|
20240730,122100,268379200,5450,5450,5450,5450,0
|
|
20240730,122000,268379200,5450,5450,5450,5450,0
|
|
20240730,121900,268379200,5450,5450,5450,5450,0
|
|
20240730,121800,268379200,5450,5450,5450,5450,25
|
|
20240730,121700,268242950,5450,5450,5450,5450,0
|
|
20240730,121600,268242950,5450,5450,5450,5450,51
|
|
20240730,121500,267965000,5440,5440,5440,5440,0
|
|
20240730,121400,267965000,5440,5440,5440,5440,0
|
|
20240730,121300,267965000,5440,5440,5440,5440,0
|
|
20240730,121200,267965000,5440,5440,5440,5440,70
|
|
20240730,121100,267584200,5440,5440,5440,5440,0
|
|
20240730,121000,267584200,5440,5440,5440,5440,105
|
|
20240730,120900,267013000,5440,5440,5440,5440,505
|
|
20240730,120800,264265800,5440,5430,5440,5430,101
|
|
20240730,120700,263717360,5430,5430,5430,5430,0
|
|
20240730,120600,263717360,5430,5430,5430,5430,0
|
|
20240730,120500,263717360,5430,5430,5430,5430,0
|
|
20240730,120400,263717360,5430,5430,5430,5430,10
|
|
20240730,120300,263663060,5440,5440,5440,5440,0
|
|
20240730,120200,263663060,5440,5440,5440,5440,6
|
|
20240730,120100,263630420,5430,5430,5430,5430,0
|
|
20240730,120000,263630420,5430,5430,5430,5430,0
|
|
20240730,115900,263630420,5430,5430,5430,5430,0
|
|
20240730,115800,263630420,5430,5430,5430,5430,0
|
|
20240730,115700,263630420,5430,5440,5440,5430,197
|
|
20240730,115600,262559900,5440,5440,5440,5440,1
|
|
20240730,115500,262554460,5430,5430,5430,5430,1000
|
|
20240730,115400,257124460,5430,5430,5430,5430,0
|
|
20240730,115300,257124460,5430,5430,5430,5430,0
|
|
20240730,115200,257124460,5430,5430,5430,5430,194
|
|
20240730,115100,256071040,5440,5440,5440,5440,10
|
|
20240730,115000,256016640,5430,5430,5430,5430,0
|
|
20240730,114900,256016640,5430,5430,5430,5430,0
|
|
20240730,114800,256016640,5430,5440,5440,5430,305
|
|
20240730,114700,254358440,5450,5450,5450,5450,1
|
|
20240730,114600,254352990,5440,5440,5440,5440,4
|
|
20240730,114500,254331230,5440,5440,5440,5440,10
|
|
20240730,114400,254276830,5440,5440,5440,5440,101
|
|
20240730,114300,253727390,5440,5440,5440,5440,0
|
|
20240730,114200,253727390,5440,5440,5440,5440,0
|
|
20240730,114100,253727390,5440,5440,5440,5440,0
|
|
20240730,114000,253727390,5440,5440,5440,5440,400
|
|
20240730,113900,251551390,5440,5440,5440,5440,0
|
|
20240730,113800,251551390,5440,5440,5440,5440,0
|
|
20240730,113700,251551390,5440,5440,5440,5440,0
|
|
20240730,113600,251551390,5440,5440,5440,5440,0
|
|
20240730,113500,251551390,5440,5440,5440,5440,7
|
|
20240730,113400,251513310,5440,5440,5440,5440,0
|
|
20240730,113300,251513310,5440,5440,5440,5440,264
|
|
20240730,113200,250077150,5440,5440,5440,5440,6
|
|
20240730,113100,250044510,5430,5440,5440,5430,112
|
|
20240730,113000,249436230,5430,5440,5440,5430,101
|
|
20240730,112900,248887790,5430,5430,5430,5430,0
|
|
20240730,112800,248887790,5430,5430,5430,5430,0
|
|
20240730,112700,248887790,5430,5430,5430,5430,0
|
|
20240730,112600,248887790,5430,5430,5430,5430,0
|
|
20240730,112500,248887790,5430,5430,5430,5430,10
|
|
20240730,112400,248833490,5430,5430,5430,5430,0
|
|
20240730,112300,248833490,5430,5430,5430,5430,0
|
|
20240730,112200,248833490,5430,5430,5430,5430,0
|
|
20240730,112100,248833490,5430,5430,5430,5430,0
|
|
20240730,112000,248833490,5430,5430,5430,5430,100
|
|
20240730,111900,248290490,5430,5430,5430,5430,0
|
|
20240730,111800,248290490,5430,5430,5430,5430,0
|
|
20240730,111700,248290490,5430,5430,5430,5430,0
|
|
20240730,111600,248290490,5430,5440,5440,5430,101
|
|
20240730,111500,247742050,5430,5430,5430,5430,100
|
|
20240730,111400,247199050,5440,5440,5440,5440,0
