643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,194000,403545010,5440,5440,5440,5440,247
|
|
20240716,193900,403545010,5440,5440,5440,5440,0
|
|
20240716,193800,403545010,5440,5440,5440,5440,0
|
|
20240716,193700,403545010,5440,5440,5440,5440,0
|
|
20240716,193600,403545010,5440,5440,5440,5440,0
|
|
20240716,193500,403545010,5440,5440,5440,5440,0
|
|
20240716,193400,403545010,5440,5440,5440,5440,0
|
|
20240716,193300,403545010,5440,5440,5440,5440,0
|
|
20240716,193200,403545010,5440,5440,5440,5440,0
|
|
20240716,193100,403545010,5440,5440,5440,5440,0
|
|
20240716,193000,403545010,5440,5440,5440,5440,0
|
|
20240716,192900,403545010,5440,5440,5440,5440,0
|
|
20240716,192800,403545010,5440,5440,5440,5440,0
|
|
20240716,192700,403545010,5440,5440,5440,5440,0
|
|
20240716,192600,403545010,5440,5440,5440,5440,0
|
|
20240716,192500,403545010,5440,5440,5440,5440,0
|
|
20240716,192400,403545010,5440,5440,5440,5440,0
|
|
20240716,192300,403545010,5440,5440,5440,5440,0
|
|
20240716,192200,403545010,5440,5440,5440,5440,0
|
|
20240716,192100,403545010,5440,5440,5440,5440,0
|
|
20240716,192000,403545010,5440,5440,5440,5440,0
|
|
20240716,191900,403545010,5440,5440,5440,5440,0
|
|
20240716,191800,403545010,5440,5440,5440,5440,0
|
|
20240716,191700,403545010,5440,5440,5440,5440,0
|
|
20240716,191600,403545010,5440,5440,5440,5440,0
|
|
20240716,191500,403545010,5440,5440,5440,5440,0
|
|
20240716,191400,403545010,5440,5440,5440,5440,0
|
|
20240716,191300,403545010,5440,5440,5440,5440,0
|
|
20240716,191200,403545010,5440,5440,5440,5440,0
|
|
20240716,191100,403545010,5440,5440,5440,5440,0
|
|
20240716,191000,403545010,5440,5440,5440,5440,247
|
|
20240716,190900,403545010,5440,5440,5440,5440,0
|
|
20240716,190800,403545010,5440,5440,5440,5440,0
|
|
20240716,190700,403545010,5440,5440,5440,5440,0
|
|
20240716,190600,403545010,5440,5440,5440,5440,0
|
|
20240716,190500,403545010,5440,5440,5440,5440,0
|
|
20240716,190400,403545010,5440,5440,5440,5440,0
|
|
20240716,190300,403545010,5440,5440,5440,5440,0
|
|
20240716,190200,403545010,5440,5440,5440,5440,0
|
|
20240716,190100,403545010,5440,5440,5440,5440,0
|
|
20240716,190000,403545010,5440,5440,5440,5440,0
|
|
20240716,185900,403545010,5440,5440,5440,5440,0
|
|
20240716,185800,403545010,5440,5440,5440,5440,0
|
|
20240716,185700,403545010,5440,5440,5440,5440,0
|
|
20240716,185600,403545010,5440,5440,5440,5440,0
|
|
20240716,185500,403545010,5440,5440,5440,5440,0
|
|
20240716,185400,403545010,5440,5440,5440,5440,0
|
|
20240716,185300,403545010,5440,5440,5440,5440,0
|
|
20240716,185200,403545010,5440,5440,5440,5440,0
|
|
20240716,185100,403545010,5440,5440,5440,5440,0
|
|
20240716,185000,403545010,5440,5440,5440,5440,0
|
|
20240716,184900,403545010,5440,5440,5440,5440,0
|
|
20240716,184800,403545010,5440,5440,5440,5440,0
|
|
20240716,184700,403545010,5440,5440,5440,5440,0
|
|
20240716,184600,403545010,5440,5440,5440,5440,0
|
|
20240716,184500,403545010,5440,5440,5440,5440,0
|
|
20240716,184400,403545010,5440,5440,5440,5440,0
|
|
20240716,184300,403545010,5440,5440,5440,5440,0
|
|
20240716,184200,403545010,5440,5440,5440,5440,0
|
|
20240716,184100,403545010,5440,5440,5440,5440,0
|
|
20240716,184000,403545010,5440,5440,5440,5440,247
|
|
20240716,183900,403545010,5440,5440,5440,5440,0
|
|
20240716,183800,403545010,5440,5440,5440,5440,0
|
|
20240716,183700,403545010,5440,5440,5440,5440,0
|
|
20240716,183600,403545010,5440,5440,5440,5440,0
|
|
20240716,183500,403545010,5440,5440,5440,5440,0
|
|
20240716,183400,403545010,5440,5440,5440,5440,0
|
|
20240716,183300,403545010,5440,5440,5440,5440,0
|
|
20240716,183200,403545010,5440,5440,5440,5440,0
|
|
20240716,183100,403545010,5440,5440,5440,5440,0
|
|
20240716,183000,403545010,5440,5440,5440,5440,0
|
|
20240716,182900,403545010,5440,5440,5440,5440,0
|
|
20240716,182800,403545010,5440,5440,5440,5440,0
|
|
20240716,182700,403545010,5440,5440,5440,5440,0
|
|
20240716,182600,403545010,5440,5440,5440,5440,0
|
|
20240716,182500,403545010,5440,5440,5440,5440,0
|
|
20240716,182400,403545010,5440,5440,5440,5440,0
|
|
20240716,182300,403545010,5440,5440,5440,5440,0
|
|
20240716,182200,403545010,5440,5440,5440,5440,0
|
|
20240716,182100,403545010,5440,5440,5440,5440,0
