643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,194000,464686690,5450,5450,5450,5450,2605
|
|
20240709,193900,464686690,5450,5450,5450,5450,0
|
|
20240709,193800,464686690,5450,5450,5450,5450,0
|
|
20240709,193700,464686690,5450,5450,5450,5450,0
|
|
20240709,193600,464686690,5450,5450,5450,5450,0
|
|
20240709,193500,464686690,5450,5450,5450,5450,0
|
|
20240709,193400,464686690,5450,5450,5450,5450,0
|
|
20240709,193300,464686690,5450,5450,5450,5450,0
|
|
20240709,193200,464686690,5450,5450,5450,5450,0
|
|
20240709,193100,464686690,5450,5450,5450,5450,0
|
|
20240709,193000,464686690,5450,5450,5450,5450,0
|
|
20240709,192900,464686690,5450,5450,5450,5450,0
|
|
20240709,192800,464686690,5450,5450,5450,5450,0
|
|
20240709,192700,464686690,5450,5450,5450,5450,0
|
|
20240709,192600,464686690,5450,5450,5450,5450,0
|
|
20240709,192500,464686690,5450,5450,5450,5450,0
|
|
20240709,192400,464686690,5450,5450,5450,5450,0
|
|
20240709,192300,464686690,5450,5450,5450,5450,0
|
|
20240709,192200,464686690,5450,5450,5450,5450,0
|
|
20240709,192100,464686690,5450,5450,5450,5450,0
|
|
20240709,192000,464686690,5450,5450,5450,5450,0
|
|
20240709,191900,464686690,5450,5450,5450,5450,0
|
|
20240709,191800,464686690,5450,5450,5450,5450,0
|
|
20240709,191700,464686690,5450,5450,5450,5450,0
|
|
20240709,191600,464686690,5450,5450,5450,5450,0
|
|
20240709,191500,464686690,5450,5450,5450,5450,0
|
|
20240709,191400,464686690,5450,5450,5450,5450,0
|
|
20240709,191300,464686690,5450,5450,5450,5450,0
|
|
20240709,191200,464686690,5450,5450,5450,5450,0
|
|
20240709,191100,464686690,5450,5450,5450,5450,0
|
|
20240709,191000,464686690,5450,5450,5450,5450,2605
|
|
20240709,190900,464686690,5450,5450,5450,5450,0
|
|
20240709,190800,464686690,5450,5450,5450,5450,0
|
|
20240709,190700,464686690,5450,5450,5450,5450,0
|
|
20240709,190600,464686690,5450,5450,5450,5450,0
|
|
20240709,190500,464686690,5450,5450,5450,5450,0
|
|
20240709,190400,464686690,5450,5450,5450,5450,0
|
|
20240709,190300,464686690,5450,5450,5450,5450,0
|
|
20240709,190200,464686690,5450,5450,5450,5450,0
|
|
20240709,190100,464686690,5450,5450,5450,5450,0
|
|
20240709,190000,464686690,5450,5450,5450,5450,0
|
|
20240709,185900,464686690,5450,5450,5450,5450,0
|
|
20240709,185800,464686690,5450,5450,5450,5450,0
|
|
20240709,185700,464686690,5450,5450,5450,5450,0
|
|
20240709,185600,464686690,5450,5450,5450,5450,0
|
|
20240709,185500,464686690,5450,5450,5450,5450,0
|
|
20240709,185400,464686690,5450,5450,5450,5450,0
|
|
20240709,185300,464686690,5450,5450,5450,5450,0
|
|
20240709,185200,464686690,5450,5450,5450,5450,0
|
|
20240709,185100,464686690,5450,5450,5450,5450,0
|
|
20240709,185000,464686690,5450,5450,5450,5450,0
|
|
20240709,184900,464686690,5450,5450,5450,5450,0
|
|
20240709,184800,464686690,5450,5450,5450,5450,0
|
|
20240709,184700,464686690,5450,5450,5450,5450,0
|
|
20240709,184600,464686690,5450,5450,5450,5450,0
|
|
20240709,184500,464686690,5450,5450,5450,5450,0
|
|
20240709,184400,464686690,5450,5450,5450,5450,0
|
|
20240709,184300,464686690,5450,5450,5450,5450,0
|
|
20240709,184200,464686690,5450,5450,5450,5450,0
|
|
20240709,184100,464686690,5450,5450,5450,5450,0
|
|
20240709,184000,464686690,5450,5450,5450,5450,2605
|
|
20240709,183900,464686690,5450,5450,5450,5450,0
|
|
20240709,183800,464686690,5450,5450,5450,5450,0
|
|
20240709,183700,464686690,5450,5450,5450,5450,0
|
|
20240709,183600,464686690,5450,5450,5450,5450,0
|
|
20240709,183500,464686690,5450,5450,5450,5450,0
|
|
20240709,183400,464686690,5450,5450,5450,5450,0
|
|
20240709,183300,464686690,5450,5450,5450,5450,0
|
|
20240709,183200,464686690,5450,5450,5450,5450,0
|
|
20240709,183100,464686690,5450,5450,5450,5450,0
|
|
20240709,183000,464686690,5450,5450,5450,5450,0
|
|
20240709,182900,464686690,5450,5450,5450,5450,0
|
|
20240709,182800,464686690,5450,5450,5450,5450,0
|
|
20240709,182700,464686690,5450,5450,5450,5450,0
|
|
20240709,182600,464686690,5450,5450,5450,5450,0
|
|
20240709,182500,464686690,5450,5450,5450,5450,0
|
|
20240709,182400,464686690,5450,5450,5450,5450,0
|
|
20240709,182300,464686690,5450,5450,5450,5450,0
|
|
20240709,182200,464686690,5450,5450,5450,5450,0
|
|
20240709,182100,464686690,5450,5450,5450,5450,0