|
|
20240730,111300,247199050,5440,5440,5440,5440,0
|
|
20240730,111200,247199050,5440,5440,5440,5440,1
|
|
20240730,111100,247193610,5440,5440,5440,5440,20
|
|
20240730,111000,247084810,5440,5440,5440,5440,0
|
|
20240730,110900,247084810,5440,5440,5440,5440,0
|
|
20240730,110800,247084810,5440,5440,5440,5440,31
|
|
20240730,110700,246916170,5430,5430,5430,5430,0
|
|
20240730,110600,246916170,5430,5430,5430,5430,3
|
|
20240730,110500,246899880,5440,5440,5440,5440,2
|
|
20240730,110400,246889000,5440,5440,5440,5440,0
|
|
20240730,110300,246889000,5440,5440,5440,5440,0
|
|
20240730,110200,246889000,5440,5440,5440,5440,4
|
|
20240730,110100,246867240,5440,5440,5440,5440,0
|
|
20240730,110000,246867240,5440,5440,5440,5440,5
|
|
20240730,105900,246840040,5440,5440,5440,5440,21
|
|
20240730,105800,246725800,5440,5440,5440,5440,0
|
|
20240730,105700,246725800,5440,5440,5440,5440,0
|
|
20240730,105600,246725800,5440,5440,5440,5430,1788
|
|
20240730,105500,237016930,5430,5430,5430,5430,910
|
|
20240730,105400,232075630,5440,5440,5440,5440,0
|
|
20240730,105300,232075630,5440,5440,5450,5440,23
|
|
20240730,105200,231950470,5430,5430,5430,5430,18
|
|
20240730,105100,231852730,5440,5440,5440,5440,0
|
|
20240730,105000,231852730,5440,5440,5440,5440,11
|
|
20240730,104900,231792890,5440,5440,5440,5440,0
|
|
20240730,104800,231792890,5440,5440,5440,5440,0
|
|
20240730,104700,231792890,5440,5440,5440,5440,16
|
|
20240730,104600,231705850,5440,5440,5440,5440,212
|
|
20240730,104500,230552570,5450,5450,5450,5450,33
|
|
20240730,104400,230372720,5440,5450,5450,5440,1410
|
|
20240730,104300,222702210,5460,5460,5460,5460,10
|
|
20240730,104200,222647610,5440,5450,5450,5440,816
|
|
20240730,104100,218202960,5460,5460,5460,5460,1
|
|
20240730,104000,218197500,5450,5450,5450,5440,1003
|
|
20240730,103900,212741150,5420,5450,5450,5420,1101
|
|
20240730,103800,206765830,5450,5450,5450,5450,9
|
|
20240730,103700,206716780,5450,5440,5450,5440,5001
|
|
20240730,103600,179461340,5450,5450,5450,5450,999
|
|
20240730,103500,174016790,5450,5450,5450,5450,15
|
|
20240730,103400,173935040,5450,5450,5450,5450,0
|
|
20240730,103300,173935040,5450,5440,5450,5440,728
|
|
20240730,103200,169974710,5450,5450,5450,5450,11
|
|
20240730,103100,169914760,5450,5440,5450,5440,808
|
|
20240730,103000,165519220,5440,5430,5440,5430,165
|
|
20240730,102900,164623260,5440,5440,5440,5440,1
|
|
20240730,102800,164617820,5430,5430,5430,5430,0
|
|
20240730,102700,164617820,5430,5430,5430,5430,1
|
|
20240730,102600,164612390,5430,5440,5440,5430,301
|
|
20240730,102500,162977950,5430,5430,5430,5430,0
|
|
20240730,102400,162977950,5430,5430,5430,5430,51
|
|
20240730,102300,162701020,5440,5450,5450,5430,719
|
|
20240730,102200,158796480,5440,5440,5440,5440,18
|
|
20240730,102100,158698560,5440,5440,5440,5440,0
|
|
20240730,102000,158698560,5440,5440,5440,5440,350
|
|
20240730,101900,156794560,5440,5440,5440,5440,0
|
|
20240730,101800,156794560,5440,5440,5440,5440,20
|
|
20240730,101700,156685760,5440,5440,5440,5440,22
|
|
20240730,101600,156566080,5440,5440,5440,5440,4
|
|
20240730,101500,156544320,5430,5440,5440,5430,612
|
|
20240730,101400,153219800,5440,5430,5440,5430,21
|
|
20240730,101300,153105760,5440,5430,5440,5430,105
|
|
20240730,101200,152535220,5440,5440,5440,5440,0
|
|
20240730,101100,152535220,5440,5440,5440,5440,1
|
|
20240730,101000,152529780,5440,5430,5450,5430,332
|
|
20240730,100900,150726460,5450,5430,5450,5430,22
|
|
20240730,100800,150606980,5450,5440,5450,5440,74
|
|
20240730,100700,150204410,5440,5430,5440,5430,51