|
|
20240716,182000,403545010,5440,5440,5440,5440,0
|
|
20240716,181900,403545010,5440,5440,5440,5440,0
|
|
20240716,181800,403545010,5440,5440,5440,5440,0
|
|
20240716,181700,403545010,5440,5440,5440,5440,0
|
|
20240716,181600,403545010,5440,5440,5440,5440,0
|
|
20240716,181500,403545010,5440,5440,5440,5440,0
|
|
20240716,181400,403545010,5440,5440,5440,5440,0
|
|
20240716,181300,403545010,5440,5440,5440,5440,0
|
|
20240716,181200,403545010,5440,5440,5440,5440,0
|
|
20240716,181100,403545010,5440,5440,5440,5440,0
|
|
20240716,181000,403545010,5440,5440,5440,5440,247
|
|
20240716,180900,403545010,5440,5440,5440,5440,0
|
|
20240716,180800,403545010,5440,5440,5440,5440,0
|
|
20240716,180700,403545010,5440,5440,5440,5440,0
|
|
20240716,180600,403545010,5440,5440,5440,5440,0
|
|
20240716,180500,403545010,5440,5440,5440,5440,0
|
|
20240716,180400,403545010,5440,5440,5440,5440,0
|
|
20240716,180300,403545010,5440,5440,5440,5440,0
|
|
20240716,180200,403545010,5440,5440,5440,5440,0
|
|
20240716,180100,403545010,5440,5440,5440,5440,0
|
|
20240716,180000,403545010,5440,5440,5440,5440,0
|
|
20240716,175900,403545010,5440,5440,5440,5440,0
|
|
20240716,175800,403545010,5440,5440,5440,5440,0
|
|
20240716,175700,403545010,5440,5440,5440,5440,0
|
|
20240716,175600,403545010,5440,5440,5440,5440,0
|
|
20240716,175500,403545010,5440,5440,5440,5440,0
|
|
20240716,175400,403545010,5440,5440,5440,5440,0
|
|
20240716,175300,403545010,5440,5440,5440,5440,0
|
|
20240716,175200,403545010,5440,5440,5440,5440,0
|
|
20240716,175100,403545010,5440,5440,5440,5440,0
|
|
20240716,175000,403545010,5440,5440,5440,5440,0
|
|
20240716,174900,403545010,5440,5440,5440,5440,0
|
|
20240716,174800,403545010,5440,5440,5440,5440,0
|
|
20240716,174700,403545010,5440,5440,5440,5440,0
|
|
20240716,174600,403545010,5440,5440,5440,5440,0
|
|
20240716,174500,403545010,5440,5440,5440,5440,0
|
|
20240716,174400,403545010,5440,5440,5440,5440,0
|
|
20240716,174300,403545010,5440,5440,5440,5440,0
|
|
20240716,174200,403545010,5440,5440,5440,5440,0
|
|
20240716,174100,403545010,5440,5440,5440,5440,0
|
|
20240716,174000,403545010,5440,5440,5440,5440,247
|
|
20240716,173900,403545010,5440,5440,5440,5440,0
|
|
20240716,173800,403545010,5440,5440,5440,5440,0
|
|
20240716,173700,403545010,5440,5440,5440,5440,0
|
|
20240716,173600,403545010,5440,5440,5440,5440,0
|
|
20240716,173500,403545010,5440,5440,5440,5440,0
|
|
20240716,173400,403545010,5440,5440,5440,5440,0
|
|
20240716,173300,403545010,5440,5440,5440,5440,0
|
|
20240716,173200,403545010,5440,5440,5440,5440,0
|
|
20240716,173100,403545010,5440,5440,5440,5440,0
|
|
20240716,173000,403545010,5440,5440,5440,5440,0
|
|
20240716,172900,403545010,5440,5440,5440,5440,0
|
|
20240716,172800,403545010,5440,5440,5440,5440,0
|
|
20240716,172700,403545010,5440,5440,5440,5440,0
|
|
20240716,172600,403545010,5440,5440,5440,5440,0
|
|
20240716,172500,403545010,5440,5440,5440,5440,0
|
|
20240716,172400,403545010,5440,5440,5440,5440,0
|
|
20240716,172300,403545010,5440,5440,5440,5440,0
|
|
20240716,172200,403545010,5440,5440,5440,5440,0
|
|
20240716,172100,403545010,5440,5440,5440,5440,0
|
|
20240716,172000,403545010,5440,5440,5440,5440,0
|
|
20240716,171900,403545010,5440,5440,5440,5440,0
|
|
20240716,171800,403545010,5440,5440,5440,5440,0
|
|
20240716,171700,403545010,5440,5440,5440,5440,0
|
|
20240716,171600,403545010,5440,5440,5440,5440,0
|
|
20240716,171500,403545010,5440,5440,5440,5440,0
|
|
20240716,171400,403545010,5440,5440,5440,5440,0
|
|
20240716,171300,403545010,5440,5440,5440,5440,0
|
|
20240716,171200,403545010,5440,5440,5440,5440,0
|
|
20240716,171100,403545010,5440,5440,5440,5440,0
|
|
20240716,171000,403545010,5440,5440,5440,5440,247
|
|
20240716,170900,403545010,5440,5440,5440,5440,0
|
|
20240716,170800,403545010,5440,5440,5440,5440,0
|
|
20240716,170700,403545010,5440,5440,5440,5440,0
|
|
20240716,170600,403545010,5440,5440,5440,5440,0
|
|
20240716,170500,403545010,5440,5440,5440,5440,0
|
|
20240716,170400,403545010,5440,5440,5440,5440,0
|
|
20240716,170300,403545010,5440,5440,5440,5440,0
|
|
20240716,170200,403545010,5440,5440,5440,5440,0
|
|
20240716,170100,403545010,5440,5440,5440,5440,0
|
|