|
|
20240709,182000,464686690,5450,5450,5450,5450,0
|
|
20240709,181900,464686690,5450,5450,5450,5450,0
|
|
20240709,181800,464686690,5450,5450,5450,5450,0
|
|
20240709,181700,464686690,5450,5450,5450,5450,0
|
|
20240709,181600,464686690,5450,5450,5450,5450,0
|
|
20240709,181500,464686690,5450,5450,5450,5450,0
|
|
20240709,181400,464686690,5450,5450,5450,5450,0
|
|
20240709,181300,464686690,5450,5450,5450,5450,0
|
|
20240709,181200,464686690,5450,5450,5450,5450,0
|
|
20240709,181100,464686690,5450,5450,5450,5450,0
|
|
20240709,181000,464686690,5450,5450,5450,5450,2605
|
|
20240709,180900,464686690,5450,5450,5450,5450,0
|
|
20240709,180800,464686690,5450,5450,5450,5450,0
|
|
20240709,180700,464686690,5450,5450,5450,5450,0
|
|
20240709,180600,464686690,5450,5450,5450,5450,0
|
|
20240709,180500,464686690,5450,5450,5450,5450,0
|
|
20240709,180400,464686690,5450,5450,5450,5450,0
|
|
20240709,180300,464686690,5450,5450,5450,5450,0
|
|
20240709,180200,464686690,5450,5450,5450,5450,0
|
|
20240709,180100,464686690,5450,5450,5450,5450,0
|
|
20240709,180000,464686690,5450,5450,5450,5450,0
|
|
20240709,175900,464686690,5450,5450,5450,5450,0
|
|
20240709,175800,464686690,5450,5450,5450,5450,0
|
|
20240709,175700,464686690,5450,5450,5450,5450,0
|
|
20240709,175600,464686690,5450,5450,5450,5450,0
|
|
20240709,175500,464686690,5450,5450,5450,5450,0
|
|
20240709,175400,464686690,5450,5450,5450,5450,0
|
|
20240709,175300,464686690,5450,5450,5450,5450,0
|
|
20240709,175200,464686690,5450,5450,5450,5450,0
|
|
20240709,175100,464686690,5450,5450,5450,5450,0
|
|
20240709,175000,464686690,5450,5450,5450,5450,0
|
|
20240709,174900,464686690,5450,5450,5450,5450,0
|
|
20240709,174800,464686690,5450,5450,5450,5450,0
|
|
20240709,174700,464686690,5450,5450,5450,5450,0
|
|
20240709,174600,464686690,5450,5450,5450,5450,0
|
|
20240709,174500,464686690,5450,5450,5450,5450,0
|
|
20240709,174400,464686690,5450,5450,5450,5450,0
|
|
20240709,174300,464686690,5450,5450,5450,5450,0
|
|
20240709,174200,464686690,5450,5450,5450,5450,0
|
|
20240709,174100,464686690,5450,5450,5450,5450,0
|
|
20240709,174000,464686690,5450,5450,5450,5450,2605
|
|
20240709,173900,464686690,5450,5450,5450,5450,0
|
|
20240709,173800,464686690,5450,5450,5450,5450,0
|
|
20240709,173700,464686690,5450,5450,5450,5450,0
|
|
20240709,173600,464686690,5450,5450,5450,5450,0
|
|
20240709,173500,464686690,5450,5450,5450,5450,0
|
|
20240709,173400,464686690,5450,5450,5450,5450,0
|
|
20240709,173300,464686690,5450,5450,5450,5450,0
|
|
20240709,173200,464686690,5450,5450,5450,5450,0
|
|
20240709,173100,464686690,5450,5450,5450,5450,0
|
|
20240709,173000,464686690,5450,5450,5450,5450,0
|
|
20240709,172900,464686690,5450,5450,5450,5450,0
|
|
20240709,172800,464686690,5450,5450,5450,5450,0
|
|
20240709,172700,464686690,5450,5450,5450,5450,0
|
|
20240709,172600,464686690,5450,5450,5450,5450,0
|
|
20240709,172500,464686690,5450,5450,5450,5450,0
|
|
20240709,172400,464686690,5450,5450,5450,5450,0
|
|
20240709,172300,464686690,5450,5450,5450,5450,0
|
|
20240709,172200,464686690,5450,5450,5450,5450,0
|
|
20240709,172100,464686690,5450,5450,5450,5450,0
|
|
20240709,172000,464686690,5450,5450,5450,5450,0
|
|
20240709,171900,464686690,5450,5450,5450,5450,0
|
|
20240709,171800,464686690,5450,5450,5450,5450,0
|
|
20240709,171700,464686690,5450,5450,5450,5450,0
|
|
20240709,171600,464686690,5450,5450,5450,5450,0
|
|
20240709,171500,464686690,5450,5450,5450,5450,0
|
|
20240709,171400,464686690,5450,5450,5450,5450,0
|
|
20240709,171300,464686690,5450,5450,5450,5450,0
|
|
20240709,171200,464686690,5450,5450,5450,5450,0
|
|
20240709,171100,464686690,5450,5450,5450,5450,0
|
|
20240709,171000,464686690,5450,5450,5450,5450,2605
|
|
20240709,170900,464686690,5450,5450,5450,5450,0
|
|
20240709,170800,464686690,5450,5450,5450,5450,0
|
|
20240709,170700,464686690,5450,5450,5450,5450,0
|
|
20240709,170600,464686690,5450,5450,5450,5450,0
|
|
20240709,170500,464686690,5450,5450,5450,5450,0
|
|
20240709,170400,464686690,5450,5450,5450,5450,0
|
|
20240709,170300,464686690,5450,5450,5450,5450,0
|
|
20240709,170200,464686690,5450,5450,5450,5450,0
|
|
20240709,170100,464686690,5450,5450,5450,5450,0
|
|
20240709,170000,464686690,5450,5450,5450,5450,0
