640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,193700,447557540,5300,5300,5300,5300,783
|
|
20240717,193600,447557540,5300,5300,5300,5300,0
|
|
20240717,193500,447557540,5300,5300,5300,5300,0
|
|
20240717,193400,447557540,5300,5300,5300,5300,0
|
|
20240717,193300,447557540,5300,5300,5300,5300,0
|
|
20240717,193200,447557540,5300,5300,5300,5300,0
|
|
20240717,193100,447557540,5300,5300,5300,5300,0
|
|
20240717,193000,447557540,5300,5300,5300,5300,0
|
|
20240717,192900,447557540,5300,5300,5300,5300,0
|
|
20240717,192800,447557540,5300,5300,5300,5300,0
|
|
20240717,192700,447557540,5300,5300,5300,5300,0
|
|
20240717,192600,447557540,5300,5300,5300,5300,0
|
|
20240717,192500,447557540,5300,5300,5300,5300,0
|
|
20240717,192400,447557540,5300,5300,5300,5300,0
|
|
20240717,192300,447557540,5300,5300,5300,5300,0
|
|
20240717,192200,447557540,5300,5300,5300,5300,0
|
|
20240717,192100,447557540,5300,5300,5300,5300,0
|
|
20240717,192000,447557540,5300,5300,5300,5300,0
|
|
20240717,191900,447557540,5300,5300,5300,5300,0
|
|
20240717,191800,447557540,5300,5300,5300,5300,0
|
|
20240717,191700,447557540,5300,5300,5300,5300,0
|
|
20240717,191600,447557540,5300,5300,5300,5300,0
|
|
20240717,191500,447557540,5300,5300,5300,5300,0
|
|
20240717,191400,447557540,5300,5300,5300,5300,0
|
|
20240717,191300,447557540,5300,5300,5300,5300,0
|
|
20240717,191200,447557540,5300,5300,5300,5300,0
|
|
20240717,191100,447557540,5300,5300,5300,5300,0
|
|
20240717,191000,447557540,5300,5300,5300,5300,0
|
|
20240717,190900,447557540,5300,5300,5300,5300,0
|
|
20240717,190800,447557540,5300,5300,5300,5300,0
|
|
20240717,190700,447557540,5300,5300,5300,5300,783
|
|
20240717,190600,447557540,5300,5300,5300,5300,0
|
|
20240717,190500,447557540,5300,5300,5300,5300,0
|
|
20240717,190400,447557540,5300,5300,5300,5300,0
|
|
20240717,190300,447557540,5300,5300,5300,5300,0
|
|
20240717,190200,447557540,5300,5300,5300,5300,0
|
|
20240717,190100,447557540,5300,5300,5300,5300,0
|
|
20240717,190000,447557540,5300,5300,5300,5300,0
|
|
20240717,185900,447557540,5300,5300,5300,5300,0
|
|
20240717,185800,447557540,5300,5300,5300,5300,0
|
|
20240717,185700,447557540,5300,5300,5300,5300,0
|
|
20240717,185600,447557540,5300,5300,5300,5300,0
|
|
20240717,185500,447557540,5300,5300,5300,5300,0
|
|
20240717,185400,447557540,5300,5300,5300,5300,0
|
|
20240717,185300,447557540,5300,5300,5300,5300,0
|
|
20240717,185200,447557540,5300,5300,5300,5300,0
|
|
20240717,185100,447557540,5300,5300,5300,5300,0
|
|
20240717,185000,447557540,5300,5300,5300,5300,0
|
|
20240717,184900,447557540,5300,5300,5300,5300,0
|
|
20240717,184800,447557540,5300,5300,5300,5300,0
|
|
20240717,184700,447557540,5300,5300,5300,5300,0
|
|
20240717,184600,447557540,5300,5300,5300,5300,0
|
|
20240717,184500,447557540,5300,5300,5300,5300,0
|
|
20240717,184400,447557540,5300,5300,5300,5300,0
|
|
20240717,184300,447557540,5300,5300,5300,5300,0
|
|
20240717,184200,447557540,5300,5300,5300,5300,0
|
|
20240717,184100,447557540,5300,5300,5300,5300,0
|
|
20240717,184000,447557540,5300,5300,5300,5300,0
|
|
20240717,183900,447557540,5300,5300,5300,5300,0
|
|
20240717,183800,447557540,5300,5300,5300,5300,0
|
|
20240717,183700,447557540,5300,5300,5300,5300,783
|
|
20240717,183600,447557540,5300,5300,5300,5300,0
|
|
20240717,183500,447557540,5300,5300,5300,5300,0
|
|
20240717,183400,447557540,5300,5300,5300,5300,0
|
|
20240717,183300,447557540,5300,5300,5300,5300,0
|
|
20240717,183200,447557540,5300,5300,5300,5300,0
|
|
20240717,183100,447557540,5300,5300,5300,5300,0
|
|
20240717,183000,447557540,5300,5300,5300,5300,0
|
|
20240717,182900,447557540,5300,5300,5300,5300,0