20240716,170000,403545010,5440,5440,5440,5440,0
|
|
20240716,165900,403545010,5440,5440,5440,5440,0
|
|
20240716,165800,403545010,5440,5440,5440,5440,0
|
|
20240716,165700,403545010,5440,5440,5440,5440,0
|
|
20240716,165600,403545010,5440,5440,5440,5440,0
|
|
20240716,165500,403545010,5440,5440,5440,5440,0
|
|
20240716,165400,403545010,5440,5440,5440,5440,0
|
|
20240716,165300,403545010,5440,5440,5440,5440,0
|
|
20240716,165200,403545010,5440,5440,5440,5440,0
|
|
20240716,165100,403545010,5440,5440,5440,5440,0
|
|
20240716,165000,403545010,5440,5440,5440,5440,0
|
|
20240716,164900,403545010,5440,5440,5440,5440,0
|
|
20240716,164800,403545010,5440,5440,5440,5440,0
|
|
20240716,164700,403545010,5440,5440,5440,5440,0
|
|
20240716,164600,403545010,5440,5440,5440,5440,0
|
|
20240716,164500,403545010,5440,5440,5440,5440,0
|
|
20240716,164400,403545010,5440,5440,5440,5440,0
|
|
20240716,164300,403545010,5440,5440,5440,5440,0
|
|
20240716,164200,403545010,5440,5440,5440,5440,0
|
|
20240716,164100,403545010,5440,5440,5440,5440,0
|
|
20240716,164000,403545010,5440,5440,5440,5440,247
|
|
20240716,163900,403545010,5440,5440,5440,5440,0
|
|
20240716,163800,403545010,5440,5440,5440,5440,0
|
|
20240716,163700,403545010,5440,5440,5440,5440,0
|
|
20240716,163600,403545010,5440,5440,5440,5440,0
|
|
20240716,163500,403545010,5440,5440,5440,5440,0
|
|
20240716,163400,403545010,5440,5440,5440,5440,0
|
|
20240716,163300,403545010,5440,5440,5440,5440,0
|
|
20240716,163200,403545010,5440,5440,5440,5440,0
|
|
20240716,163100,403545010,5440,5440,5440,5440,0
|
|
20240716,163000,403545010,5440,5440,5440,5440,0
|
|
20240716,162900,403545010,5440,5440,5440,5440,0
|
|
20240716,162800,403545010,5440,5440,5440,5440,0
|
|
20240716,162700,403545010,5440,5440,5440,5440,0
|
|
20240716,162600,403545010,5440,5440,5440,5440,0
|
|
20240716,162500,403545010,5440,5440,5440,5440,0
|
|
20240716,162400,403545010,5440,5440,5440,5440,0
|
|
20240716,162300,403545010,5440,5440,5440,5440,0
|
|
20240716,162200,403545010,5440,5440,5440,5440,0
|
|
20240716,162100,403545010,5440,5440,5440,5440,0
|
|
20240716,162000,403545010,5440,5440,5440,5440,0
|
|
20240716,161900,403545010,5440,5440,5440,5440,0
|
|
20240716,161800,403545010,5440,5440,5440,5440,0
|
|
20240716,161700,403545010,5440,5440,5440,5440,0
|
|
20240716,161600,403545010,5440,5440,5440,5440,0
|
|
20240716,161500,403545010,5440,5440,5440,5440,0
|
|
20240716,161400,403545010,5440,5440,5440,5440,0
|
|
20240716,161300,403545010,5440,5440,5440,5440,0
|
|
20240716,161200,403545010,5440,5440,5440,5440,0
|
|
20240716,161100,403545010,5440,5440,5440,5440,0
|
|
20240716,161000,403545010,5440,5440,5440,5440,247
|
|
20240716,160900,403545010,5440,5440,5440,5440,0
|
|
20240716,160800,403545010,5440,5440,5440,5440,0
|
|
20240716,160700,403545010,5440,5440,5440,5440,0
|
|
20240716,160600,403545010,5440,5440,5440,5440,0
|
|
20240716,160500,403545010,5440,5440,5440,5440,0
|
|
20240716,160400,403545010,5440,5440,5440,5440,0
|
|
20240716,160300,403545010,5440,5440,5440,5440,0
|
|
20240716,160200,403545010,5440,5440,5440,5440,0
|
|
20240716,160100,403545010,5440,5440,5440,5440,0
|
|
20240716,160000,403545010,5440,5440,5440,5440,0
|
|
20240716,155900,403545010,5440,5440,5440,5440,0
|
|
20240716,155800,403545010,5440,5440,5440,5440,0
|
|
20240716,155700,403545010,5440,5440,5440,5440,0
|
|
20240716,155600,403545010,5440,5440,5440,5440,0
|
|
20240716,155500,403545010,5440,5440,5440,5440,0
|
|
20240716,155400,403545010,5440,5440,5440,5440,0
|
|
20240716,155300,403545010,5440,5440,5440,5440,0
|
|
20240716,155200,403545010,5440,5440,5440,5440,0
|
|
20240716,155100,403545010,5440,5440,5440,5440,0
|
|
20240716,155000,403545010,5440,5440,5440,5440,0
|
|
20240716,154900,403545010,5440,5440,5440,5440,0
|
|
20240716,154800,403545010,5440,5440,5440,5440,0
|
|
20240716,154700,403545010,5440,5440,5440,5440,0
|
|
20240716,154600,403545010,5440,5440,5440,5440,0
|
|
20240716,154500,403545010,5440,5440,5440,5440,0
|
|
20240716,154400,403545010,5440,5440,5440,5440,0
|
|
20240716,154300,403545010,5440,5440,5440,5440,0
|
|
20240716,154200,403545010,5440,5440,5440,5440,0
|
|
20240716,154100,403545010,5440,5440,5440,5440,0
|
|
20240716,154000,403545010,5440,5440,5440,5440,247