|
|
20240709,165900,464686690,5450,5450,5450,5450,0
|
|
20240709,165800,464686690,5450,5450,5450,5450,0
|
|
20240709,165700,464686690,5450,5450,5450,5450,0
|
|
20240709,165600,464686690,5450,5450,5450,5450,0
|
|
20240709,165500,464686690,5450,5450,5450,5450,0
|
|
20240709,165400,464686690,5450,5450,5450,5450,0
|
|
20240709,165300,464686690,5450,5450,5450,5450,0
|
|
20240709,165200,464686690,5450,5450,5450,5450,0
|
|
20240709,165100,464686690,5450,5450,5450,5450,0
|
|
20240709,165000,464686690,5450,5450,5450,5450,0
|
|
20240709,164900,464686690,5450,5450,5450,5450,0
|
|
20240709,164800,464686690,5450,5450,5450,5450,0
|
|
20240709,164700,464686690,5450,5450,5450,5450,0
|
|
20240709,164600,464686690,5450,5450,5450,5450,0
|
|
20240709,164500,464686690,5450,5450,5450,5450,0
|
|
20240709,164400,464686690,5450,5450,5450,5450,0
|
|
20240709,164300,464686690,5450,5450,5450,5450,0
|
|
20240709,164200,464686690,5450,5450,5450,5450,0
|
|
20240709,164100,464686690,5450,5450,5450,5450,0
|
|
20240709,164000,464686690,5450,5450,5450,5450,2605
|
|
20240709,163900,464686690,5450,5450,5450,5450,0
|
|
20240709,163800,464686690,5450,5450,5450,5450,0
|
|
20240709,163700,464686690,5450,5450,5450,5450,0
|
|
20240709,163600,464686690,5450,5450,5450,5450,0
|
|
20240709,163500,464686690,5450,5450,5450,5450,0
|
|
20240709,163400,464686690,5450,5450,5450,5450,0
|
|
20240709,163300,464686690,5450,5450,5450,5450,0
|
|
20240709,163200,464686690,5450,5450,5450,5450,0
|
|
20240709,163100,464686690,5450,5450,5450,5450,0
|
|
20240709,163000,464686690,5450,5450,5450,5450,0
|
|
20240709,162900,464686690,5450,5450,5450,5450,0
|
|
20240709,162800,464686690,5450,5450,5450,5450,0
|
|
20240709,162700,464686690,5450,5450,5450,5450,0
|
|
20240709,162600,464686690,5450,5450,5450,5450,0
|
|
20240709,162500,464686690,5450,5450,5450,5450,0
|
|
20240709,162400,464686690,5450,5450,5450,5450,0
|
|
20240709,162300,464686690,5450,5450,5450,5450,0
|
|
20240709,162200,464686690,5450,5450,5450,5450,0
|
|
20240709,162100,464686690,5450,5450,5450,5450,0
|
|
20240709,162000,464686690,5450,5450,5450,5450,0
|
|
20240709,161900,464686690,5450,5450,5450,5450,0
|
|
20240709,161800,464686690,5450,5450,5450,5450,0
|
|
20240709,161700,464686690,5450,5450,5450,5450,0
|
|
20240709,161600,464686690,5450,5450,5450,5450,0
|
|
20240709,161500,464686690,5450,5450,5450,5450,0
|
|
20240709,161400,464686690,5450,5450,5450,5450,0
|
|
20240709,161300,464686690,5450,5450,5450,5450,0
|
|
20240709,161200,464686690,5450,5450,5450,5450,0
|
|
20240709,161100,464686690,5450,5450,5450,5450,0
|
|
20240709,161000,464686690,5450,5450,5450,5450,2605
|
|
20240709,160900,464686690,5450,5450,5450,5450,0
|
|
20240709,160800,464686690,5450,5450,5450,5450,0
|
|
20240709,160700,464686690,5450,5450,5450,5450,0
|
|
20240709,160600,464686690,5450,5450,5450,5450,0
|
|
20240709,160500,464686690,5450,5450,5450,5450,0
|
|
20240709,160400,464686690,5450,5450,5450,5450,0
|
|
20240709,160300,464686690,5450,5450,5450,5450,0
|
|
20240709,160200,464686690,5450,5450,5450,5450,0
|
|
20240709,160100,464686690,5450,5450,5450,5450,0
|
|
20240709,160000,464686690,5450,5450,5450,5450,0
|
|
20240709,155900,464686690,5450,5450,5450,5450,0
|
|
20240709,155800,464686690,5450,5450,5450,5450,0
|
|
20240709,155700,464686690,5450,5450,5450,5450,0
|
|
20240709,155600,464686690,5450,5450,5450,5450,0
|
|
20240709,155500,464686690,5450,5450,5450,5450,0
|
|
20240709,155400,464686690,5450,5450,5450,5450,0
|
|
20240709,155300,464686690,5450,5450,5450,5450,0
|
|
20240709,155200,464686690,5450,5450,5450,5450,0
|
|
20240709,155100,464686690,5450,5450,5450,5450,0
|
|
20240709,155000,464686690,5450,5450,5450,5450,0
|
|
20240709,154900,464686690,5450,5450,5450,5450,0
|
|
20240709,154800,464686690,5450,5450,5450,5450,0
|
|
20240709,154700,464686690,5450,5450,5450,5450,0
|
|
20240709,154600,464686690,5450,5450,5450,5450,0
|
|
20240709,154500,464686690,5450,5450,5450,5450,0
|
|
20240709,154400,464686690,5450,5450,5450,5450,0
|
|
20240709,154300,464686690,5450,5450,5450,5450,0
|
|
20240709,154200,464686690,5450,5450,5450,5450,0
|
|
20240709,154100,464686690,5450,5450,5450,5450,0
|
|
20240709,154000,464686690,5450,5450,5450,5450,2605
|
|
20240709,153900,464686690,5450,5450,5450,5450,0
