643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,194000,166958390,5440,5440,5440,5440,655
|
|
20240715,193900,166958390,5440,5440,5440,5440,0
|
|
20240715,193800,166958390,5440,5440,5440,5440,0
|
|
20240715,193700,166958390,5440,5440,5440,5440,0
|
|
20240715,193600,166958390,5440,5440,5440,5440,0
|
|
20240715,193500,166958390,5440,5440,5440,5440,0
|
|
20240715,193400,166958390,5440,5440,5440,5440,0
|
|
20240715,193300,166958390,5440,5440,5440,5440,0
|
|
20240715,193200,166958390,5440,5440,5440,5440,0
|
|
20240715,193100,166958390,5440,5440,5440,5440,0
|
|
20240715,193000,166958390,5440,5440,5440,5440,0
|
|
20240715,192900,166958390,5440,5440,5440,5440,0
|
|
20240715,192800,166958390,5440,5440,5440,5440,0
|
|
20240715,192700,166958390,5440,5440,5440,5440,0
|
|
20240715,192600,166958390,5440,5440,5440,5440,0
|
|
20240715,192500,166958390,5440,5440,5440,5440,0
|
|
20240715,192400,166958390,5440,5440,5440,5440,0
|
|
20240715,192300,166958390,5440,5440,5440,5440,0
|
|
20240715,192200,166958390,5440,5440,5440,5440,0
|
|
20240715,192100,166958390,5440,5440,5440,5440,0
|
|
20240715,192000,166958390,5440,5440,5440,5440,0
|
|
20240715,191900,166958390,5440,5440,5440,5440,0
|
|
20240715,191800,166958390,5440,5440,5440,5440,0
|
|
20240715,191700,166958390,5440,5440,5440,5440,0
|
|
20240715,191600,166958390,5440,5440,5440,5440,0
|
|
20240715,191500,166958390,5440,5440,5440,5440,0
|
|
20240715,191400,166958390,5440,5440,5440,5440,0
|
|
20240715,191300,166958390,5440,5440,5440,5440,0
|
|
20240715,191200,166958390,5440,5440,5440,5440,0
|
|
20240715,191100,166958390,5440,5440,5440,5440,0
|
|
20240715,191000,166958390,5440,5440,5440,5440,655
|
|
20240715,190900,166958390,5440,5440,5440,5440,0
|
|
20240715,190800,166958390,5440,5440,5440,5440,0
|
|
20240715,190700,166958390,5440,5440,5440,5440,0
|
|
20240715,190600,166958390,5440,5440,5440,5440,0
|
|
20240715,190500,166958390,5440,5440,5440,5440,0
|
|
20240715,190400,166958390,5440,5440,5440,5440,0
|
|
20240715,190300,166958390,5440,5440,5440,5440,0
|
|
20240715,190200,166958390,5440,5440,5440,5440,0
|
|
20240715,190100,166958390,5440,5440,5440,5440,0
|
|
20240715,190000,166958390,5440,5440,5440,5440,0
|
|
20240715,185900,166958390,5440,5440,5440,5440,0
|
|
20240715,185800,166958390,5440,5440,5440,5440,0
|
|
20240715,185700,166958390,5440,5440,5440,5440,0
|
|
20240715,185600,166958390,5440,5440,5440,5440,0
|
|
20240715,185500,166958390,5440,5440,5440,5440,0
|
|
20240715,185400,166958390,5440,5440,5440,5440,0
|
|
20240715,185300,166958390,5440,5440,5440,5440,0
|
|
20240715,185200,166958390,5440,5440,5440,5440,0
|
|
20240715,185100,166958390,5440,5440,5440,5440,0
|
|
20240715,185000,166958390,5440,5440,5440,5440,0
|
|
20240715,184900,166958390,5440,5440,5440,5440,0
|
|
20240715,184800,166958390,5440,5440,5440,5440,0
|
|
20240715,184700,166958390,5440,5440,5440,5440,0
|
|
20240715,184600,166958390,5440,5440,5440,5440,0
|
|
20240715,184500,166958390,5440,5440,5440,5440,0
|
|
20240715,184400,166958390,5440,5440,5440,5440,0
|
|
20240715,184300,166958390,5440,5440,5440,5440,0
|
|
20240715,184200,166958390,5440,5440,5440,5440,0
|
|
20240715,184100,166958390,5440,5440,5440,5440,0
|
|
20240715,184000,166958390,5440,5440,5440,5440,655
|
|
20240715,183900,166958390,5440,5440,5440,5440,0
|
|
20240715,183800,166958390,5440,5440,5440,5440,0
|
|
20240715,183700,166958390,5440,5440,5440,5440,0
|
|
20240715,183600,166958390,5440,5440,5440,5440,0
|
|
20240715,183500,166958390,5440,5440,5440,5440,0
|
|
20240715,183400,166958390,5440,5440,5440,5440,0
|
|
20240715,183300,166958390,5440,5440,5440,5440,0
|
|
20240715,183200,166958390,5440,5440,5440,5440,0
|
|
20240715,183100,166958390,5440,5440,5440,5440,0
|
|
20240715,183000,166958390,5440,5440,5440,5440,0
|
|
20240715,182900,166958390,5440,5440,5440,5440,0
|
|
20240715,182800,166958390,5440,5440,5440,5440,0
|
|
20240715,182700,166958390,5440,5440,5440,5440,0
|
|
20240715,182600,166958390,5440,5440,5440,5440,0
|
|
20240715,182500,166958390,5440,5440,5440,5440,0
|
|
20240715,182400,166958390,5440,5440,5440,5440,0
|
|
20240715,182300,166958390,5440,5440,5440,5440,0
|
|
20240715,182200,166958390,5440,5440,5440,5440,0
|
|