|
|
20240716,153900,403545010,5440,5440,5440,5440,0
|
|
20240716,153800,403545010,5440,5440,5440,5440,0
|
|
20240716,153700,403545010,5440,5440,5440,5440,0
|
|
20240716,153600,403545010,5440,5440,5440,5440,0
|
|
20240716,153500,403545010,5440,5440,5440,5440,0
|
|
20240716,153400,403545010,5440,5440,5440,5440,0
|
|
20240716,153300,403545010,5440,5440,5440,5440,0
|
|
20240716,153200,403545010,5440,5440,5440,5440,0
|
|
20240716,153100,403545010,5440,5440,5440,5440,0
|
|
20240716,153000,403545010,5440,5440,5440,5440,247
|
|
20240716,152900,402201330,5430,5430,5430,5430,0
|
|
20240716,152800,402201330,5430,5430,5430,5430,0
|
|
20240716,152700,402201330,5430,5430,5430,5430,0
|
|
20240716,152600,402201330,5430,5430,5430,5430,0
|
|
20240716,152500,402201330,5430,5430,5430,5430,0
|
|
20240716,152400,402201330,5430,5430,5430,5430,0
|
|
20240716,152300,402201330,5430,5430,5430,5430,0
|
|
20240716,152200,402201330,5430,5430,5430,5430,0
|
|
20240716,152100,402201330,5430,5430,5430,5430,0
|
|
20240716,152000,402201330,5430,5430,5430,5430,0
|
|
20240716,151900,402201330,5430,5450,5450,5430,155
|
|
20240716,151800,401357860,5450,5450,5450,5450,0
|
|
20240716,151700,401357860,5450,5450,5450,5450,0
|
|
20240716,151600,401357860,5450,5440,5450,5410,4319
|
|
20240716,151500,377909980,5440,5440,5440,5440,0
|
|
20240716,151400,377909980,5440,5440,5440,5440,38
|
|
20240716,151300,377703260,5440,5440,5440,5440,0
|
|
20240716,151200,377703260,5440,5440,5440,5440,39
|
|
20240716,151100,377491100,5440,5440,5440,5440,200
|
|
20240716,151000,376403100,5440,5440,5440,5440,0
|
|
20240716,150900,376403100,5440,5440,5440,5440,0
|
|
20240716,150800,376403100,5440,5440,5440,5440,1
|
|
20240716,150700,376397660,5450,5450,5450,5450,40
|
|
20240716,150600,376179660,5450,5450,5450,5450,0
|
|
20240716,150500,376179660,5450,5450,5450,5450,0
|
|
20240716,150400,376179660,5450,5450,5450,5450,21
|
|
20240716,150300,376065210,5440,5440,5440,5440,0
|
|
20240716,150200,376065210,5440,5440,5440,5440,0
|
|
20240716,150100,376065210,5440,5440,5440,5440,0
|
|
20240716,150000,376065210,5440,5440,5440,5440,0
|
|
20240716,145900,376065210,5440,5440,5440,5440,316
|
|
20240716,145800,374346170,5440,5440,5440,5440,1
|
|
20240716,145700,374340730,5450,5450,5450,5450,100
|
|
20240716,145600,373795730,5450,5440,5450,5440,430
|
|
20240716,145500,371455530,5440,5440,5440,5440,250
|
|
20240716,145400,370095530,5440,5450,5450,5440,303
|
|
20240716,145300,368447180,5450,5450,5450,5450,1
|
|
20240716,145200,368441730,5450,5450,5450,5450,0
|
|
20240716,145100,368441730,5450,5450,5450,5450,0
|
|
20240716,145000,368441730,5450,5450,5450,5450,1
|
|
20240716,144900,368436280,5450,5450,5450,5450,0
|
|
20240716,144800,368436280,5450,5450,5450,5450,1
|
|
20240716,144700,368430830,5450,5450,5450,5450,0
|
|
20240716,144600,368430830,5450,5450,5450,5450,0
|
|
20240716,144500,368430830,5450,5450,5450,5450,0
|
|
20240716,144400,368430830,5450,5450,5450,5450,0
|
|
20240716,144300,368430830,5450,5450,5450,5450,1
|
|
20240716,144200,368425380,5450,5450,5450,5450,1
|
|
20240716,144100,368419930,5450,5450,5450,5450,0
|
|
20240716,144000,368419930,5450,5450,5450,5450,0
|
|
20240716,143900,368419930,5450,5450,5450,5450,0
|
|
20240716,143800,368419930,5450,5450,5450,5450,13
|
|
20240716,143700,368349080,5450,5450,5450,5450,0
|
|
20240716,143600,368349080,5450,5450,5450,5450,0
|
|
20240716,143500,368349080,5450,5450,5450,5450,0
|
|
20240716,143400,368349080,5450,5450,5450,5450,60
|
|
20240716,143300,368022080,5450,5450,5450,5450,2
|
|
20240716,143200,368011180,5450,5450,5450,5450,0
|
|
20240716,143100,368011180,5450,5450,5450,5450,0
|
|
20240716,143000,368011180,5450,5450,5450,5450,0
|
|
20240716,142900,368011180,5450,5450,5450,5450,0
|
|
20240716,142800,368011180,5450,5450,5450,5450,10
|
|
20240716,142700,367956680,5450,5450,5450,5450,20
|
|
20240716,142600,367847680,5450,5450,5450,5450,0
|
|
20240716,142500,367847680,5450,5450,5450,5450,0
|
|
20240716,142400,367847680,5450,5450,5450,5450,0
|
|
20240716,142300,367847680,5450,5450,5450,5450,3
|
|
20240716,142200,367831330,5450,5450,5450,5450,0
|
|
20240716,142100,367831330,5450,5450,5450,5450,165
|
|
20240716,142000,366932080,5450,5450,5450,5450,0