|
|
20240709,153800,464686690,5450,5450,5450,5450,0
|
|
20240709,153700,464686690,5450,5450,5450,5450,0
|
|
20240709,153600,464686690,5450,5450,5450,5450,0
|
|
20240709,153500,464686690,5450,5450,5450,5450,0
|
|
20240709,153400,464686690,5450,5450,5450,5450,0
|
|
20240709,153300,464686690,5450,5450,5450,5450,0
|
|
20240709,153200,464686690,5450,5450,5450,5450,0
|
|
20240709,153100,464686690,5450,5450,5450,5450,0
|
|
20240709,153000,464686690,5450,5450,5450,5450,2605
|
|
20240709,152900,450489440,5450,5450,5450,5450,0
|
|
20240709,152800,450489440,5450,5450,5450,5450,0
|
|
20240709,152700,450489440,5450,5450,5450,5450,0
|
|
20240709,152600,450489440,5450,5450,5450,5450,0
|
|
20240709,152500,450489440,5450,5450,5450,5450,0
|
|
20240709,152400,450489440,5450,5450,5450,5450,0
|
|
20240709,152300,450489440,5450,5450,5450,5450,0
|
|
20240709,152200,450489440,5450,5450,5450,5450,0
|
|
20240709,152100,450489440,5450,5450,5450,5450,0
|
|
20240709,152000,450489440,5450,5450,5450,5450,0
|
|
20240709,151900,450489440,5450,5450,5450,5450,1049
|
|
20240709,151800,444772390,5450,5440,5460,5440,4268
|
|
20240709,151700,421511700,5440,5450,5450,5440,1025
|
|
20240709,151600,415934700,5440,5440,5440,5440,80
|
|
20240709,151500,415499500,5440,5440,5440,5440,1
|
|
20240709,151400,415494060,5430,5430,5430,5430,188
|
|
20240709,151300,414473220,5440,5440,5450,5440,1115
|
|
20240709,151200,408407060,5440,5440,5440,5440,600
|
|
20240709,151100,405143060,5440,5440,5440,5440,5
|
|
20240709,151000,405115860,5440,5430,5440,5430,155
|
|
20240709,150900,404273430,5430,5430,5430,5430,20
|
|
20240709,150800,404164830,5430,5430,5430,5430,0
|
|
20240709,150700,404164830,5430,5430,5430,5430,255
|
|
20240709,150600,402780180,5430,5430,5430,5430,0
|
|
20240709,150500,402780180,5430,5430,5430,5430,0
|
|
20240709,150400,402780180,5430,5430,5430,5430,747
|
|
20240709,150300,398723970,5430,5430,5430,5430,0
|
|
20240709,150200,398723970,5430,5430,5430,5430,2
|
|
20240709,150100,398713110,5430,5430,5430,5420,1057
|
|
20240709,150000,392983600,5430,5430,5430,5430,0
|
|
20240709,145900,392983600,5430,5430,5430,5430,0
|
|
20240709,145800,392983600,5430,5430,5430,5430,0
|
|
20240709,145700,392983600,5430,5430,5430,5430,539
|
|
20240709,145600,390056830,5430,5430,5430,5430,10
|
|
20240709,145500,390002530,5430,5430,5430,5430,437
|
|
20240709,145400,387629620,5440,5440,5450,5440,503
|
|
20240709,145300,384893280,5440,5440,5440,5440,410
|
|
20240709,145200,382662880,5440,5440,5440,5440,3
|
|
20240709,145100,382646560,5440,5440,5440,5440,5
|
|
20240709,145000,382619360,5440,5440,5440,5440,91
|
|
20240709,144900,382124320,5440,5440,5440,5440,55
|
|
20240709,144800,381825120,5440,5440,5440,5440,30
|
|
20240709,144700,381661920,5440,5440,5440,5440,39
|
|
20240709,144600,381449760,5440,5430,5440,5430,11
|
|
20240709,144500,381390020,5440,5430,5440,5430,13
|
|
20240709,144400,381319410,5440,5440,5440,5440,0
|
|
20240709,144300,381319410,5440,5440,5440,5440,0
|
|
20240709,144200,381319410,5440,5440,5440,5440,106
|
|
20240709,144100,380742770,5440,5430,5440,5430,307
|
|
20240709,144000,379075740,5420,5420,5420,5420,0
|
|
20240709,143900,379075740,5420,5420,5420,5420,507
|
|
20240709,143800,376327800,5420,5420,5420,5420,0
|
|
20240709,143700,376327800,5420,5420,5420,5420,70
|
|
20240709,143600,375948400,5420,5430,5430,5420,451
|
|
20240709,143500,373503970,5420,5420,5420,5420,100
|
|
20240709,143400,372961970,5430,5430,5430,5430,5
|
|
20240709,143300,372934820,5430,5430,5430,5430,0
|
|
20240709,143200,372934820,5430,5430,5430,5430,2
|
|
20240709,143100,372923960,5430,5430,5430,5430,210
|
|
20240709,143000,371783660,5430,5430,5430,5430,0
|
|
20240709,142900,371783660,5430,5430,5430,5430,0
|
|
20240709,142800,371783660,5430,5430,5430,5430,0
|
|
20240709,142700,371783660,5430,5430,5430,5430,1
|
|
20240709,142600,371778230,5420,5420,5420,5420,10
|
|
20240709,142500,371724030,5420,5420,5420,5420,0
|
|
20240709,142400,371724030,5420,5420,5420,5420,0
|
|
20240709,142300,371724030,5420,5420,5420,5420,0
|
|
20240709,142200,371724030,5420,5420,5420,5420,54
|
|
20240709,142100,371431350,5430,5430,5430,5430,6
|
|
20240709,142000,371398770,5420,5420,5420,5420,106
|
|