20240715,182100,166958390,5440,5440,5440,5440,0
|
|
20240715,182000,166958390,5440,5440,5440,5440,0
|
|
20240715,181900,166958390,5440,5440,5440,5440,0
|
|
20240715,181800,166958390,5440,5440,5440,5440,0
|
|
20240715,181700,166958390,5440,5440,5440,5440,0
|
|
20240715,181600,166958390,5440,5440,5440,5440,0
|
|
20240715,181500,166958390,5440,5440,5440,5440,0
|
|
20240715,181400,166958390,5440,5440,5440,5440,0
|
|
20240715,181300,166958390,5440,5440,5440,5440,0
|
|
20240715,181200,166958390,5440,5440,5440,5440,0
|
|
20240715,181100,166958390,5440,5440,5440,5440,0
|
|
20240715,181000,166958390,5440,5440,5440,5440,655
|
|
20240715,180900,166958390,5440,5440,5440,5440,0
|
|
20240715,180800,166958390,5440,5440,5440,5440,0
|
|
20240715,180700,166958390,5440,5440,5440,5440,0
|
|
20240715,180600,166958390,5440,5440,5440,5440,0
|
|
20240715,180500,166958390,5440,5440,5440,5440,0
|
|
20240715,180400,166958390,5440,5440,5440,5440,0
|
|
20240715,180300,166958390,5440,5440,5440,5440,0
|
|
20240715,180200,166958390,5440,5440,5440,5440,0
|
|
20240715,180100,166958390,5440,5440,5440,5440,0
|
|
20240715,180000,166958390,5440,5440,5440,5440,0
|
|
20240715,175900,166958390,5440,5440,5440,5440,0
|
|
20240715,175800,166958390,5440,5440,5440,5440,0
|
|
20240715,175700,166958390,5440,5440,5440,5440,0
|
|
20240715,175600,166958390,5440,5440,5440,5440,0
|
|
20240715,175500,166958390,5440,5440,5440,5440,0
|
|
20240715,175400,166958390,5440,5440,5440,5440,0
|
|
20240715,175300,166958390,5440,5440,5440,5440,0
|
|
20240715,175200,166958390,5440,5440,5440,5440,0
|
|
20240715,175100,166958390,5440,5440,5440,5440,0
|
|
20240715,175000,166958390,5440,5440,5440,5440,0
|
|
20240715,174900,166958390,5440,5440,5440,5440,0
|
|
20240715,174800,166958390,5440,5440,5440,5440,0
|
|
20240715,174700,166958390,5440,5440,5440,5440,0
|
|
20240715,174600,166958390,5440,5440,5440,5440,0
|
|
20240715,174500,166958390,5440,5440,5440,5440,0
|
|
20240715,174400,166958390,5440,5440,5440,5440,0
|
|
20240715,174300,166958390,5440,5440,5440,5440,0
|
|
20240715,174200,166958390,5440,5440,5440,5440,0
|
|
20240715,174100,166958390,5440,5440,5440,5440,0
|
|
20240715,174000,166958390,5440,5440,5440,5440,655
|
|
20240715,173900,166958390,5440,5440,5440,5440,0
|
|
20240715,173800,166958390,5440,5440,5440,5440,0
|
|
20240715,173700,166958390,5440,5440,5440,5440,0
|
|
20240715,173600,166958390,5440,5440,5440,5440,0
|
|
20240715,173500,166958390,5440,5440,5440,5440,0
|
|
20240715,173400,166958390,5440,5440,5440,5440,0
|
|
20240715,173300,166958390,5440,5440,5440,5440,0
|
|
20240715,173200,166958390,5440,5440,5440,5440,0
|
|
20240715,173100,166958390,5440,5440,5440,5440,0
|
|
20240715,173000,166958390,5440,5440,5440,5440,0
|
|
20240715,172900,166958390,5440,5440,5440,5440,0
|
|
20240715,172800,166958390,5440,5440,5440,5440,0
|
|
20240715,172700,166958390,5440,5440,5440,5440,0
|
|
20240715,172600,166958390,5440,5440,5440,5440,0
|
|
20240715,172500,166958390,5440,5440,5440,5440,0
|
|
20240715,172400,166958390,5440,5440,5440,5440,0
|
|
20240715,172300,166958390,5440,5440,5440,5440,0
|
|
20240715,172200,166958390,5440,5440,5440,5440,0
|
|
20240715,172100,166958390,5440,5440,5440,5440,0
|
|
20240715,172000,166958390,5440,5440,5440,5440,0
|
|
20240715,171900,166958390,5440,5440,5440,5440,0
|
|
20240715,171800,166958390,5440,5440,5440,5440,0
|
|
20240715,171700,166958390,5440,5440,5440,5440,0
|
|
20240715,171600,166958390,5440,5440,5440,5440,0
|
|
20240715,171500,166958390,5440,5440,5440,5440,0
|
|
20240715,171400,166958390,5440,5440,5440,5440,0
|
|
20240715,171300,166958390,5440,5440,5440,5440,0
|
|
20240715,171200,166958390,5440,5440,5440,5440,0
|
|
20240715,171100,166958390,5440,5440,5440,5440,0
|
|
20240715,171000,166958390,5440,5440,5440,5440,655
|
|
20240715,170900,166958390,5440,5440,5440,5440,0
|
|
20240715,170800,166958390,5440,5440,5440,5440,0
|
|
20240715,170700,166958390,5440,5440,5440,5440,0
|
|
20240715,170600,166958390,5440,5440,5440,5440,0
|
|
20240715,170500,166958390,5440,5440,5440,5440,0
|
|
20240715,170400,166958390,5440,5440,5440,5440,0
|
|
20240715,170300,166958390,5440,5440,5440,5440,0
|
|
20240715,170200,166958390,5440,5440,5440,5440,0
|
|