|
|
20240716,141900,366932080,5450,5450,5450,5450,0
|
|
20240716,141800,366932080,5450,5450,5450,5450,0
|
|
20240716,141700,366932080,5450,5450,5450,5450,100
|
|
20240716,141600,366387080,5450,5450,5450,5450,0
|
|
20240716,141500,366387080,5450,5450,5450,5450,0
|
|
20240716,141400,366387080,5450,5450,5450,5450,0
|
|
20240716,141300,366387080,5450,5450,5450,5450,3
|
|
20240716,141200,366370730,5450,5450,5450,5450,0
|
|
20240716,141100,366370730,5450,5450,5450,5450,0
|
|
20240716,141000,366370730,5450,5450,5450,5450,0
|
|
20240716,140900,366370730,5450,5450,5450,5450,0
|
|
20240716,140800,366370730,5450,5450,5450,5450,0
|
|
20240716,140700,366370730,5450,5450,5450,5450,0
|
|
20240716,140600,366370730,5450,5450,5450,5450,0
|
|
20240716,140500,366370730,5450,5450,5450,5450,0
|
|
20240716,140400,366370730,5450,5450,5450,5450,2
|
|
20240716,140300,366359830,5450,5450,5450,5450,2
|
|
20240716,140200,366348930,5450,5450,5450,5450,0
|
|
20240716,140100,366348930,5450,5450,5450,5450,0
|
|
20240716,140000,366348930,5450,5450,5450,5450,18
|
|
20240716,135900,366250830,5450,5450,5450,5450,0
|
|
20240716,135800,366250830,5450,5450,5450,5450,0
|
|
20240716,135700,366250830,5450,5450,5450,5450,1
|
|
20240716,135600,366245380,5440,5440,5440,5440,0
|
|
20240716,135500,366245380,5440,5440,5440,5440,0
|
|
20240716,135400,366245380,5440,5440,5440,5440,150
|
|
20240716,135300,365429380,5440,5440,5440,5440,0
|
|
20240716,135200,365429380,5440,5440,5440,5440,600
|
|
20240716,135100,362165380,5450,5450,5450,5450,0
|
|
20240716,135000,362165380,5450,5450,5450,5450,8
|
|
20240716,134900,362121780,5440,5440,5440,5440,0
|
|
20240716,134800,362121780,5440,5440,5440,5440,0
|
|
20240716,134700,362121780,5440,5440,5440,5440,29
|
|
20240716,134600,361964020,5440,5440,5440,5440,200
|
|
20240716,134500,360876020,5450,5450,5450,5450,0
|
|
20240716,134400,360876020,5450,5450,5450,5450,0
|
|
20240716,134300,360876020,5450,5450,5450,5450,3
|
|
20240716,134200,360859670,5450,5450,5450,5450,0
|
|
20240716,134100,360859670,5450,5450,5450,5450,0
|
|
20240716,134000,360859670,5450,5450,5450,5450,0
|
|
20240716,133900,360859670,5450,5450,5450,5450,0
|
|
20240716,133800,360859670,5450,5450,5450,5450,0
|
|
20240716,133700,360859670,5450,5450,5450,5450,0
|
|
20240716,133600,360859670,5450,5450,5450,5450,0
|
|
20240716,133500,360859670,5450,5450,5450,5450,1
|
|
20240716,133400,360854220,5440,5440,5440,5440,0
|
|
20240716,133300,360854220,5440,5440,5440,5440,0
|
|
20240716,133200,360854220,5440,5440,5440,5440,0
|
|
20240716,133100,360854220,5440,5440,5440,5440,0
|
|
20240716,133000,360854220,5440,5440,5440,5440,0
|
|
20240716,132900,360854220,5440,5440,5440,5440,0
|
|
20240716,132800,360854220,5440,5440,5440,5440,0
|
|
20240716,132700,360854220,5440,5440,5440,5440,0
|
|
20240716,132600,360854220,5440,5440,5440,5440,0
|
|
20240716,132500,360854220,5440,5440,5440,5440,1
|
|
20240716,132400,360848780,5440,5440,5440,5440,0
|
|
20240716,132300,360848780,5440,5440,5440,5440,29
|
|
20240716,132200,360691020,5440,5440,5440,5440,0
|
|
20240716,132100,360691020,5440,5440,5440,5440,0
|
|
20240716,132000,360691020,5440,5440,5440,5440,0
|
|
20240716,131900,360691020,5440,5440,5440,5440,0
|
|
20240716,131800,360691020,5440,5440,5440,5440,84
|
|
20240716,131700,360234060,5440,5440,5440,5440,101
|
|
20240716,131600,359684620,5440,5440,5440,5440,0
|
|
20240716,131500,359684620,5440,5440,5440,5440,0
|
|
20240716,131400,359684620,5440,5440,5440,5440,47
|
|
20240716,131300,359428940,5440,5440,5440,5440,313
|
|
20240716,131200,357726220,5430,5440,5440,5430,123
|
|
20240716,131100,357058010,5440,5440,5440,5440,275
|
|
20240716,131000,355562010,5450,5450,5450,5450,210
|
|
20240716,130900,354417510,5450,5450,5450,5450,6
|
|
20240716,130800,354384810,5450,5450,5450,5450,7
|
|
20240716,130700,354346660,5450,5450,5450,5450,0
|
|
20240716,130600,354346660,5450,5450,5450,5450,0
|
|
20240716,130500,354346660,5450,5460,5460,5440,5251
|
|
20240716,130400,325761180,5460,5460,5460,5460,600
|
|
20240716,130300,322485180,5480,5480,5480,5480,3
|
|
20240716,130200,322468740,5480,5480,5480,5480,200
|
|
20240716,130100,321372740,5460,5460,5460,5460,0
|
|
20240716,130000,321372740,5460,5460,5460,5460,0
|
|