|
|
20240717,182800,447557540,5300,5300,5300,5300,0
|
|
20240717,182700,447557540,5300,5300,5300,5300,0
|
|
20240717,182600,447557540,5300,5300,5300,5300,0
|
|
20240717,182500,447557540,5300,5300,5300,5300,0
|
|
20240717,182400,447557540,5300,5300,5300,5300,0
|
|
20240717,182300,447557540,5300,5300,5300,5300,0
|
|
20240717,182200,447557540,5300,5300,5300,5300,0
|
|
20240717,182100,447557540,5300,5300,5300,5300,0
|
|
20240717,182000,447557540,5300,5300,5300,5300,0
|
|
20240717,181900,447557540,5300,5300,5300,5300,0
|
|
20240717,181800,447557540,5300,5300,5300,5300,0
|
|
20240717,181700,447557540,5300,5300,5300,5300,0
|
|
20240717,181600,447557540,5300,5300,5300,5300,0
|
|
20240717,181500,447557540,5300,5300,5300,5300,0
|
|
20240717,181400,447557540,5300,5300,5300,5300,0
|
|
20240717,181300,447557540,5300,5300,5300,5300,0
|
|
20240717,181200,447557540,5300,5300,5300,5300,0
|
|
20240717,181100,447557540,5300,5300,5300,5300,0
|
|
20240717,181000,447557540,5300,5300,5300,5300,0
|
|
20240717,180900,447557540,5300,5300,5300,5300,0
|
|
20240717,180800,447557540,5300,5300,5300,5300,0
|
|
20240717,180700,447557540,5300,5300,5300,5300,783
|
|
20240717,180600,447557540,5300,5300,5300,5300,0
|
|
20240717,180500,447557540,5300,5300,5300,5300,0
|
|
20240717,180400,447557540,5300,5300,5300,5300,0
|
|
20240717,180300,447557540,5300,5300,5300,5300,0
|
|
20240717,180200,447557540,5300,5300,5300,5300,0
|
|
20240717,180100,447557540,5300,5300,5300,5300,0
|
|
20240717,180000,447557540,5300,5300,5300,5300,0
|
|
20240717,175900,447557540,5300,5300,5300,5300,0
|
|
20240717,175800,447557540,5300,5300,5300,5300,0
|
|
20240717,175700,447557540,5300,5300,5300,5300,0
|
|
20240717,175600,447557540,5300,5300,5300,5300,0
|
|
20240717,175500,447557540,5300,5300,5300,5300,0
|
|
20240717,175400,447557540,5300,5300,5300,5300,0
|
|
20240717,175300,447557540,5300,5300,5300,5300,0
|
|
20240717,175200,447557540,5300,5300,5300,5300,0
|
|
20240717,175100,447557540,5300,5300,5300,5300,0
|
|
20240717,175000,447557540,5300,5300,5300,5300,0
|
|
20240717,174900,447557540,5300,5300,5300,5300,0
|
|
20240717,174800,447557540,5300,5300,5300,5300,0
|
|
20240717,174700,447557540,5300,5300,5300,5300,0
|
|
20240717,174600,447557540,5300,5300,5300,5300,0
|
|
20240717,174500,447557540,5300,5300,5300,5300,0
|
|
20240717,174400,447557540,5300,5300,5300,5300,0
|
|
20240717,174300,447557540,5300,5300,5300,5300,0
|
|
20240717,174200,447557540,5300,5300,5300,5300,0
|
|
20240717,174100,447557540,5300,5300,5300,5300,0
|
|
20240717,174000,447557540,5300,5300,5300,5300,0
|
|
20240717,173900,447557540,5300,5300,5300,5300,0
|
|
20240717,173800,447557540,5300,5300,5300,5300,0
|
|
20240717,173700,447557540,5300,5300,5300,5300,783
|
|
20240717,173600,447557540,5300,5300,5300,5300,0
|
|
20240717,173500,447557540,5300,5300,5300,5300,0
|
|
20240717,173400,447557540,5300,5300,5300,5300,0
|
|
20240717,173300,447557540,5300,5300,5300,5300,0
|
|
20240717,173200,447557540,5300,5300,5300,5300,0
|
|
20240717,173100,447557540,5300,5300,5300,5300,0
|
|
20240717,173000,447557540,5300,5300,5300,5300,0
|
|
20240717,172900,447557540,5300,5300,5300,5300,0
|
|
20240717,172800,447557540,5300,5300,5300,5300,0
|
|
20240717,172700,447557540,5300,5300,5300,5300,0
|
|
20240717,172600,447557540,5300,5300,5300,5300,0
|
|
20240717,172500,447557540,5300,5300,5300,5300,0
|
|
20240717,172400,447557540,5300,5300,5300,5300,0
|
|
20240717,172300,447557540,5300,5300,5300,5300,0
|
|
20240717,172200,447557540,5300,5300,5300,5300,0
|
|
20240717,172100,447557540,5300,5300,5300,5300,0
|
|
20240717,172000,447557540,5300,5300,5300,5300,0
|
|