20240715,170100,166958390,5440,5440,5440,5440,0
|
|
20240715,170000,166958390,5440,5440,5440,5440,0
|
|
20240715,165900,166958390,5440,5440,5440,5440,0
|
|
20240715,165800,166958390,5440,5440,5440,5440,0
|
|
20240715,165700,166958390,5440,5440,5440,5440,0
|
|
20240715,165600,166958390,5440,5440,5440,5440,0
|
|
20240715,165500,166958390,5440,5440,5440,5440,0
|
|
20240715,165400,166958390,5440,5440,5440,5440,0
|
|
20240715,165300,166958390,5440,5440,5440,5440,0
|
|
20240715,165200,166958390,5440,5440,5440,5440,0
|
|
20240715,165100,166958390,5440,5440,5440,5440,0
|
|
20240715,165000,166958390,5440,5440,5440,5440,0
|
|
20240715,164900,166958390,5440,5440,5440,5440,0
|
|
20240715,164800,166958390,5440,5440,5440,5440,0
|
|
20240715,164700,166958390,5440,5440,5440,5440,0
|
|
20240715,164600,166958390,5440,5440,5440,5440,0
|
|
20240715,164500,166958390,5440,5440,5440,5440,0
|
|
20240715,164400,166958390,5440,5440,5440,5440,0
|
|
20240715,164300,166958390,5440,5440,5440,5440,0
|
|
20240715,164200,166958390,5440,5440,5440,5440,0
|
|
20240715,164100,166958390,5440,5440,5440,5440,0
|
|
20240715,164000,166958390,5440,5440,5440,5440,655
|
|
20240715,163900,166958390,5440,5440,5440,5440,0
|
|
20240715,163800,166958390,5440,5440,5440,5440,0
|
|
20240715,163700,166958390,5440,5440,5440,5440,0
|
|
20240715,163600,166958390,5440,5440,5440,5440,0
|
|
20240715,163500,166958390,5440,5440,5440,5440,0
|
|
20240715,163400,166958390,5440,5440,5440,5440,0
|
|
20240715,163300,166958390,5440,5440,5440,5440,0
|
|
20240715,163200,166958390,5440,5440,5440,5440,0
|
|
20240715,163100,166958390,5440,5440,5440,5440,0
|
|
20240715,163000,166958390,5440,5440,5440,5440,0
|
|
20240715,162900,166958390,5440,5440,5440,5440,0
|
|
20240715,162800,166958390,5440,5440,5440,5440,0
|
|
20240715,162700,166958390,5440,5440,5440,5440,0
|
|
20240715,162600,166958390,5440,5440,5440,5440,0
|
|
20240715,162500,166958390,5440,5440,5440,5440,0
|
|
20240715,162400,166958390,5440,5440,5440,5440,0
|
|
20240715,162300,166958390,5440,5440,5440,5440,0
|
|
20240715,162200,166958390,5440,5440,5440,5440,0
|
|
20240715,162100,166958390,5440,5440,5440,5440,0
|
|
20240715,162000,166958390,5440,5440,5440,5440,0
|
|
20240715,161900,166958390,5440,5440,5440,5440,0
|
|
20240715,161800,166958390,5440,5440,5440,5440,0
|
|
20240715,161700,166958390,5440,5440,5440,5440,0
|
|
20240715,161600,166958390,5440,5440,5440,5440,0
|
|
20240715,161500,166958390,5440,5440,5440,5440,0
|
|
20240715,161400,166958390,5440,5440,5440,5440,0
|
|
20240715,161300,166958390,5440,5440,5440,5440,0
|
|
20240715,161200,166958390,5440,5440,5440,5440,0
|
|
20240715,161100,166958390,5440,5440,5440,5440,0
|
|
20240715,161000,166958390,5440,5440,5440,5440,655
|
|
20240715,160900,166958390,5440,5440,5440,5440,0
|
|
20240715,160800,166958390,5440,5440,5440,5440,0
|
|
20240715,160700,166958390,5440,5440,5440,5440,0
|
|
20240715,160600,166958390,5440,5440,5440,5440,0
|
|
20240715,160500,166958390,5440,5440,5440,5440,0
|
|
20240715,160400,166958390,5440,5440,5440,5440,0
|
|
20240715,160300,166958390,5440,5440,5440,5440,0
|
|
20240715,160200,166958390,5440,5440,5440,5440,0
|
|
20240715,160100,166958390,5440,5440,5440,5440,0
|
|
20240715,160000,166958390,5440,5440,5440,5440,0
|
|
20240715,155900,166958390,5440,5440,5440,5440,0
|
|
20240715,155800,166958390,5440,5440,5440,5440,0
|
|
20240715,155700,166958390,5440,5440,5440,5440,0
|
|
20240715,155600,166958390,5440,5440,5440,5440,0
|
|
20240715,155500,166958390,5440,5440,5440,5440,0
|
|
20240715,155400,166958390,5440,5440,5440,5440,0
|
|
20240715,155300,166958390,5440,5440,5440,5440,0
|
|
20240715,155200,166958390,5440,5440,5440,5440,0
|
|
20240715,155100,166958390,5440,5440,5440,5440,0
|
|
20240715,155000,166958390,5440,5440,5440,5440,0
|
|
20240715,154900,166958390,5440,5440,5440,5440,0
|
|
20240715,154800,166958390,5440,5440,5440,5440,0
|
|
20240715,154700,166958390,5440,5440,5440,5440,0
|
|
20240715,154600,166958390,5440,5440,5440,5440,0
|
|
20240715,154500,166958390,5440,5440,5440,5440,0
|
|
20240715,154400,166958390,5440,5440,5440,5440,0
|
|
20240715,154300,166958390,5440,5440,5440,5440,0
|
|
20240715,154200,166958390,5440,5440,5440,5440,0
|
|