|
|
20240730,100600,149927470,5440,5430,5440,5430,1044
|
|
20240730,100500,144258540,5430,5430,5430,5430,414
|
|
20240730,100400,142010520,5430,5430,5430,5430,0
|
|
20240730,100300,142010520,5430,5430,5430,5420,602
|
|
20240730,100200,138747660,5430,5430,5430,5430,644
|
|
20240730,100100,135250740,5430,5430,5430,5430,2
|
|
20240730,100000,135239880,5430,5430,5430,5430,0
|
|
20240730,095900,135239880,5430,5420,5430,5420,266
|
|
20240730,095800,133797410,5420,5420,5420,5420,0
|
|
20240730,095700,133797410,5420,5420,5420,5420,0
|
|
20240730,095600,133797410,5420,5420,5420,5420,0
|
|
20240730,095500,133797410,5420,5410,5420,5410,697
|
|
20240730,095400,130023650,5410,5410,5410,5410,0
|
|
20240730,095300,130023650,5410,5410,5410,5410,7
|
|
20240730,095200,129985780,5410,5410,5410,5410,298
|
|
20240730,095100,128373600,5410,5410,5410,5410,1502
|
|
20240730,095000,120247780,5410,5410,5410,5410,0
|
|
20240730,094900,120247780,5410,5410,5410,5410,0
|
|
20240730,094800,120247780,5410,5400,5410,5400,300
|
|
20240730,094700,118626270,5400,5400,5400,5400,9
|
|
20240730,094600,118577670,5400,5400,5400,5400,15
|
|
20240730,094500,118496670,5400,5400,5400,5400,328
|
|
20240730,094400,116725470,5390,5390,5400,5390,1002
|
|
20240730,094300,111324680,5390,5390,5390,5370,761
|
|
20240730,094200,107231990,5410,5390,5410,5390,245
|
|
20240730,094100,105909920,5390,5390,5390,5390,22
|
|
20240730,094000,105791340,5420,5420,5420,5420,0
|
|
20240730,093900,105791340,5420,5390,5420,5390,1738
|
|
20240730,093800,96423490,5420,5420,5420,5420,0
|
|
20240730,093700,96423490,5420,5420,5420,5420,1
|
|
20240730,093600,96418070,5430,5430,5430,5430,0
|
|
20240730,093500,96418070,5430,5430,5430,5430,0
|
|
20240730,093400,96418070,5430,5430,5430,5430,0
|
|
20240730,093300,96418070,5430,5430,5430,5430,0
|
|
20240730,093200,96418070,5430,5430,5430,5430,0
|
|
20240730,093100,96418070,5430,5420,5430,5390,362
|
|
20240730,093000,94464660,5430,5430,5430,5430,20
|
|
20240730,092900,94356060,5430,5400,5440,5400,69
|
|
20240730,092800,93981870,5440,5410,5440,5410,380
|
|
20240730,092700,91926010,5440,5420,5440,5410,389
|
|
20240730,092600,89817850,5440,5440,5440,5440,0
|
|
20240730,092500,89817850,5440,5420,5440,5410,368
|
|
20240730,092400,87824940,5440,5440,5440,5440,0
|
|
20240730,092300,87824940,5440,5440,5440,5440,0
|
|
20240730,092200,87824940,5440,5410,5440,5410,2
|
|
20240730,092100,87814090,5440,5440,5440,5440,110
|
|
20240730,092000,87215690,5440,5390,5440,5380,513
|
|
20240730,091900,84440450,5400,5410,5410,5400,356
|
|
20240730,091800,82517930,5400,5390,5400,5390,2686
|
|
20240730,091700,68027940,5380,5390,5390,5380,13
|
|
20240730,091600,67957880,5390,5390,5390,5390,1
|
|
20240730,091500,67952490,5360,5400,5400,5360,3198
|
|
20240730,091400,50760290,5400,5410,5410,5400,1296
|
|
20240730,091300,43757740,5420,5420,5420,5420,152
|
|
20240730,091200,42933900,5430,5430,5430,5420,423
|
|
20240730,091100,40641020,5420,5430,5430,5420,707
|
|
20240730,091000,36808070,5430,5430,5430,5430,524
|
|
20240730,090900,33962750,5420,5440,5440,5420,348
|
|
20240730,090800,32076040,5450,5440,5450,5440,920
|
|
20240730,090700,27062050,5450,5450,5450,5450,1
|
|
20240730,090600,27056600,5440,5440,5440,5430,1156
|
|
20240730,090500,20777610,5450,5420,5450,5420,1475
|
|
20240730,090400,12771840,5430,5430,5430,5430,11
|
|
20240730,090300,12712110,5420,5430,5430,5420,261
|
|
20240730,090200,11295580,5430,5430,5430,5430,2
|
|
20240730,090100,11284720,5410,5410,5410,5410,721
|
|
20240730,090000,7384110,5390,5410,5410,5390,1368
|