20240717,171900,447557540,5300,5300,5300,5300,0
|
|
20240717,171800,447557540,5300,5300,5300,5300,0
|
|
20240717,171700,447557540,5300,5300,5300,5300,0
|
|
20240717,171600,447557540,5300,5300,5300,5300,0
|
|
20240717,171500,447557540,5300,5300,5300,5300,0
|
|
20240717,171400,447557540,5300,5300,5300,5300,0
|
|
20240717,171300,447557540,5300,5300,5300,5300,0
|
|
20240717,171200,447557540,5300,5300,5300,5300,0
|
|
20240717,171100,447557540,5300,5300,5300,5300,0
|
|
20240717,171000,447557540,5300,5300,5300,5300,0
|
|
20240717,170900,447557540,5300,5300,5300,5300,0
|
|
20240717,170800,447557540,5300,5300,5300,5300,0
|
|
20240717,170700,447557540,5300,5300,5300,5300,783
|
|
20240717,170600,447557540,5300,5300,5300,5300,0
|
|
20240717,170500,447557540,5300,5300,5300,5300,0
|
|
20240717,170400,447557540,5300,5300,5300,5300,0
|
|
20240717,170300,447557540,5300,5300,5300,5300,0
|
|
20240717,170200,447557540,5300,5300,5300,5300,0
|
|
20240717,170100,447557540,5300,5300,5300,5300,0
|
|
20240717,170000,447557540,5300,5300,5300,5300,0
|
|
20240717,165900,447557540,5300,5300,5300,5300,0
|
|
20240717,165800,447557540,5300,5300,5300,5300,0
|
|
20240717,165700,447557540,5300,5300,5300,5300,0
|
|
20240717,165600,447557540,5300,5300,5300,5300,0
|
|
20240717,165500,447557540,5300,5300,5300,5300,0
|
|
20240717,165400,447557540,5300,5300,5300,5300,0
|
|
20240717,165300,447557540,5300,5300,5300,5300,0
|
|
20240717,165200,447557540,5300,5300,5300,5300,0
|
|
20240717,165100,447557540,5300,5300,5300,5300,0
|
|
20240717,165000,447557540,5300,5300,5300,5300,0
|
|
20240717,164900,447557540,5300,5300,5300,5300,0
|
|
20240717,164800,447557540,5300,5300,5300,5300,0
|
|
20240717,164700,447557540,5300,5300,5300,5300,0
|
|
20240717,164600,447557540,5300,5300,5300,5300,0
|
|
20240717,164500,447557540,5300,5300,5300,5300,0
|
|
20240717,164400,447557540,5300,5300,5300,5300,0
|
|
20240717,164300,447557540,5300,5300,5300,5300,0
|
|
20240717,164200,447557540,5300,5300,5300,5300,0
|
|
20240717,164100,447557540,5300,5300,5300,5300,0
|
|
20240717,164000,447557540,5300,5300,5300,5300,0
|
|
20240717,163900,447557540,5300,5300,5300,5300,0
|
|
20240717,163800,447557540,5300,5300,5300,5300,0
|
|
20240717,163700,447557540,5300,5300,5300,5300,783
|
|
20240717,163600,447557540,5300,5300,5300,5300,0
|
|
20240717,163500,447557540,5300,5300,5300,5300,0
|
|
20240717,163400,447557540,5300,5300,5300,5300,0
|
|
20240717,163300,447557540,5300,5300,5300,5300,0
|
|
20240717,163200,447557540,5300,5300,5300,5300,0
|
|
20240717,163100,447557540,5300,5300,5300,5300,0
|
|
20240717,163000,447557540,5300,5300,5300,5300,0
|
|
20240717,162900,447557540,5300,5300,5300,5300,0
|
|
20240717,162800,447557540,5300,5300,5300,5300,0
|
|
20240717,162700,447557540,5300,5300,5300,5300,0
|
|
20240717,162600,447557540,5300,5300,5300,5300,0
|
|
20240717,162500,447557540,5300,5300,5300,5300,0
|
|
20240717,162400,447557540,5300,5300,5300,5300,0
|
|
20240717,162300,447557540,5300,5300,5300,5300,0
|
|
20240717,162200,447557540,5300,5300,5300,5300,0
|
|
20240717,162100,447557540,5300,5300,5300,5300,0
|
|
20240717,162000,447557540,5300,5300,5300,5300,0
|
|
20240717,161900,447557540,5300,5300,5300,5300,0
|
|
20240717,161800,447557540,5300,5300,5300,5300,0
|
|
20240717,161700,447557540,5300,5300,5300,5300,0
|
|
20240717,161600,447557540,5300,5300,5300,5300,0
|
|
20240717,161500,447557540,5300,5300,5300,5300,0
|
|
20240717,161400,447557540,5300,5300,5300,5300,0
|
|
20240717,161300,447557540,5300,5300,5300,5300,0
|
|
20240717,161200,447557540,5300,5300,5300,5300,0
|
|
20240717,161100,447557540,5300,5300,5300,5300,0
|
|
20240717,161000,447557540,5300,5300,5300,5300,0