20240709,141900,370824250,5420,5420,5420,5420,66
|
|
20240709,141800,370466530,5430,5430,5430,5430,190
|
|
20240709,141700,369434830,5430,5430,5430,5430,0
|
|
20240709,141600,369434830,5430,5440,5440,5430,95
|
|
20240709,141500,368918040,5440,5440,5440,5440,0
|
|
20240709,141400,368918040,5440,5440,5440,5440,10
|
|
20240709,141300,368863640,5450,5440,5450,5440,2599
|
|
20240709,141200,354714110,5430,5430,5430,5430,0
|
|
20240709,141100,354714110,5430,5430,5430,5430,412
|
|
20240709,141000,352476950,5430,5430,5430,5430,0
|
|
20240709,140900,352476950,5430,5430,5430,5430,1
|
|
20240709,140800,352471520,5420,5420,5420,5420,20
|
|
20240709,140700,352363120,5430,5430,5430,5430,1
|
|
20240709,140600,352357690,5430,5430,5430,5420,286
|
|
20240709,140500,350807510,5430,5430,5430,5430,0
|
|
20240709,140400,350807510,5430,5430,5430,5430,0
|
|
20240709,140300,350807510,5430,5430,5430,5430,0
|
|
20240709,140200,350807510,5430,5430,5430,5430,74
|
|
20240709,140100,350405690,5430,5430,5430,5430,6
|
|
20240709,140000,350373110,5430,5430,5430,5430,0
|
|
20240709,135900,350373110,5430,5430,5430,5430,0
|
|
20240709,135800,350373110,5430,5430,5430,5430,1
|
|
20240709,135700,350367680,5440,5440,5440,5440,0
|
|
20240709,135600,350367680,5440,5440,5440,5440,0
|
|
20240709,135500,350367680,5440,5440,5440,5440,0
|
|
20240709,135400,350367680,5440,5440,5440,5440,284
|
|
20240709,135300,348822720,5430,5430,5430,5430,4
|
|
20240709,135200,348801000,5430,5440,5440,5430,95
|
|
20240709,135100,348284270,5440,5440,5440,5440,7
|
|
20240709,135000,348246190,5440,5440,5440,5440,0
|
|
20240709,134900,348246190,5440,5430,5440,5430,98
|
|
20240709,134800,347714040,5440,5440,5440,5440,0
|
|
20240709,134700,347714040,5440,5440,5440,5440,0
|
|
20240709,134600,347714040,5440,5440,5440,5440,0
|
|
20240709,134500,347714040,5440,5440,5440,5440,0
|
|
20240709,134400,347714040,5440,5440,5440,5440,0
|
|
20240709,134300,347714040,5440,5440,5440,5440,0
|
|
20240709,134200,347714040,5440,5440,5440,5440,83
|
|
20240709,134100,347262520,5440,5440,5440,5440,6
|
|
20240709,134000,347229880,5430,5430,5430,5430,114
|
|
20240709,133900,346610860,5430,5430,5430,5430,1
|
|
20240709,133800,346605430,5410,5410,5410,5410,348
|
|
20240709,133700,344722750,5410,5410,5410,5410,10
|
|
20240709,133600,344668650,5430,5430,5430,5430,62
|
|
20240709,133500,344331990,5430,5430,5430,5430,1
|
|
20240709,133400,344326560,5440,5440,5440,5440,0
|
|
20240709,133300,344326560,5440,5440,5440,5440,0
|
|
20240709,133200,344326560,5440,5440,5440,5440,82
|
|
20240709,133100,343880480,5440,5440,5440,5440,6
|
|
20240709,133000,343847840,5440,5440,5440,5440,0
|
|
20240709,132900,343847840,5440,5440,5440,5440,40
|
|
20240709,132800,343630240,5430,5430,5430,5430,0
|
|
20240709,132700,343630240,5430,5430,5430,5430,1
|
|
20240709,132600,343624810,5440,5440,5440,5440,11
|
|
20240709,132500,343564970,5440,5440,5440,5440,0
|
|
20240709,132400,343564970,5440,5440,5440,5440,1
|
|
20240709,132300,343559530,5440,5440,5440,5440,109
|
|
20240709,132200,342966570,5430,5430,5430,5430,72
|
|
20240709,132100,342575610,5430,5430,5430,5430,6
|
|
20240709,132000,342543030,5430,5430,5430,5430,116
|
|
20240709,131900,341913150,5430,5430,5430,5430,0
|
|
20240709,131800,341913150,5430,5430,5430,5430,0
|
|
20240709,131700,341913150,5430,5430,5430,5430,1
|
|
20240709,131600,341907720,5410,5410,5410,5410,0
|
|
20240709,131500,341907720,5410,5410,5410,5410,0
|
|
20240709,131400,341907720,5410,5410,5410,5410,0
|
|
20240709,131300,341907720,5410,5410,5410,5410,20
|
|
20240709,131200,341799520,5410,5430,5430,5410,120
|
|
20240709,131100,341148520,5430,5430,5430,5430,6
|
|
20240709,131000,341115940,5430,5430,5430,5430,0
|
|
20240709,130900,341115940,5430,5430,5430,5430,0
|
|
20240709,130800,341115940,5430,5430,5430,5430,0
|
|
20240709,130700,341115940,5430,5430,5430,5430,0
|
|
20240709,130600,341115940,5430,5430,5430,5430,0
|
|
20240709,130500,341115940,5430,5410,5430,5410,4
|
|
20240709,130400,341094280,5420,5420,5420,5420,40
|
|
20240709,130300,340877480,5430,5430,5430,5430,0
|
|
20240709,130200,340877480,5430,5430,5430,5430,84
|
|
20240709,130100,340421360,5430,5430,5430,5430,6
|
|
20240709,130000,340388780,5430,5430,5430,5430,0
|
|
20240709,125900,340388780,5430,5430,5430,5430,1