20240716,125900,321372740,5460,5460,5460,5460,0
|
|
20240716,125800,321372740,5460,5460,5460,5460,0
|
|
20240716,125700,321372740,5460,5460,5460,5460,0
|
|
20240716,125600,321372740,5460,5460,5460,5460,1
|
|
20240716,125500,321367280,5470,5470,5470,5470,5
|
|
20240716,125400,321339930,5460,5460,5460,5460,0
|
|
20240716,125300,321339930,5460,5460,5460,5460,0
|
|
20240716,125200,321339930,5460,5460,5460,5460,0
|
|
20240716,125100,321339930,5460,5460,5460,5460,184
|
|
20240716,125000,320335290,5450,5450,5450,5450,0
|
|
20240716,124900,320335290,5450,5450,5450,5450,0
|
|
20240716,124800,320335290,5450,5460,5460,5450,536
|
|
20240716,124700,317409090,5480,5480,5480,5480,15
|
|
20240716,124600,317326890,5470,5470,5470,5470,0
|
|
20240716,124500,317326890,5470,5470,5470,5470,200
|
|
20240716,124400,316232890,5480,5480,5480,5480,1
|
|
20240716,124300,316227410,5450,5450,5450,5450,0
|
|
20240716,124200,316227410,5450,5450,5450,5450,0
|
|
20240716,124100,316227410,5450,5450,5450,5450,0
|
|
20240716,124000,316227410,5450,5450,5450,5450,0
|
|
20240716,123900,316227410,5450,5450,5450,5450,0
|
|
20240716,123800,316227410,5450,5450,5450,5450,0
|
|
20240716,123700,316227410,5450,5450,5450,5450,1
|
|
20240716,123600,316221960,5450,5450,5450,5450,0
|
|
20240716,123500,316221960,5450,5450,5450,5450,0
|
|
20240716,123400,316221960,5450,5460,5460,5450,400
|
|
20240716,123300,314040670,5460,5460,5460,5460,425
|
|
20240716,123200,311720170,5460,5460,5460,5460,0
|
|
20240716,123100,311720170,5460,5460,5460,5460,0
|
|
20240716,123000,311720170,5460,5460,5460,5460,0
|
|
20240716,122900,311720170,5460,5460,5460,5460,0
|
|
20240716,122800,311720170,5460,5460,5460,5460,0
|
|
20240716,122700,311720170,5460,5460,5460,5460,0
|
|
20240716,122600,311720170,5460,5460,5460,5460,197
|
|
20240716,122500,310644550,5490,5490,5490,5490,0
|
|
20240716,122400,310644550,5490,5490,5490,5490,0
|
|
20240716,122300,310644550,5490,5480,5490,5480,2
|
|
20240716,122200,310633580,5490,5490,5490,5490,0
|
|
20240716,122100,310633580,5490,5490,5490,5490,0
|
|
20240716,122000,310633580,5490,5490,5490,5490,0
|
|
20240716,121900,310633580,5490,5490,5490,5490,0
|
|
20240716,121800,310633580,5490,5490,5490,5490,0
|
|
20240716,121700,310633580,5490,5490,5490,5490,0
|
|
20240716,121600,310633580,5490,5490,5490,5490,0
|
|
20240716,121500,310633580,5490,5490,5490,5490,0
|
|
20240716,121400,310633580,5490,5490,5490,5490,0
|
|
20240716,121300,310633580,5490,5480,5490,5480,3
|
|
20240716,121200,310617120,5490,5490,5490,5490,0
|
|
20240716,121100,310617120,5490,5490,5490,5490,0
|
|
20240716,121000,310617120,5490,5490,5490,5490,0
|
|
20240716,120900,310617120,5490,5490,5490,5490,0
|
|
20240716,120800,310617120,5490,5490,5490,5490,0
|
|
20240716,120700,310617120,5490,5490,5490,5490,0
|
|
20240716,120600,310617120,5490,5490,5490,5490,15
|
|
20240716,120500,310534770,5490,5490,5490,5490,0
|
|
20240716,120400,310534770,5490,5460,5490,5460,45
|
|
20240716,120300,310288320,5490,5470,5490,5470,343
|
|
20240716,120200,308407270,5460,5460,5460,5460,0
|
|
20240716,120100,308407270,5460,5460,5460,5460,1
|
|
20240716,120000,308401810,5460,5460,5460,5460,0
|
|
20240716,115900,308401810,5460,5460,5460,5460,0
|
|
20240716,115800,308401810,5460,5460,5460,5460,0
|
|
20240716,115700,308401810,5460,5460,5460,5460,0
|
|
20240716,115600,308401810,5460,5440,5460,5440,532
|
|
20240716,115500,305500750,5440,5450,5450,5440,6000
|
|
20240716,115400,272851620,5450,5450,5450,5450,0
|
|
20240716,115300,272851620,5450,5450,5450,5450,0
|
|
20240716,115200,272851620,5450,5450,5450,5450,0
|
|
20240716,115100,272851620,5450,5470,5470,5450,2
|
|
20240716,115000,272840700,5460,5460,5460,5460,0
|
|
20240716,114900,272840700,5460,5460,5460,5460,227
|
|
20240716,114800,271601280,5470,5470,5470,5470,0
|
|
20240716,114700,271601280,5470,5460,5470,5460,2
|
|
20240716,114600,271590350,5460,5460,5460,5460,1
|
|
20240716,114500,271584890,5470,5460,5470,5460,626
|
|
20240716,114400,268160930,5450,5450,5450,5450,0
|
|
20240716,114300,268160930,5450,5450,5450,5450,8
|
|
20240716,114200,268117330,5440,5440,5440,5440,0
|
|
20240716,114100,268117330,5440,5440,5440,5440,0
|
|
20240716,114000,268117330,5440,5440,5440,5440,0
|
|