|
|
20240717,160900,447557540,5300,5300,5300,5300,0
|
|
20240717,160800,447557540,5300,5300,5300,5300,0
|
|
20240717,160700,447557540,5300,5300,5300,5300,783
|
|
20240717,160600,447557540,5300,5300,5300,5300,0
|
|
20240717,160500,447557540,5300,5300,5300,5300,0
|
|
20240717,160400,447557540,5300,5300,5300,5300,0
|
|
20240717,160300,447557540,5300,5300,5300,5300,0
|
|
20240717,160200,447557540,5300,5300,5300,5300,0
|
|
20240717,160100,447557540,5300,5300,5300,5300,0
|
|
20240717,160000,447557540,5300,5300,5300,5300,0
|
|
20240717,155900,447557540,5300,5300,5300,5300,0
|
|
20240717,155800,447557540,5300,5300,5300,5300,0
|
|
20240717,155700,447557540,5300,5300,5300,5300,0
|
|
20240717,155600,447557540,5300,5300,5300,5300,0
|
|
20240717,155500,447557540,5300,5300,5300,5300,0
|
|
20240717,155400,447557540,5300,5300,5300,5300,0
|
|
20240717,155300,447557540,5300,5300,5300,5300,0
|
|
20240717,155200,447557540,5300,5300,5300,5300,0
|
|
20240717,155100,447557540,5300,5300,5300,5300,0
|
|
20240717,155000,447557540,5300,5300,5300,5300,0
|
|
20240717,154900,447557540,5300,5300,5300,5300,0
|
|
20240717,154800,447557540,5300,5300,5300,5300,0
|
|
20240717,154700,447557540,5300,5300,5300,5300,0
|
|
20240717,154600,447557540,5300,5300,5300,5300,0
|
|
20240717,154500,447557540,5300,5300,5300,5300,0
|
|
20240717,154400,447557540,5300,5300,5300,5300,0
|
|
20240717,154300,447557540,5300,5300,5300,5300,0
|
|
20240717,154200,447557540,5300,5300,5300,5300,0
|
|
20240717,154100,447557540,5300,5300,5300,5300,0
|
|
20240717,154000,447557540,5300,5300,5300,5300,0
|
|
20240717,153900,447557540,5300,5300,5300,5300,0
|
|
20240717,153800,447557540,5300,5300,5300,5300,0
|
|
20240717,153700,447557540,5300,5300,5300,5300,783
|
|
20240717,153600,447557540,5300,5300,5300,5300,0
|
|
20240717,153500,447557540,5300,5300,5300,5300,0
|
|
20240717,153400,447557540,5300,5300,5300,5300,0
|
|
20240717,153300,447557540,5300,5300,5300,5300,0
|
|
20240717,153200,447557540,5300,5300,5300,5300,0
|
|
20240717,153100,447557540,5300,5300,5300,5300,0
|
|
20240717,153000,447557540,5300,5300,5300,5300,783
|
|
20240717,152900,443407640,5310,5310,5310,5310,0
|
|
20240717,152800,443407640,5310,5310,5310,5310,0
|
|
20240717,152700,443407640,5310,5310,5310,5310,0
|
|
20240717,152600,443407640,5310,5310,5310,5310,0
|
|
20240717,152500,443407640,5310,5310,5310,5310,0
|
|
20240717,152400,443407640,5310,5310,5310,5310,0
|
|
20240717,152300,443407640,5310,5310,5310,5310,0
|
|
20240717,152200,443407640,5310,5310,5310,5310,0
|
|
20240717,152100,443407640,5310,5310,5310,5310,0
|
|
20240717,152000,443407640,5310,5310,5310,5310,0
|
|
20240717,151900,443407640,5310,5300,5310,5300,429
|
|
20240717,151800,441129930,5310,5310,5310,5310,110
|
|
20240717,151700,440545830,5300,5310,5310,5300,239
|
|
20240717,151600,439277690,5310,5310,5310,5310,0
|
|
20240717,151500,439277690,5310,5300,5310,5300,535
|
|
20240717,151400,436442090,5310,5310,5310,5310,72
|
|
20240717,151300,436059770,5310,5310,5310,5310,15
|
|
20240717,151200,435980120,5300,5300,5300,5300,19
|
|
20240717,151100,435879420,5310,5310,5310,5310,255
|
|
20240717,151000,434525370,5310,5310,5310,5310,0
|
|
20240717,150900,434525370,5310,5310,5310,5310,0
|
|
20240717,150800,434525370,5310,5310,5310,5310,0
|
|
20240717,150700,434525370,5310,5310,5310,5310,0
|
|
20240717,150600,434525370,5310,5310,5310,5310,569
|
|
20240717,150500,431503980,5310,5310,5310,5290,26
|
|
20240717,150400,431366400,5290,5300,5300,5290,1560
|
|
20240717,150300,423110380,5310,5310,5310,5310,0
|
|
20240717,150200,423110380,5310,5310,5310,5310,0
|
|
20240717,150100,423110380,5310,5310,5310,5310,0