|
|
20240709,125800,340383350,5430,5430,5430,5430,0
|
|
20240709,125700,340383350,5430,5430,5430,5430,6
|
|
20240709,125600,340350770,5440,5430,5440,5430,7
|
|
20240709,125500,340312700,5440,5440,5440,5440,102
|
|
20240709,125400,339757820,5440,5440,5440,5440,0
|
|
20240709,125300,339757820,5440,5440,5440,5440,7
|
|
20240709,125200,339719740,5440,5430,5440,5430,569
|
|
20240709,125100,336625140,5430,5440,5440,5430,7
|
|
20240709,125000,336587110,5440,5440,5440,5440,0
|
|
20240709,124900,336587110,5440,5440,5440,5440,0
|
|
20240709,124800,336587110,5440,5440,5440,5440,0
|
|
20240709,124700,336587110,5440,5440,5440,5440,0
|
|
20240709,124600,336587110,5440,5440,5440,5440,0
|
|
20240709,124500,336587110,5440,5440,5440,5440,0
|
|
20240709,124400,336587110,5440,5440,5440,5440,0
|
|
20240709,124300,336587110,5440,5440,5440,5440,0
|
|
20240709,124200,336587110,5440,5440,5440,5440,82
|
|
20240709,124100,336141030,5440,5430,5440,5430,6
|
|
20240709,124000,336108440,5440,5440,5440,5440,0
|
|
20240709,123900,336108440,5440,5440,5440,5440,0
|
|
20240709,123800,336108440,5440,5440,5440,5440,0
|
|
20240709,123700,336108440,5440,5440,5440,5440,0
|
|
20240709,123600,336108440,5440,5440,5440,5440,1
|
|
20240709,123500,336103000,5410,5410,5410,5410,0
|
|
20240709,123400,336103000,5410,5410,5410,5410,150
|
|
20240709,123300,335291500,5420,5430,5430,5420,18
|
|
20240709,123200,335193910,5440,5440,5440,5440,75
|
|
20240709,123100,334785910,5440,5440,5440,5440,22
|
|
20240709,123000,334666230,5430,5430,5430,5430,0
|
|
20240709,122900,334666230,5430,5430,5430,5430,0
|
|
20240709,122800,334666230,5430,5430,5430,5430,0
|
|
20240709,122700,334666230,5430,5440,5440,5430,31
|
|
20240709,122600,334497890,5440,5440,5440,5440,0
|
|
20240709,122500,334497890,5440,5440,5440,5440,0
|
|
20240709,122400,334497890,5440,5440,5440,5440,0
|
|
20240709,122300,334497890,5440,5440,5440,5440,5
|
|
20240709,122200,334470690,5440,5440,5440,5440,91
|
|
20240709,122100,333975650,5440,5440,5440,5440,43
|
|
20240709,122000,333741730,5440,5440,5440,5440,6
|
|
20240709,121900,333709090,5450,5450,5450,5450,0
|
|
20240709,121800,333709090,5450,5450,5450,5450,1
|
|
20240709,121700,333703640,5440,5440,5440,5440,362
|
|
20240709,121600,331734360,5440,5440,5440,5440,0
|
|
20240709,121500,331734360,5440,5440,5440,5440,0
|
|
20240709,121400,331734360,5440,5440,5440,5440,4
|
|
20240709,121300,331712600,5440,5440,5440,5440,0
|
|
20240709,121200,331712600,5440,5440,5440,5440,75
|
|
20240709,121100,331304600,5440,5440,5440,5440,6
|
|
20240709,121000,331271960,5440,5450,5450,5440,72
|
|
20240709,120900,330880260,5450,5450,5450,5450,0
|
|
20240709,120800,330880260,5450,5450,5450,5440,3
|
|
20240709,120700,330863920,5440,5450,5450,5440,52
|
|
20240709,120600,330581030,5440,5440,5440,5440,0
|
|
20240709,120500,330581030,5440,5440,5440,5440,0
|
|
20240709,120400,330581030,5440,5440,5440,5440,0
|
|
20240709,120300,330581030,5440,5440,5440,5440,200
|
|
20240709,120200,329493030,5440,5440,5440,5440,504
|
|
20240709,120100,326751270,5440,5440,5440,5440,5
|
|
20240709,120000,326724070,5440,5440,5440,5440,0
|
|
20240709,115900,326724070,5440,5440,5440,5440,0
|
|
20240709,115800,326724070,5440,5440,5440,5440,0
|
|
20240709,115700,326724070,5440,5440,5440,5440,0
|
|
20240709,115600,326724070,5440,5440,5440,5440,20
|
|
20240709,115500,326615270,5440,5440,5440,5440,0
|
|
20240709,115400,326615270,5440,5440,5440,5440,1
|
|
20240709,115300,326609830,5420,5440,5440,5420,14
|
|
20240709,115200,326533890,5430,5430,5430,5430,387
|
|
20240709,115100,324432480,5430,5430,5430,5420,9
|
|
20240709,115000,324383620,5430,5430,5430,5430,0
|
|
20240709,114900,324383620,5430,5430,5430,5430,0
|
|
20240709,114800,324383620,5430,5430,5430,5430,0
|
|
20240709,114700,324383620,5430,5430,5430,5430,1
|
|
20240709,114600,324378190,5430,5430,5430,5430,0
|
|
20240709,114500,324378190,5430,5430,5430,5430,0
|
|
20240709,114400,324378190,5430,5430,5430,5430,70
|
|
20240709,114300,323998090,5440,5440,5440,5440,0
|
|
20240709,114200,323998090,5440,5440,5440,5440,82
|
|
20240709,114100,323552010,5440,5430,5440,5430,172
|
|
20240709,114000,322617830,5430,5440,5440,5430,212
|
|
20240709,113900,321466550,5440,5440,5440,5440,1
|
|