20240715,154100,166958390,5440,5440,5440,5440,0
|
|
20240715,154000,166958390,5440,5440,5440,5440,655
|
|
20240715,153900,166958390,5440,5440,5440,5440,0
|
|
20240715,153800,166958390,5440,5440,5440,5440,0
|
|
20240715,153700,166958390,5440,5440,5440,5440,0
|
|
20240715,153600,166958390,5440,5440,5440,5440,0
|
|
20240715,153500,166958390,5440,5440,5440,5440,0
|
|
20240715,153400,166958390,5440,5440,5440,5440,0
|
|
20240715,153300,166958390,5440,5440,5440,5440,0
|
|
20240715,153200,166958390,5440,5440,5440,5440,0
|
|
20240715,153100,166958390,5440,5440,5440,5440,0
|
|
20240715,153000,166958390,5440,5440,5440,5440,655
|
|
20240715,152900,163395190,5460,5460,5460,5460,0
|
|
20240715,152800,163395190,5460,5460,5460,5460,0
|
|
20240715,152700,163395190,5460,5460,5460,5460,0
|
|
20240715,152600,163395190,5460,5460,5460,5460,0
|
|
20240715,152500,163395190,5460,5460,5460,5460,0
|
|
20240715,152400,163395190,5460,5460,5460,5460,0
|
|
20240715,152300,163395190,5460,5460,5460,5460,0
|
|
20240715,152200,163395190,5460,5460,5460,5460,0
|
|
20240715,152100,163395190,5460,5460,5460,5460,0
|
|
20240715,152000,163395190,5460,5460,5460,5460,0
|
|
20240715,151900,163395190,5460,5440,5460,5440,50
|
|
20240715,151800,163123170,5440,5440,5440,5440,0
|
|
20240715,151700,163123170,5440,5440,5440,5440,1
|
|
20240715,151600,163117730,5440,5440,5440,5440,0
|
|
20240715,151500,163117730,5440,5440,5440,5440,46
|
|
20240715,151400,162867490,5450,5450,5450,5450,0
|
|
20240715,151300,162867490,5450,5450,5450,5450,0
|
|
20240715,151200,162867490,5450,5450,5450,5450,0
|
|
20240715,151100,162867490,5450,5450,5450,5450,0
|
|
20240715,151000,162867490,5450,5450,5450,5450,0
|
|
20240715,150900,162867490,5450,5450,5450,5450,0
|
|
20240715,150800,162867490,5450,5450,5450,5450,124
|
|
20240715,150700,162191690,5450,5450,5450,5450,10
|
|
20240715,150600,162137190,5450,5450,5450,5450,100
|
|
20240715,150500,161592190,5450,5450,5450,5450,0
|
|
20240715,150400,161592190,5450,5450,5450,5450,0
|
|
20240715,150300,161592190,5450,5450,5450,5450,0
|
|
20240715,150200,161592190,5450,5450,5450,5450,20
|
|
20240715,150100,161483190,5440,5440,5440,5440,0
|
|
20240715,150000,161483190,5440,5440,5440,5440,0
|
|
20240715,145900,161483190,5440,5440,5440,5440,0
|
|
20240715,145800,161483190,5440,5440,5440,5440,0
|
|
20240715,145700,161483190,5440,5440,5440,5440,0
|
|
20240715,145600,161483190,5440,5440,5440,5440,100
|
|
20240715,145500,160939190,5450,5450,5450,5450,22
|
|
20240715,145400,160819290,5460,5460,5460,5460,120
|
|
20240715,145300,160164090,5450,5450,5450,5450,0
|
|
20240715,145200,160164090,5450,5450,5450,5450,40
|
|
20240715,145100,159946090,5450,5450,5450,5450,300
|
|
20240715,145000,158311090,5450,5450,5450,5450,0
|
|
20240715,144900,158311090,5450,5450,5450,5450,0
|
|
20240715,144800,158311090,5450,5450,5450,5450,0
|
|
20240715,144700,158311090,5450,5450,5450,5450,66
|
|
20240715,144600,157951390,5460,5460,5460,5460,0
|
|
20240715,144500,157951390,5460,5460,5460,5460,66
|
|
20240715,144400,157591030,5470,5470,5470,5470,0
|
|
20240715,144300,157591030,5470,5470,5470,5470,1
|
|
20240715,144200,157585560,5470,5470,5470,5470,0
|
|
20240715,144100,157585560,5470,5470,5470,5470,0
|
|
20240715,144000,157585560,5470,5470,5470,5470,1001
|
|
20240715,143900,152110090,5460,5460,5460,5460,0
|
|
20240715,143800,152110090,5460,5450,5460,5450,416
|
|
20240715,143700,149840730,5460,5460,5460,5460,0
|
|
20240715,143600,149840730,5460,5460,5460,5460,0
|
|
20240715,143500,149840730,5460,5460,5460,5460,0
|
|
20240715,143400,149840730,5460,5460,5460,5460,1
|
|
20240715,143300,149835270,5440,5440,5440,5440,0
|
|
20240715,143200,149835270,5440,5440,5440,5440,0
|
|
20240715,143100,149835270,5440,5440,5440,5440,0
|
|
20240715,143000,149835270,5440,5440,5440,5440,534
|
|
20240715,142900,146930310,5440,5440,5440,5440,466
|
|
20240715,142800,144395270,5440,5440,5440,5440,0
|
|
20240715,142700,144395270,5440,5440,5440,5440,0
|
|
20240715,142600,144395270,5440,5440,5440,5440,0
|
|
20240715,142500,144395270,5440,5440,5440,5440,1
|
|
20240715,142400,144389830,5430,5430,5430,5430,0
|
|
20240715,142300,144389830,5430,5430,5430,5430,0
|
|
20240715,142200,144389830,5430,5430,5430,5430,0