|
|
20240717,150000,423110380,5310,5300,5310,5300,6
|
|
20240717,145900,423078570,5300,5310,5310,5300,399
|
|
20240717,145800,420962860,5320,5320,5320,5320,1
|
|
20240717,145700,420957540,5310,5300,5310,5300,167
|
|
20240717,145600,420071440,5300,5300,5300,5300,8
|
|
20240717,145500,420029040,5300,5330,5330,5300,2981
|
|
20240717,145400,404195400,5330,5330,5330,5330,1
|
|
20240717,145300,404190070,5330,5330,5330,5330,0
|
|
20240717,145200,404190070,5330,5330,5330,5330,0
|
|
20240717,145100,404190070,5330,5330,5330,5330,12
|
|
20240717,145000,404126110,5330,5340,5340,5330,25
|
|
20240717,144900,403992740,5340,5330,5340,5330,45
|
|
20240717,144800,403752880,5340,5340,5340,5340,111
|
|
20240717,144700,403160140,5340,5340,5340,5340,1234
|
|
20240717,144600,396570580,5340,5340,5340,5320,42
|
|
20240717,144500,396346320,5340,5340,5340,5340,52
|
|
20240717,144400,396068640,5340,5340,5340,5310,59
|
|
20240717,144300,395753610,5310,5330,5340,5310,1050
|
|
20240717,144200,390149580,5330,5330,5330,5310,999
|
|
20240717,144100,384842640,5330,5340,5340,5320,595
|
|
20240717,144000,381676480,5340,5340,5340,5320,90
|
|
20240717,143900,381195900,5340,5340,5340,5340,36
|
|
20240717,143800,381003660,5340,5340,5340,5340,58
|
|
20240717,143700,380693940,5340,5340,5340,5340,53
|
|
20240717,143600,380410920,5340,5340,5340,5320,93
|
|
20240717,143500,379914840,5340,5340,5340,5320,172
|
|
20240717,143400,378997610,5330,5340,5340,5330,140
|
|
20240717,143300,378251010,5340,5320,5340,5320,150
|
|
20240717,143200,377451890,5320,5320,5320,5320,51
|
|
20240717,143100,377180570,5320,5320,5320,5320,77
|
|
20240717,143000,376770930,5320,5320,5320,5320,187
|
|
20240717,142900,375776090,5320,5340,5340,5320,1662
|
|
20240717,142800,366920240,5340,5350,5350,5340,62
|
|
20240717,142700,366588910,5350,5350,5350,5340,48
|
|
20240717,142600,366332120,5350,5350,5350,5350,70
|
|
20240717,142500,365957620,5340,5350,5350,5340,90
|
|
20240717,142400,365476490,5330,5350,5350,5330,41
|
|
20240717,142300,365257160,5350,5350,5350,5350,53
|
|
20240717,142200,364973610,5350,5350,5350,5350,69
|
|
20240717,142100,364604460,5350,5350,5350,5350,48
|
|
20240717,142000,364347660,5350,5350,5350,5350,52
|
|
20240717,141900,364069460,5350,5340,5350,5340,137
|
|
20240717,141800,363337510,5350,5340,5350,5340,1148
|
|
20240717,141700,357206710,5350,5350,5350,5350,80
|
|
20240717,141600,356778710,5330,5350,5350,5330,52
|
|
20240717,141500,356500530,5330,5350,5350,5330,163
|
|
20240717,141400,355628520,5350,5350,5350,5340,121
|
|
20240717,141300,354981890,5350,5350,5350,5350,69
|
|
20240717,141200,354612740,5350,5350,5350,5350,59
|
|
20240717,141100,354297090,5350,5350,5350,5350,59
|
|
20240717,141000,353981440,5340,5360,5360,5340,818
|
|
20240717,140900,349612370,5360,5360,5360,5360,37
|
|
20240717,140800,349414050,5360,5360,5360,5360,82
|
|
20240717,140700,348974530,5340,5360,5360,5340,148
|
|
20240717,140600,348183250,5360,5360,5360,5360,51
|
|
20240717,140500,347909890,5360,5350,5360,5350,271
|
|
20240717,140400,346459570,5360,5350,5360,5350,368
|
|
20240717,140300,344490110,5350,5350,5350,5350,90
|
|
20240717,140200,344008610,5350,5350,5350,5350,37
|
|
20240717,140100,343810660,5350,5350,5350,5350,347
|
|
20240717,140000,341954210,5350,5350,5350,5350,76
|
|
20240717,135900,341547610,5350,5350,5350,5350,50
|
|
20240717,135800,341280110,5350,5350,5350,5350,38
|
|
20240717,135700,341076810,5350,5350,5350,5350,197
|
|
20240717,135600,340022860,5360,5360,5360,5360,89
|
|
20240717,135500,339545820,5360,5360,5360,5360,133
|
|
20240717,135400,338832940,5350,5350,5350,5350,397
|
|