20240716,113900,268117330,5440,5450,5450,5440,205
|
|
20240716,113800,267000590,5450,5450,5450,5450,0
|
|
20240716,113700,267000590,5450,5450,5450,5450,0
|
|
20240716,113600,267000590,5450,5460,5460,5450,329
|
|
20240716,113500,265207440,5470,5470,5470,5470,0
|
|
20240716,113400,265207440,5470,5470,5470,5470,0
|
|
20240716,113300,265207440,5470,5470,5470,5470,2
|
|
20240716,113200,265196500,5470,5470,5470,5470,1
|
|
20240716,113100,265191030,5460,5460,5460,5460,0
|
|
20240716,113000,265191030,5460,5460,5460,5460,0
|
|
20240716,112900,265191030,5460,5460,5460,5460,0
|
|
20240716,112800,265191030,5460,5460,5460,5460,631
|
|
20240716,112700,261745770,5460,5470,5470,5460,351
|
|
20240716,112600,259829250,5470,5470,5470,5470,0
|
|
20240716,112500,259829250,5470,5470,5470,5470,0
|
|
20240716,112400,259829250,5470,5470,5470,5470,1
|
|
20240716,112300,259823780,5460,5460,5460,5460,0
|
|
20240716,112200,259823780,5460,5460,5460,5460,5
|
|
20240716,112100,259796480,5460,5460,5460,5460,10
|
|
20240716,112000,259741880,5460,5460,5460,5460,0
|
|
20240716,111900,259741880,5460,5460,5460,5460,482
|
|
20240716,111800,257110160,5460,5460,5460,5460,0
|
|
20240716,111700,257110160,5460,5460,5460,5460,0
|
|
20240716,111600,257110160,5460,5460,5460,5460,0
|
|
20240716,111500,257110160,5460,5460,5460,5460,0
|
|
20240716,111400,257110160,5460,5460,5460,5460,0
|
|
20240716,111300,257110160,5460,5470,5470,5460,363
|
|
20240716,111200,255128150,5470,5470,5470,5470,0
|
|
20240716,111100,255128150,5470,5470,5470,5470,1
|
|
20240716,111000,255122680,5460,5460,5460,5460,0
|
|
20240716,110900,255122680,5460,5460,5460,5460,1
|
|
20240716,110800,255117220,5460,5460,5460,5460,0
|
|
20240716,110700,255117220,5460,5460,5460,5460,65
|
|
20240716,110600,254762320,5460,5460,5460,5460,0
|
|
20240716,110500,254762320,5460,5460,5460,5460,1
|
|
20240716,110400,254756860,5450,5450,5450,5450,0
|
|
20240716,110300,254756860,5450,5460,5460,5450,353
|
|
20240716,110200,252832980,5460,5460,5460,5460,0
|
|
20240716,110100,252832980,5460,5460,5460,5460,1020
|
|
20240716,110000,247263780,5460,5460,5460,5460,0
|
|
20240716,105900,247263780,5460,5460,5460,5460,0
|
|
20240716,105800,247263780,5460,5460,5460,5460,357
|
|
20240716,105700,245314560,5470,5470,5470,5470,0
|
|
20240716,105600,245314560,5470,5470,5470,5470,8
|
|
20240716,105500,245270800,5460,5460,5460,5460,0
|
|
20240716,105400,245270800,5460,5460,5460,5460,0
|
|
20240716,105300,245270800,5460,5460,5460,5460,0
|
|
20240716,105200,245270800,5460,5460,5460,5460,0
|
|
20240716,105100,245270800,5460,5460,5460,5460,0
|
|
20240716,105000,245270800,5460,5460,5460,5460,102
|
|
20240716,104900,244713880,5460,5460,5460,5460,0
|
|
20240716,104800,244713880,5460,5460,5460,5460,0
|
|
20240716,104700,244713880,5460,5460,5460,5460,0
|
|
20240716,104600,244713880,5460,5460,5460,5460,0
|
|
20240716,104500,244713880,5460,5460,5460,5460,0
|
|
20240716,104400,244713880,5460,5460,5460,5460,205
|
|
20240716,104300,243594580,5460,5460,5460,5460,3
|
|
20240716,104200,243578200,5460,5460,5460,5460,191
|
|
20240716,104100,242535340,5470,5470,5470,5470,2
|
|
20240716,104000,242524400,5460,5460,5460,5460,0
|
|
20240716,103900,242524400,5460,5460,5460,5460,0
|
|
20240716,103800,242524400,5460,5460,5460,5460,0
|
|
20240716,103700,242524400,5460,5460,5460,5460,600
|
|
20240716,103600,239248400,5460,5460,5460,5460,0
|
|
20240716,103500,239248400,5460,5470,5470,5460,200
|
|
20240716,103400,238155900,5470,5470,5470,5470,0
|
|
20240716,103300,238155900,5470,5470,5470,5470,578
|
|
20240716,103200,234994240,5470,5470,5470,5470,0
|
|
20240716,103100,234994240,5470,5470,5470,5470,0
|
|
20240716,103000,234994240,5470,5470,5470,5470,5
|
|
20240716,102900,234966890,5470,5470,5470,5470,0
|
|
20240716,102800,234966890,5470,5470,5470,5470,0
|
|
20240716,102700,234966890,5470,5470,5470,5470,0
|
|
20240716,102600,234966890,5470,5470,5470,5470,0
|
|
20240716,102500,234966890,5470,5470,5470,5470,0
|
|
20240716,102400,234966890,5470,5470,5470,5470,62
|
|
20240716,102300,234627750,5460,5460,5460,5460,0
|
|
20240716,102200,234627750,5460,5460,5460,5460,0
|
|
20240716,102100,234627750,5460,5460,5460,5460,0
|
|
20240716,102000,234627750,5460,5460,5460,5460,0
|
|