|
|
20240715,142100,144389830,5430,5450,5450,5430,1803
|
|
20240715,142000,134596990,5450,5450,5450,5450,175
|
|
20240715,141900,133643240,5450,5450,5450,5450,551
|
|
20240715,141800,130640290,5460,5460,5460,5460,0
|
|
20240715,141700,130640290,5460,5460,5460,5460,200
|
|
20240715,141600,129548290,5460,5460,5460,5460,0
|
|
20240715,141500,129548290,5460,5460,5460,5460,0
|
|
20240715,141400,129548290,5460,5460,5460,5460,0
|
|
20240715,141300,129548290,5460,5460,5460,5460,18
|
|
20240715,141200,129450010,5450,5450,5450,5450,100
|
|
20240715,141100,128905010,5470,5470,5470,5470,7
|
|
20240715,141000,128866720,5440,5440,5440,5440,0
|
|
20240715,140900,128866720,5440,5440,5440,5440,0
|
|
20240715,140800,128866720,5440,5440,5440,5440,500
|
|
20240715,140700,126146720,5430,5460,5460,5430,856
|
|
20240715,140600,121486310,5450,5450,5450,5450,30
|
|
20240715,140500,121322810,5450,5450,5450,5450,0
|
|
20240715,140400,121322810,5450,5450,5450,5450,10
|
|
20240715,140300,121268310,5450,5450,5450,5450,365
|
|
20240715,140200,119279060,5450,5450,5450,5450,313
|
|
20240715,140100,117573210,5450,5450,5450,5450,0
|
|
20240715,140000,117573210,5450,5450,5450,5450,0
|
|
20240715,135900,117573210,5450,5450,5450,5450,1
|
|
20240715,135800,117567760,5440,5440,5440,5440,512
|
|
20240715,135700,114782480,5440,5440,5440,5440,0
|
|
20240715,135600,114782480,5440,5440,5440,5440,1
|
|
20240715,135500,114777040,5420,5420,5420,5420,1
|
|
20240715,135400,114771620,5440,5420,5440,5420,121
|
|
20240715,135300,114115780,5420,5420,5420,5420,50
|
|
20240715,135200,113844780,5430,5430,5430,5430,0
|
|
20240715,135100,113844780,5430,5430,5430,5430,10
|
|
20240715,135000,113790480,5420,5420,5420,5420,0
|
|
20240715,134900,113790480,5420,5420,5420,5420,0
|
|
20240715,134800,113790480,5420,5430,5430,5420,205
|
|
20240715,134700,112677510,5420,5420,5420,5420,0
|
|
20240715,134600,112677510,5420,5420,5420,5420,100
|
|
20240715,134500,112135510,5420,5420,5420,5420,0
|
|
20240715,134400,112135510,5420,5420,5420,5420,0
|
|
20240715,134300,112135510,5420,5420,5420,5420,0
|
|
20240715,134200,112135510,5420,5420,5420,5420,0
|
|
20240715,134100,112135510,5420,5420,5420,5420,0
|
|
20240715,134000,112135510,5420,5420,5420,5420,0
|
|
20240715,133900,112135510,5420,5420,5420,5420,0
|
|
20240715,133800,112135510,5420,5420,5420,5420,1
|
|
20240715,133700,112130090,5430,5430,5430,5430,0
|
|
20240715,133600,112130090,5430,5430,5430,5420,304
|
|
20240715,133500,110479390,5430,5430,5430,5430,0
|
|
20240715,133400,110479390,5430,5430,5430,5430,2
|
|
20240715,133300,110468530,5430,5430,5430,5430,8
|
|
20240715,133200,110425090,5430,5430,5430,5430,2
|
|
20240715,133100,110414230,5430,5430,5430,5430,0
|
|
20240715,133000,110414230,5430,5430,5430,5430,0
|
|
20240715,132900,110414230,5430,5430,5430,5430,0
|
|
20240715,132800,110414230,5430,5420,5430,5410,1264
|
|
20240715,132700,103567700,5430,5420,5430,5420,715
|
|
20240715,132600,99685600,5420,5420,5420,5420,5
|
|
20240715,132500,99658500,5420,5420,5420,5420,1
|
|
20240715,132400,99653080,5430,5430,5430,5430,0
|
|
20240715,132300,99653080,5430,5430,5430,5430,0
|
|
20240715,132200,99653080,5430,5430,5430,5430,0
|
|
20240715,132100,99653080,5430,5430,5430,5430,1
|
|
20240715,132000,99647650,5430,5430,5430,5430,0
|
|
20240715,131900,99647650,5430,5430,5430,5430,0
|
|
20240715,131800,99647650,5430,5430,5430,5430,10
|
|
20240715,131700,99593350,5430,5430,5430,5430,0
|
|
20240715,131600,99593350,5430,5430,5430,5430,0
|
|
20240715,131500,99593350,5430,5430,5430,5430,1
|
|
20240715,131400,99587920,5420,5420,5420,5420,0
|
|
20240715,131300,99587920,5420,5420,5420,5420,0
|
|
20240715,131200,99587920,5420,5420,5420,5420,0
|
|
20240715,131100,99587920,5420,5420,5420,5420,0
|
|
20240715,131000,99587920,5420,5420,5420,5420,18
|
|
20240715,130900,99490360,5420,5420,5420,5420,0
|
|
20240715,130800,99490360,5420,5420,5420,5420,1
|
|
20240715,130700,99484940,5410,5410,5410,5410,0
|
|
20240715,130600,99484940,5410,5410,5410,5410,0
|
|
20240715,130500,99484940,5410,5410,5410,5410,0
|
|
20240715,130400,99484940,5410,5410,5410,5410,0
|
|
20240715,130300,99484940,5410,5410,5410,5410,0
|
|