20240717,135300,336708990,5340,5330,5340,5320,653
|
|
20240717,135200,333233240,5330,5350,5350,5330,305
|
|
20240717,135100,331606450,5350,5350,5350,5350,40
|
|
20240717,135000,331392450,5350,5360,5370,5340,1507
|
|
20240717,134900,323334980,5360,5360,5360,5360,1084
|
|
20240717,134800,317524740,5360,5360,5360,5360,78
|
|
20240717,134700,317106660,5360,5360,5360,5360,174
|
|
20240717,134600,316174020,5360,5360,5360,5360,59
|
|
20240717,134500,315857780,5360,5360,5360,5360,42
|
|
20240717,134400,315632660,5360,5360,5360,5360,42
|
|
20240717,134300,315407540,5360,5360,5360,5360,95
|
|
20240717,134200,314898340,5360,5360,5360,5360,78
|
|
20240717,134100,314480260,5360,5360,5360,5360,52
|
|
20240717,134000,314201540,5360,5360,5360,5360,103
|
|
20240717,133900,313649460,5360,5360,5360,5360,186
|
|
20240717,133800,312652500,5370,5370,5370,5360,410
|
|
20240717,133700,310453990,5370,5370,5370,5370,60
|
|
20240717,133600,310131790,5370,5370,5370,5370,68
|
|
20240717,133500,309766630,5370,5370,5370,5370,57
|
|
20240717,133400,309460540,5370,5370,5370,5370,312
|
|
20240717,133300,307785100,5370,5370,5370,5370,180
|
|
20240717,133200,306818500,5380,5380,5380,5380,63
|
|
20240717,133100,306479560,5380,5380,5380,5380,42
|
|
20240717,133000,306253600,5380,5380,5380,5380,67
|
|
20240717,132900,305893140,5380,5380,5380,5380,69
|
|
20240717,132800,305521920,5380,5380,5380,5380,48
|
|
20240717,132700,305263680,5380,5380,5380,5380,50
|
|
20240717,132600,304994680,5380,5380,5380,5380,50
|
|
20240717,132500,304725680,5380,5380,5380,5380,50
|
|
20240717,132400,304456680,5380,5380,5380,5380,63
|
|
20240717,132300,304117740,5380,5380,5380,5380,32
|
|
20240717,132200,303945580,5380,5380,5380,5380,63
|
|
20240717,132100,303606640,5380,5380,5380,5380,52
|
|
20240717,132000,303326880,5380,5380,5380,5370,1138
|
|
20240717,131900,297214770,5380,5380,5380,5380,110
|
|
20240717,131800,296622970,5380,5380,5380,5380,57
|
|
20240717,131700,296316310,5380,5380,5380,5380,42
|
|
20240717,131600,296090350,5380,5400,5400,5380,184
|
|
20240717,131500,295099910,5400,5400,5400,5400,48
|
|
20240717,131400,294840710,5400,5400,5400,5400,53
|
|
20240717,131300,294554510,5400,5380,5400,5380,33
|
|
20240717,131200,294376330,5380,5380,5380,5380,193
|
|
20240717,131100,293337990,5380,5380,5380,5380,849
|
|
20240717,131000,288770370,5390,5400,5400,5390,73
|
|
20240717,130900,288376510,5400,5400,5400,5400,72
|
|
20240717,130800,287987710,5400,5400,5400,5400,44
|
|
20240717,130700,287750110,5400,5400,5400,5400,60
|
|
20240717,130600,287426110,5400,5400,5400,5400,85
|
|
20240717,130500,286967110,5400,5400,5400,5400,50
|
|
20240717,130400,286697110,5400,5400,5400,5400,31
|
|
20240717,130300,286529710,5400,5400,5400,5400,194
|
|
20240717,130200,285482110,5390,5390,5390,5390,688
|
|
20240717,130100,281773790,5390,5390,5390,5390,55
|
|
20240717,130000,281477340,5380,5380,5380,5380,4
|
|
20240717,125900,281455820,5380,5380,5380,5380,1
|
|
20240717,125800,281450440,5380,5390,5390,5380,116
|
|
20240717,125700,280825210,5390,5390,5390,5390,0
|
|
20240717,125600,280825210,5390,5400,5400,5390,180
|
|
20240717,125500,279854710,5400,5400,5400,5400,47
|
|
20240717,125400,279600910,5400,5400,5400,5400,35
|
|
20240717,125300,279411910,5400,5400,5400,5400,113
|
|
20240717,125200,278801710,5400,5400,5400,5400,68
|
|
20240717,125100,278434510,5400,5400,5400,5400,43
|
|
20240717,125000,278202310,5400,5390,5400,5390,79
|
|
20240717,124900,277776330,5390,5390,5390,5390,1
|
|
20240717,124800,277770940,5380,5380,5380,5380,307
|
|
20240717,124700,276119280,5380,5380,5380,5380,0
|
|
20240717,124600,276119280,5380,5380,5380,5380,0
|
|