20240709,113800,321461110,5430,5430,5430,5430,0
|
|
20240709,113700,321461110,5430,5430,5430,5430,30
|
|
20240709,113600,321298210,5430,5430,5430,5430,1
|
|
20240709,113500,321292780,5430,5430,5430,5430,0
|
|
20240709,113400,321292780,5430,5430,5430,5430,0
|
|
20240709,113300,321292780,5430,5430,5430,5430,0
|
|
20240709,113200,321292780,5430,5430,5430,5430,87
|
|
20240709,113100,320820370,5430,5430,5430,5430,5
|
|
20240709,113000,320793220,5430,5430,5430,5430,0
|
|
20240709,112900,320793220,5430,5430,5430,5430,0
|
|
20240709,112800,320793220,5430,5430,5430,5430,0
|
|
20240709,112700,320793220,5430,5430,5430,5430,150
|
|
20240709,112600,319978720,5430,5430,5430,5430,1
|
|
20240709,112500,319973290,5410,5410,5410,5410,0
|
|
20240709,112400,319973290,5410,5410,5410,5410,0
|
|
20240709,112300,319973290,5410,5410,5410,5410,838
|
|
20240709,112200,315439710,5430,5430,5430,5430,83
|
|
20240709,112100,314989020,5430,5430,5430,5430,6
|
|
20240709,112000,314956440,5430,5430,5430,5430,0
|
|
20240709,111900,314956440,5430,5430,5430,5430,1
|
|
20240709,111800,314951010,5410,5410,5410,5410,293
|
|
20240709,111700,313365880,5420,5420,5420,5420,1
|
|
20240709,111600,313360460,5400,5400,5400,5400,10
|
|
20240709,111500,313306460,5420,5420,5420,5420,87
|
|
20240709,111400,312834920,5420,5420,5420,5420,40
|
|
20240709,111300,312618120,5420,5420,5430,5420,106
|
|
20240709,111200,312043590,5430,5430,5430,5430,75
|
|
20240709,111100,311636340,5430,5430,5430,5420,5
|
|
20240709,111000,311609200,5440,5440,5440,5440,0
|
|
20240709,110900,311609200,5440,5440,5440,5440,0
|
|
20240709,110800,311609200,5440,5440,5440,5440,0
|
|
20240709,110700,311609200,5440,5440,5440,5440,0
|
|
20240709,110600,311609200,5440,5440,5440,5440,3
|
|
20240709,110500,311592880,5420,5420,5420,5420,3
|
|
20240709,110400,311576620,5420,5420,5420,5420,4
|
|
20240709,110300,311554940,5440,5440,5440,5440,201
|
|
20240709,110200,310461500,5440,5420,5440,5420,67
|
|
20240709,110100,310098300,5410,5410,5410,5410,0
|
|
20240709,110000,310098300,5410,5410,5410,5410,0
|
|
20240709,105900,310098300,5410,5400,5420,5390,917
|
|
20240709,105800,305142380,5420,5400,5420,5400,101
|
|
20240709,105700,304596960,5420,5420,5420,5420,1
|
|
20240709,105600,304591540,5400,5400,5400,5400,289
|
|
20240709,105500,303030940,5400,5400,5400,5400,0
|
|
20240709,105400,303030940,5400,5410,5410,5400,350
|
|
20240709,105300,301137690,5410,5410,5410,5410,464
|
|
20240709,105200,298627450,5410,5420,5420,5400,4504
|
|
20240709,105100,274285050,5440,5440,5440,5440,52
|
|
20240709,105000,274002170,5440,5410,5440,5410,1160
|
|
20240709,104900,267726450,5420,5420,5420,5420,144
|
|
20240709,104800,266945970,5440,5440,5440,5440,352
|
|
20240709,104700,265031090,5440,5440,5440,5440,0
|
|
20240709,104600,265031090,5440,5440,5440,5440,66
|
|
20240709,104500,264672050,5440,5440,5440,5430,46
|
|
20240709,104400,264421820,5430,5430,5430,5430,3
|
|
20240709,104300,264405530,5430,5430,5430,5430,0
|
|
20240709,104200,264405530,5430,5430,5430,5430,84
|
|
20240709,104100,263949410,5430,5430,5430,5430,1
|
|
20240709,104000,263943980,5430,5430,5430,5430,102
|
|
20240709,103900,263390120,5430,5430,5430,5430,0
|
|
20240709,103800,263390120,5430,5430,5430,5430,898
|
|
20240709,103700,258513980,5430,5430,5430,5430,102
|
|
20240709,103600,257960120,5450,5440,5450,5440,3
|
|
20240709,103500,257943780,5430,5430,5430,5430,0
|
|
20240709,103400,257943780,5430,5430,5430,5430,1
|
|
20240709,103300,257938350,5450,5450,5450,5450,0
|
|
20240709,103200,257938350,5450,5450,5450,5450,3
|
|
20240709,103100,257922000,5420,5440,5450,5420,323
|
|
20240709,103000,256168150,5450,5440,5450,5440,11
|
|
20240709,102900,256108300,5450,5450,5450,5450,0
|
|
20240709,102800,256108300,5450,5450,5450,5450,91
|
|
20240709,102700,255612350,5450,5440,5450,5440,67
|
|
20240709,102600,255247860,5450,5440,5450,5440,59
|
|
20240709,102500,254926890,5440,5440,5440,5440,20
|
|
20240709,102400,254818090,5450,5450,5450,5440,21
|
|
20240709,102300,254703690,5450,5450,5450,5440,797
|
|
20240709,102200,250367980,5440,5450,5450,5440,101
|
|
20240709,102100,249817730,5450,5450,5450,5450,21
|
|
20240709,102000,249703280,5440,5440,5440,5440,563
|
|
20240709,101900,246640560,5440,5440,5440,5440,1