20240715,130200,99484940,5410,5410,5410,5410,70
|
|
20240715,130100,99106240,5430,5430,5430,5430,1
|
|
20240715,130000,99100810,5420,5420,5420,5420,133
|
|
20240715,125900,98379950,5420,5420,5420,5420,100
|
|
20240715,125800,97837950,5420,5420,5420,5420,0
|
|
20240715,125700,97837950,5420,5420,5420,5420,95
|
|
20240715,125600,97323050,5420,5420,5420,5420,200
|
|
20240715,125500,96239050,5420,5420,5420,5420,0
|
|
20240715,125400,96239050,5420,5420,5420,5420,300
|
|
20240715,125300,94613050,5410,5410,5410,5410,0
|
|
20240715,125200,94613050,5410,5410,5410,5410,101
|
|
20240715,125100,94066640,5410,5410,5410,5410,0
|
|
20240715,125000,94066640,5410,5410,5410,5410,0
|
|
20240715,124900,94066640,5410,5410,5410,5410,0
|
|
20240715,124800,94066640,5410,5410,5410,5410,0
|
|
20240715,124700,94066640,5410,5410,5410,5410,0
|
|
20240715,124600,94066640,5410,5410,5410,5410,0
|
|
20240715,124500,94066640,5410,5410,5410,5410,0
|
|
20240715,124400,94066640,5410,5410,5410,5410,0
|
|
20240715,124300,94066640,5410,5410,5410,5410,708
|
|
20240715,124200,90236360,5410,5410,5410,5410,0
|
|
20240715,124100,90236360,5410,5410,5410,5410,0
|
|
20240715,124000,90236360,5410,5410,5410,5410,0
|
|
20240715,123900,90236360,5410,5410,5410,5410,500
|
|
20240715,123800,87531360,5410,5410,5410,5410,1
|
|
20240715,123700,87525950,5410,5410,5410,5410,1
|
|
20240715,123600,87520540,5410,5410,5410,5410,0
|
|
20240715,123500,87520540,5410,5410,5410,5410,1
|
|
20240715,123400,87515130,5420,5420,5420,5420,0
|
|
20240715,123300,87515130,5420,5420,5420,5420,0
|
|
20240715,123200,87515130,5420,5420,5420,5420,0
|
|
20240715,123100,87515130,5420,5420,5420,5420,0
|
|
20240715,123000,87515130,5420,5420,5420,5420,0
|
|
20240715,122900,87515130,5420,5420,5420,5420,22
|
|
20240715,122800,87395890,5420,5420,5420,5420,412
|
|
20240715,122700,85162850,5420,5420,5420,5420,0
|
|
20240715,122600,85162850,5420,5420,5420,5420,66
|
|
20240715,122500,84805130,5430,5420,5430,5420,217
|
|
20240715,122400,83626990,5420,5420,5420,5420,0
|
|
20240715,122300,83626990,5420,5420,5420,5420,18
|
|
20240715,122200,83529430,5430,5430,5430,5430,0
|
|
20240715,122100,83529430,5430,5430,5430,5430,1
|
|
20240715,122000,83524000,5420,5420,5420,5420,0
|
|
20240715,121900,83524000,5420,5420,5420,5420,0
|
|
20240715,121800,83524000,5420,5420,5420,5420,1
|
|
20240715,121700,83518580,5420,5420,5420,5420,0
|
|
20240715,121600,83518580,5420,5420,5420,5420,5
|
|
20240715,121500,83491480,5420,5420,5420,5420,277
|
|
20240715,121400,81990140,5430,5430,5430,5430,0
|
|
20240715,121300,81990140,5430,5430,5430,5430,52
|
|
20240715,121200,81707780,5430,5430,5430,5430,0
|
|
20240715,121100,81707780,5430,5430,5430,5430,0
|
|
20240715,121000,81707780,5430,5430,5430,5430,8
|
|
20240715,120900,81664340,5430,5430,5430,5430,0
|
|
20240715,120800,81664340,5430,5430,5430,5430,0
|
|
20240715,120700,81664340,5430,5430,5430,5430,1
|
|
20240715,120600,81658910,5430,5430,5430,5430,100
|
|
20240715,120500,81115910,5430,5430,5430,5430,1
|
|
20240715,120400,81110480,5440,5440,5440,5440,37
|
|
20240715,120300,80909200,5450,5450,5450,5450,0
|
|
20240715,120200,80909200,5450,5430,5450,5430,1834
|
|
20240715,120100,70925200,5430,5430,5430,5430,0
|
|
20240715,120000,70925200,5430,5430,5430,5430,0
|
|
20240715,115900,70925200,5430,5430,5430,5430,0
|
|
20240715,115800,70925200,5430,5430,5430,5430,0
|
|
20240715,115700,70925200,5430,5430,5430,5430,0
|
|
20240715,115600,70925200,5430,5430,5430,5430,0
|
|
20240715,115500,70925200,5430,5430,5430,5430,0
|
|
20240715,115400,70925200,5430,5430,5430,5430,0
|
|
20240715,115300,70925200,5430,5430,5430,5430,0
|
|
20240715,115200,70925200,5430,5430,5430,5430,30
|
|
20240715,115100,70762300,5420,5420,5420,5420,0
|
|
20240715,115000,70762300,5420,5420,5420,5420,364
|
|
20240715,114900,68789420,5430,5430,5430,5430,1
|
|
20240715,114800,68783990,5420,5420,5420,5420,5
|
|
20240715,114700,68756890,5410,5410,5410,5410,1
|
|
20240715,114600,68751480,5410,5410,5410,5410,0
|
|
20240715,114500,68751480,5410,5410,5410,5410,21
|
|
20240715,114400,68637870,5410,5410,5410,5410,0
|
|
20240715,114300,68637870,5410,5410,5410,5410,0
|
|
20240715,114200,68637870,5410,5410,5410,5410,0
|
|