20240717,124500,276119280,5380,5380,5380,5380,308
|
|
20240717,124400,274462240,5380,5380,5380,5380,185
|
|
20240717,124300,273466940,5380,5380,5380,5380,0
|
|
20240717,124200,273466940,5380,5380,5380,5380,307
|
|
20240717,124100,271815280,5380,5390,5390,5380,245
|
|
20240717,124000,270496630,5390,5390,5390,5390,81
|
|
20240717,123900,270060040,5390,5390,5390,5390,128
|
|
20240717,123800,269370120,5390,5380,5390,5380,125
|
|
20240717,123700,268697370,5390,5390,5390,5390,84
|
|
20240717,123600,268244610,5390,5390,5390,5390,62
|
|
20240717,123500,267910430,5390,5390,5390,5390,135
|
|
20240717,123400,267182780,5390,5390,5390,5390,18
|
|
20240717,123300,267085760,5400,5400,5400,5400,79
|
|
20240717,123200,266659160,5400,5400,5400,5400,52
|
|
20240717,123100,266378360,5390,5390,5390,5390,10
|
|
20240717,123000,266324460,5390,5390,5390,5390,286
|
|
20240717,122900,264782920,5390,5390,5390,5390,165
|
|
20240717,122800,263893570,5380,5390,5390,5380,15
|
|
20240717,122700,263812730,5390,5390,5390,5390,384
|
|
20240717,122600,261742970,5390,5390,5390,5390,58
|
|
20240717,122500,261430350,5390,5390,5390,5390,51
|
|
20240717,122400,261155460,5390,5390,5390,5390,322
|
|
20240717,122300,259419880,5390,5390,5390,5390,43
|
|
20240717,122200,259188110,5390,5390,5390,5390,42
|
|
20240717,122100,258961730,5390,5390,5390,5390,64
|
|
20240717,122000,258616770,5390,5390,5390,5390,80
|
|
20240717,121900,258185570,5390,5390,5390,5390,49
|
|
20240717,121800,257921460,5380,5380,5380,5380,134
|
|
20240717,121700,257200540,5390,5390,5390,5390,84
|
|
20240717,121600,256747780,5390,5390,5390,5390,52
|
|
20240717,121500,256467500,5390,5390,5390,5390,39
|
|
20240717,121400,256257290,5390,5390,5390,5390,84
|
|
20240717,121300,255804530,5390,5390,5390,5390,175
|
|
20240717,121200,254861280,5390,5390,5390,5390,0
|
|
20240717,121100,254861280,5390,5390,5390,5390,295
|
|
20240717,121000,253271230,5380,5390,5390,5380,31
|
|
20240717,120900,253104150,5390,5390,5390,5390,54
|
|
20240717,120800,252813090,5390,5390,5390,5390,58
|
|
20240717,120700,252500470,5390,5390,5390,5390,180
|
|
20240717,120600,251530270,5390,5390,5390,5390,0
|
|
20240717,120500,251530270,5390,5400,5400,5390,173
|
|
20240717,120400,250597790,5390,5380,5390,5380,600
|
|
20240717,120300,247366860,5380,5380,5380,5380,0
|
|
20240717,120200,247366860,5380,5380,5380,5380,113
|
|
20240717,120100,246758920,5380,5380,5380,5380,105
|
|
20240717,120000,246194020,5380,5380,5390,5380,1438
|
|
20240717,115900,238455130,5380,5390,5390,5380,72
|
|
20240717,115800,238067060,5390,5390,5390,5390,138
|
|
20240717,115700,237323240,5390,5390,5390,5390,46
|
|
20240717,115600,237075300,5390,5390,5390,5390,53
|
|
20240717,115500,236789630,5390,5390,5390,5390,67
|
|
20240717,115400,236428500,5390,5390,5390,5390,151
|
|
20240717,115300,235614610,5390,5400,5400,5390,639
|
|
20240717,115200,232170070,5400,5400,5400,5400,210
|
|
20240717,115100,231036070,5400,5400,5400,5400,67
|
|
20240717,115000,230674270,5400,5400,5400,5400,393
|
|
20240717,114900,228552070,5400,5400,5400,5400,48
|
|
20240717,114800,228292870,5400,5400,5400,5400,51
|
|
20240717,114700,228017470,5400,5400,5400,5400,139
|
|
20240717,114600,227266870,5400,5400,5400,5400,0
|
|
20240717,114500,227266870,5400,5400,5400,5400,368
|
|
20240717,114400,225279670,5400,5400,5400,5400,408
|
|
20240717,114300,223076470,5400,5400,5400,5400,52
|
|
20240717,114200,222795670,5400,5400,5400,5400,36
|
|
20240717,114100,222601270,5400,5400,5400,5400,206
|
|
20240717,114000,221488870,5400,5400,5400,5400,47
|
|
20240717,113900,221235070,5400,5400,5400,5400,53
|
|
20240717,113800,220948870,5400,5400,5400,5400,77
|
|