|
|
20240709,101800,246635120,5420,5430,5430,5420,132
|
|
20240709,101700,245919670,5420,5420,5420,5420,0
|
|
20240709,101600,245919670,5420,5400,5420,5400,7
|
|
20240709,101500,245881750,5420,5420,5420,5420,0
|
|
20240709,101400,245881750,5420,5430,5430,5420,22
|
|
20240709,101300,245762410,5450,5440,5450,5440,43
|
|
20240709,101200,245528450,5460,5460,5460,5460,84
|
|
20240709,101100,245069810,5450,5460,5460,5420,2045
|
|
20240709,101000,233906560,5460,5460,5470,5450,1019
|
|
20240709,100900,228342800,5450,5400,5450,5400,1305
|
|
20240709,100800,221280330,5390,5390,5390,5390,0
|
|
20240709,100700,221280330,5390,5400,5400,5390,176
|
|
20240709,100600,220330670,5410,5410,5410,5410,0
|
|
20240709,100500,220330670,5410,5410,5410,5410,20
|
|
20240709,100400,220222470,5410,5450,5450,5400,4925
|
|
20240709,100300,193563110,5470,5480,5480,5440,2495
|
|
20240709,100200,179968570,5470,5460,5470,5460,752
|
|
20240709,100100,175857240,5460,5450,5460,5450,1054
|
|
20240709,100000,170104300,5460,5430,5460,5430,1107
|
|
20240709,095900,164075840,5430,5430,5430,5430,502
|
|
20240709,095800,161349980,5430,5430,5430,5430,100
|
|
20240709,095700,160806980,5430,5430,5430,5420,172
|
|
20240709,095600,159873530,5420,5420,5420,5420,470
|
|
20240709,095500,157326130,5430,5430,5430,5420,56
|
|
20240709,095400,157022360,5430,5430,5430,5430,0
|
|
20240709,095300,157022360,5430,5430,5430,5430,110
|
|
20240709,095200,156425060,5430,5430,5430,5430,82
|
|
20240709,095100,155979800,5430,5420,5430,5420,33
|
|
20240709,095000,155800910,5420,5420,5430,5420,24
|
|
20240709,094900,155670630,5420,5420,5420,5420,0
|
|
20240709,094800,155670630,5420,5430,5430,5420,441
|
|
20240709,094700,153279080,5440,5440,5440,5440,685
|
|
20240709,094600,149552680,5440,5450,5450,5430,48
|
|
20240709,094500,149291830,5430,5450,5450,5430,10
|
|
20240709,094400,149237350,5450,5450,5450,5450,0
|
|
20240709,094300,149237350,5450,5450,5450,5450,29
|
|
20240709,094200,149079300,5420,5420,5420,5420,100
|
|
20240709,094100,148537300,5420,5420,5420,5420,1
|
|
20240709,094000,148531880,5420,5420,5420,5420,20
|
|
20240709,093900,148423480,5420,5440,5440,5420,1121
|
|
20240709,093800,142327660,5450,5420,5450,5420,501
|
|
20240709,093700,139612210,5420,5460,5460,5420,220
|
|
20240709,093600,138419010,5460,5410,5460,5410,2418
|
|
20240709,093500,125244620,5400,5440,5440,5380,2367
|
|
20240709,093400,112452960,5440,5420,5440,5410,143
|
|
20240709,093300,111677640,5410,5390,5430,5390,737
|
|
20240709,093200,107693620,5390,5370,5390,5370,807
|
|
20240709,093100,103353120,5370,5360,5370,5360,17
|
|
20240709,093000,103261930,5360,5350,5370,5350,55
|
|
20240709,092900,102966720,5350,5350,5350,5350,18
|
|
20240709,092800,102870420,5370,5370,5370,5370,2
|
|
20240709,092700,102859680,5370,5370,5370,5370,0
|
|
20240709,092600,102859680,5370,5340,5370,5340,955
|
|
20240709,092500,97759840,5340,5340,5340,5340,122
|
|
20240709,092400,97108360,5340,5360,5370,5340,51
|
|
20240709,092300,96835930,5360,5360,5360,5360,0
|
|
20240709,092200,96835930,5360,5350,5360,5350,3254
|
|
20240709,092100,79397750,5350,5340,5350,5340,41
|
|
20240709,092000,79178800,5340,5330,5340,5330,29
|
|
20240709,091900,79023960,5340,5340,5340,5340,86
|
|
20240709,091800,78564720,5340,5340,5340,5340,500
|
|
20240709,091700,75894720,5340,5330,5340,5330,501
|
|
20240709,091600,73223430,5340,5340,5340,5340,342
|
|
20240709,091500,71397150,5340,5340,5340,5340,15
|
|
20240709,091400,71317050,5340,5340,5340,5340,238
|
|
20240709,091300,70046130,5350,5350,5350,5350,110
|
|
20240709,091200,69457630,5350,5350,5350,5340,121
|
|
20240709,091100,68810430,5360,5340,5360,5340,49
|
|
20240709,091000,68548730,5350,5350,5350,5350,77
|
|
20240709,090900,68136780,5350,5340,5350,5340,128
|
|
20240709,090800,67452660,5340,5340,5340,5340,150
|
|
20240709,090700,66651660,5340,5350,5350,5340,1424
|
|
20240709,090600,59046100,5360,5350,5360,5350,254
|
|
20240709,090500,57685660,5360,5360,5360,5360,1
|
|
20240709,090400,57680300,5360,5350,5360,5350,337
|
|
20240709,090300,55877170,5350,5350,5350,5350,0
|
|
20240709,090200,55877170,5350,5340,5350,5340,100
|
|
20240709,090100,55342770,5340,5380,5390,5340,1524
|
|
20240709,090000,47181850,5380,5310,5380,5310,8806
|