20240715,114100,68637870,5410,5410,5410,5410,0
|
|
20240715,114000,68637870,5410,5410,5410,5410,0
|
|
20240715,113900,68637870,5410,5410,5410,5410,0
|
|
20240715,113800,68637870,5410,5420,5420,5410,399
|
|
20240715,113700,66475300,5420,5420,5420,5420,101
|
|
20240715,113600,65927880,5410,5410,5410,5410,0
|
|
20240715,113500,65927880,5410,5410,5410,5410,1
|
|
20240715,113400,65922470,5420,5420,5420,5420,0
|
|
20240715,113300,65922470,5420,5420,5420,5420,0
|
|
20240715,113200,65922470,5420,5420,5420,5420,0
|
|
20240715,113100,65922470,5420,5420,5420,5420,1
|
|
20240715,113000,65917050,5420,5420,5420,5420,102
|
|
20240715,112900,65364210,5410,5410,5410,5410,0
|
|
20240715,112800,65364210,5410,5410,5410,5410,0
|
|
20240715,112700,65364210,5410,5410,5410,5410,1
|
|
20240715,112600,65358800,5410,5410,5410,5410,500
|
|
20240715,112500,62653800,5410,5410,5410,5410,20
|
|
20240715,112400,62545600,5410,5410,5410,5410,0
|
|
20240715,112300,62545600,5410,5410,5410,5410,1
|
|
20240715,112200,62540190,5420,5420,5420,5420,1
|
|
20240715,112100,62534770,5410,5410,5410,5410,0
|
|
20240715,112000,62534770,5410,5410,5410,5410,0
|
|
20240715,111900,62534770,5410,5410,5410,5410,100
|
|
20240715,111800,61993770,5410,5410,5410,5410,0
|
|
20240715,111700,61993770,5410,5410,5410,5410,0
|
|
20240715,111600,61993770,5410,5410,5410,5410,0
|
|
20240715,111500,61993770,5410,5410,5410,5410,20
|
|
20240715,111400,61885570,5410,5410,5410,5410,0
|
|
20240715,111300,61885570,5410,5410,5410,5410,0
|
|
20240715,111200,61885570,5410,5410,5410,5410,0
|
|
20240715,111100,61885570,5410,5410,5410,5410,0
|
|
20240715,111000,61885570,5410,5410,5410,5410,93
|
|
20240715,110900,61382440,5410,5410,5410,5410,0
|
|
20240715,110800,61382440,5410,5410,5410,5410,0
|
|
20240715,110700,61382440,5410,5410,5410,5410,1
|
|
20240715,110600,61377030,5410,5410,5410,5410,0
|
|
20240715,110500,61377030,5410,5410,5410,5410,1
|
|
20240715,110400,61371620,5420,5420,5420,5420,0
|
|
20240715,110300,61371620,5420,5420,5420,5420,21
|
|
20240715,110200,61257800,5420,5420,5420,5420,0
|
|
20240715,110100,61257800,5420,5420,5420,5420,100
|
|
20240715,110000,60715800,5410,5410,5410,5410,0
|
|
20240715,105900,60715800,5410,5410,5410,5410,0
|
|
20240715,105800,60715800,5410,5410,5410,5410,1
|
|
20240715,105700,60710390,5410,5410,5410,5410,0
|
|
20240715,105600,60710390,5410,5410,5410,5410,0
|
|
20240715,105500,60710390,5410,5410,5410,5410,20
|
|
20240715,105400,60602190,5410,5410,5410,5410,0
|
|
20240715,105300,60602190,5410,5410,5410,5410,0
|
|
20240715,105200,60602190,5410,5410,5410,5410,0
|
|
20240715,105100,60602190,5410,5410,5410,5410,6
|
|
20240715,105000,60569730,5410,5410,5410,5410,0
|
|
20240715,104900,60569730,5410,5410,5410,5410,0
|
|
20240715,104800,60569730,5410,5420,5420,5410,4
|
|
20240715,104700,60548060,5420,5420,5420,5420,0
|
|
20240715,104600,60548060,5420,5420,5420,5420,0
|
|
20240715,104500,60548060,5420,5410,5420,5410,21
|
|
20240715,104400,60434440,5410,5410,5410,5410,0
|
|
20240715,104300,60434440,5410,5410,5410,5410,0
|
|
20240715,104200,60434440,5410,5410,5410,5410,10
|
|
20240715,104100,60380340,5410,5410,5410,5410,0
|
|
20240715,104000,60380340,5410,5410,5410,5410,0
|
|
20240715,103900,60380340,5410,5410,5410,5410,0
|
|
20240715,103800,60380340,5410,5410,5410,5410,1
|
|
20240715,103700,60374930,5420,5420,5420,5420,100
|
|
20240715,103600,59832930,5410,5410,5410,5410,80
|
|
20240715,103500,59400130,5410,5410,5410,5410,60
|
|
20240715,103400,59075530,5410,5410,5410,5410,0
|
|
20240715,103300,59075530,5410,5420,5420,5410,60
|
|
20240715,103200,58750430,5420,5420,5420,5420,0
|
|
20240715,103100,58750430,5420,5420,5420,5420,0
|
|
20240715,103000,58750430,5420,5420,5420,5420,19
|
|
20240715,102900,58647450,5420,5420,5420,5420,0
|
|
20240715,102800,58647450,5420,5420,5420,5420,0
|
|
20240715,102700,58647450,5420,5420,5420,5420,0
|
|
20240715,102600,58647450,5420,5430,5430,5420,60
|
|
20240715,102500,58322150,5410,5410,5410,5410,1
|
|
20240715,102400,58316740,5430,5430,5430,5430,0
|
|
20240715,102300,58316740,5430,5430,5430,5430,0
|
|
20240715,102200,58316740,5430,5430,5430,5430,100
|
|
20240715,102100,57773740,5430,5430,5430,5430,0
|
|