20240716,101900,234627750,5460,5460,5460,5460,0
|
|
20240716,101800,234627750,5460,5460,5460,5460,0
|
|
20240716,101700,234627750,5460,5460,5460,5460,24
|
|
20240716,101600,234496710,5470,5470,5470,5470,0
|
|
20240716,101500,234496710,5470,5470,5470,5470,150
|
|
20240716,101400,233676210,5460,5460,5460,5460,66
|
|
20240716,101300,233315850,5460,5460,5460,5460,5
|
|
20240716,101200,233288550,5460,5460,5460,5460,1
|
|
20240716,101100,233283090,5460,5460,5460,5460,0
|
|
20240716,101000,233283090,5460,5460,5460,5460,970
|
|
20240716,100900,227986890,5450,5450,5450,5450,0
|
|
20240716,100800,227986890,5450,5450,5450,5450,158
|
|
20240716,100700,227125790,5460,5460,5460,5460,0
|
|
20240716,100600,227125790,5460,5460,5460,5460,0
|
|
20240716,100500,227125790,5460,5460,5460,5460,0
|
|
20240716,100400,227125790,5460,5470,5470,5460,5
|
|
20240716,100300,227098480,5440,5440,5440,5440,6
|
|
20240716,100200,227065840,5440,5440,5440,5440,500
|
|
20240716,100100,224345840,5440,5460,5460,5440,546
|
|
20240716,100000,221369540,5470,5470,5470,5470,4
|
|
20240716,095900,221347660,5470,5470,5470,5470,0
|
|
20240716,095800,221347660,5470,5470,5470,5470,1
|
|
20240716,095700,221342190,5470,5470,5470,5470,300
|
|
20240716,095600,219701190,5470,5470,5470,5470,6
|
|
20240716,095500,219668370,5460,5460,5460,5460,0
|
|
20240716,095400,219668370,5460,5460,5460,5460,21
|
|
20240716,095300,219553710,5470,5460,5470,5460,88
|
|
20240716,095200,219072470,5460,5460,5460,5460,15
|
|
20240716,095100,218990570,5460,5440,5460,5440,714
|
|
20240716,095000,215098600,5440,5450,5450,5440,350
|
|
20240716,094900,213191110,5460,5480,5480,5430,14588
|
|
20240716,094800,133868650,5480,5480,5480,5480,0
|
|
20240716,094700,133868650,5480,5480,5480,5470,3002
|
|
20240716,094600,117439310,5480,5510,5510,5480,567
|
|
20240716,094500,114315770,5490,5490,5490,5490,630
|
|
20240716,094400,110857070,5500,5500,5500,5500,0
|
|
20240716,094300,110857070,5500,5500,5500,5500,1477
|
|
20240716,094200,102733570,5490,5490,5490,5490,448
|
|
20240716,094100,100274050,5480,5480,5480,5480,0
|
|
20240716,094000,100274050,5480,5480,5480,5480,11
|
|
20240716,093900,100213770,5480,5480,5480,5480,0
|
|
20240716,093800,100213770,5480,5480,5480,5480,0
|
|
20240716,093700,100213770,5480,5480,5480,5480,0
|
|
20240716,093600,100213770,5480,5480,5480,5480,0
|
|
20240716,093500,100213770,5480,5480,5480,5480,76
|
|
20240716,093400,99797290,5490,5490,5490,5490,424
|
|
20240716,093300,97469530,5490,5490,5490,5490,0
|
|
20240716,093200,97469530,5490,5490,5490,5490,0
|
|
20240716,093100,97469530,5490,5490,5490,5490,0
|
|
20240716,093000,97469530,5490,5490,5490,5490,0
|
|
20240716,092900,97469530,5490,5500,5500,5490,325
|
|
20240716,092800,95683280,5490,5490,5490,5490,0
|
|
20240716,092700,95683280,5490,5490,5490,5490,105
|
|
20240716,092600,95106830,5500,5520,5520,5500,660
|
|
20240716,092500,91473830,5530,5520,5530,5510,1852
|
|
20240716,092400,81269070,5520,5520,5520,5510,540
|
|
20240716,092300,78288670,5520,5520,5520,5520,673
|
|
20240716,092200,74573710,5520,5520,5520,5520,624
|
|
20240716,092100,71129230,5530,5520,5530,5510,1483
|
|
20240716,092000,62936160,5510,5520,5530,5510,617
|
|
20240716,091900,59531270,5520,5510,5520,5510,100
|
|
20240716,091800,58980200,5500,5520,5520,5500,231
|
|
20240716,091700,57707490,5520,5500,5520,5500,40
|
|
20240716,091600,57487470,5490,5490,5520,5490,3329
|
|
20240716,091500,39185540,5480,5480,5480,5480,960
|
|
20240716,091400,33924740,5470,5470,5470,5470,373
|
|
20240716,091300,31884430,5470,5480,5480,5470,12
|
|
20240716,091200,31818770,5480,5480,5480,5480,500
|
|
20240716,091100,29078770,5480,5470,5480,5460,108
|
|
20240716,091000,28488360,5470,5460,5470,5460,2313
|
|
20240716,090900,15842380,5450,5450,5450,5450,0
|
|
20240716,090800,15842380,5450,5450,5450,5450,223
|
|
20240716,090700,14627030,5460,5460,5460,5460,0
|
|
20240716,090600,14627030,5460,5460,5460,5460,0
|
|
20240716,090500,14627030,5460,5450,5460,5450,12
|
|
20240716,090400,14561530,5450,5440,5450,5440,1215
|
|
20240716,090300,7946930,5440,5460,5460,5440,416
|
|
20240716,090200,5683400,5440,5440,5440,5440,3
|
|
20240716,090100,5667080,5460,5460,5460,5460,509
|
|
20240716,090000,2887940,5440,5460,5460,5440,529
|