20240715,102000,57773740,5430,5430,5430,5430,0
|
|
20240715,101900,57773740,5430,5430,5430,5430,0
|
|
20240715,101800,57773740,5430,5430,5430,5430,1
|
|
20240715,101700,57768310,5410,5410,5410,5410,0
|
|
20240715,101600,57768310,5410,5410,5410,5410,62
|
|
20240715,101500,57432890,5410,5410,5410,5410,288
|
|
20240715,101400,55874810,5430,5430,5430,5430,4
|
|
20240715,101300,55853090,5430,5430,5430,5430,0
|
|
20240715,101200,55853090,5430,5430,5430,5430,3
|
|
20240715,101100,55836800,5410,5410,5410,5410,184
|
|
20240715,101000,54841360,5410,5420,5420,5410,906
|
|
20240715,100900,49938880,5430,5430,5430,5430,1
|
|
20240715,100800,49933450,5420,5430,5430,5420,59
|
|
20240715,100700,49613660,5450,5450,5450,5450,5
|
|
20240715,100600,49586410,5420,5430,5460,5420,89
|
|
20240715,100500,49103490,5460,5410,5460,5410,339
|
|
20240715,100400,47257630,5410,5410,5410,5410,0
|
|
20240715,100300,47257630,5410,5410,5410,5410,0
|
|
20240715,100200,47257630,5410,5420,5420,5410,40
|
|
20240715,100100,47041220,5410,5410,5410,5410,0
|
|
20240715,100000,47041220,5410,5410,5410,5410,0
|
|
20240715,095900,47041220,5410,5410,5410,5410,0
|
|
20240715,095800,47041220,5410,5410,5410,5410,1
|
|
20240715,095700,47035810,5400,5400,5400,5400,1
|
|
20240715,095600,47030410,5400,5400,5400,5400,0
|
|
20240715,095500,47030410,5400,5420,5420,5400,1190
|
|
20240715,095400,40592310,5420,5420,5420,5420,0
|
|
20240715,095300,40592310,5420,5420,5420,5420,337
|
|
20240715,095200,38765770,5420,5420,5420,5420,0
|
|
20240715,095100,38765770,5420,5420,5420,5410,495
|
|
20240715,095000,36087620,5420,5420,5420,5420,3
|
|
20240715,094900,36071360,5420,5420,5420,5420,1
|
|
20240715,094800,36065940,5410,5410,5410,5410,131
|
|
20240715,094700,35357230,5420,5420,5420,5420,70
|
|
20240715,094600,34977830,5420,5420,5420,5420,0
|
|
20240715,094500,34977830,5420,5420,5420,5420,336
|
|
20240715,094400,33156710,5420,5420,5420,5420,38
|
|
20240715,094300,32950750,5420,5420,5420,5420,149
|
|
20240715,094200,32143170,5420,5420,5420,5420,0
|
|
20240715,094100,32143170,5420,5420,5420,5420,1
|
|
20240715,094000,32137750,5420,5420,5420,5420,0
|
|
20240715,093900,32137750,5420,5420,5420,5420,0
|
|
20240715,093800,32137750,5420,5420,5420,5420,1
|
|
20240715,093700,32132330,5420,5410,5420,5410,2010
|
|
20240715,093600,21258130,5410,5400,5410,5400,141
|
|
20240715,093500,20495730,5400,5410,5410,5400,94
|
|
20240715,093400,19987830,5410,5410,5410,5410,30
|
|
20240715,093300,19825530,5410,5410,5410,5410,50
|
|
20240715,093200,19555030,5400,5400,5400,5400,0
|
|
20240715,093100,19555030,5400,5400,5400,5400,84
|
|
20240715,093000,19101430,5400,5400,5400,5400,40
|
|
20240715,092900,18885430,5400,5400,5400,5400,71
|
|
20240715,092800,18502030,5400,5400,5400,5400,93
|
|
20240715,092700,17999830,5400,5410,5410,5400,66
|
|
20240715,092600,17643120,5410,5410,5410,5400,3
|
|
20240715,092500,17626900,5390,5410,5410,5390,39
|
|
20240715,092400,17415930,5410,5370,5410,5370,400
|
|
20240715,092300,15262530,5370,5390,5390,5370,754
|
|
20240715,092200,11211510,5410,5410,5410,5410,45
|
|
20240715,092100,10968060,5410,5410,5410,5410,1
|
|
20240715,092000,10962650,5370,5410,5410,5370,233
|
|
20240715,091900,9708410,5410,5410,5410,5410,109
|
|
20240715,091800,9118720,5410,5410,5410,5410,56
|
|
20240715,091700,8815760,5410,5410,5410,5410,64
|
|
20240715,091600,8469520,5410,5410,5410,5410,44
|
|
20240715,091500,8231480,5410,5410,5410,5410,194
|
|
20240715,091400,7181940,5410,5410,5410,5410,41
|
|
20240715,091300,6960130,5410,5400,5410,5400,107
|
|
20240715,091200,6382010,5400,5400,5400,5370,151
|
|
20240715,091100,5570380,5400,5390,5400,5390,34
|
|
20240715,091000,5386790,5370,5350,5370,5350,198
|
|
20240715,090900,4323550,5410,5360,5410,5360,270
|
|
20240715,090800,2875350,5360,5400,5400,5360,24
|
|
20240715,090700,2745930,5400,5400,5400,5400,62
|
|
20240715,090600,2411130,5400,5400,5400,5400,153
|
|
20240715,090500,1584930,5400,5400,5400,5400,10
|
|
20240715,090400,1530930,5400,5410,5410,5400,38
|
|
20240715,090300,1325450,5410,5410,5410,5410,144
|
|
20240715,090200,546410,5410,5410,5410,5410,0
|
|
20240715,090100,546410,5410,5410,5410,5410,72
|
|
20240715,090000,156890,5410,5410,5410,5410,29
|