20240717,113700,220533070,5400,5400,5400,5400,46
|
|
20240717,113600,220284670,5400,5400,5400,5400,44
|
|
20240717,113500,220047070,5400,5400,5400,5400,84
|
|
20240717,113400,219593470,5400,5400,5400,5400,45
|
|
20240717,113300,219350470,5400,5400,5400,5400,1
|
|
20240717,113200,219345070,5390,5390,5390,5390,1305
|
|
20240717,113100,212311120,5390,5400,5400,5390,2914
|
|
20240717,113000,196600520,5390,5390,5390,5390,7
|
|
20240717,112900,196562790,5390,5400,5400,5390,316
|
|
20240717,112800,194859390,5400,5400,5400,5400,75
|
|
20240717,112700,194454390,5400,5400,5400,5400,42
|
|
20240717,112600,194227590,5400,5400,5400,5400,48
|
|
20240717,112500,193968390,5400,5400,5400,5400,284
|
|
20240717,112400,192434790,5400,5400,5400,5400,130
|
|
20240717,112300,191732790,5400,5400,5400,5400,70
|
|
20240717,112200,191354790,5400,5400,5400,5400,140
|
|
20240717,112100,190598790,5400,5400,5400,5400,2210
|
|
20240717,112000,178664790,5400,5400,5400,5400,464
|
|
20240717,111900,176159190,5410,5410,5410,5410,178
|
|
20240717,111800,175196210,5410,5420,5420,5410,1508
|
|
20240717,111700,167036250,5430,5430,5430,5430,49
|
|
20240717,111600,166770180,5430,5430,5430,5430,61
|
|
20240717,111500,166438950,5430,5430,5430,5430,66
|
|
20240717,111400,166080570,5430,5430,5430,5430,46
|
|
20240717,111300,165830790,5430,5430,5430,5430,49
|
|
20240717,111200,165564720,5430,5430,5430,5430,85
|
|
20240717,111100,165103170,5430,5430,5430,5430,1
|
|
20240717,111000,165097740,5420,5420,5420,5420,174
|
|
20240717,110900,164154660,5420,5420,5420,5420,659
|
|
20240717,110800,160582880,5420,5430,5430,5420,45
|
|
20240717,110700,160338540,5430,5430,5430,5430,47
|
|
20240717,110600,160083330,5430,5430,5430,5430,159
|
|
20240717,110500,159219960,5430,5430,5430,5430,55
|
|
20240717,110400,158921310,5430,5430,5430,5430,39
|
|
20240717,110300,158709540,5430,5430,5430,5430,58
|
|
20240717,110200,158394600,5430,5430,5430,5430,89
|
|
20240717,110100,157911330,5430,5430,5430,5430,44
|
|
20240717,110000,157672410,5430,5420,5430,5420,71
|
|
20240717,105900,157286900,5420,5420,5420,5420,1
|
|
20240717,105800,157281480,5420,5420,5420,5420,736
|
|
20240717,105700,153292360,5420,5420,5420,5410,324
|
|
20240717,105600,151536290,5420,5420,5420,5420,103
|
|
20240717,105500,150978030,5420,5420,5420,5420,60
|
|
20240717,105400,150652830,5420,5420,5420,5420,48
|
|
20240717,105300,150392670,5420,5420,5420,5420,61
|
|
20240717,105200,150062050,5410,5410,5410,5410,331
|
|
20240717,105100,148271340,5410,5410,5410,5410,67
|
|
20240717,105000,147908870,5410,5410,5410,5410,119
|
|
20240717,104900,147265080,5420,5420,5420,5420,84
|
|
20240717,104800,146809800,5420,5420,5420,5420,39
|
|
20240717,104700,146598420,5420,5420,5420,5420,71
|
|
20240717,104600,146213600,5420,5420,5420,5420,82
|
|
20240717,104500,145769160,5420,5420,5420,5420,37
|
|
20240717,104400,145568620,5420,5420,5420,5420,51
|
|
20240717,104300,145292200,5420,5420,5420,5420,74
|
|
20240717,104200,144891120,5420,5420,5420,5420,49
|
|
20240717,104100,144625540,5420,5420,5420,5420,76
|
|
20240717,104000,144213620,5420,5420,5420,5420,70
|
|
20240717,103900,143834220,5420,5410,5420,5410,61
|
|
20240717,103800,143503780,5410,5410,5410,5410,738
|
|
20240717,103700,139511200,5410,5410,5410,5410,0
|
|
20240717,103600,139511200,5410,5430,5430,5410,60
|
|
20240717,103500,139185420,5430,5430,5430,5430,68
|
|
20240717,103400,138816180,5430,5430,5430,5430,32
|
|
20240717,103300,138642420,5410,5420,5420,5410,700
|
|
20240717,103200,134854620,5420,5420,5420,5420,0
|
|
20240717,103100,134854620,5420,5420,5420,5420,307
|
|
20240717,103000,133190680,5420,5420,5420,5420,4
|
|
20240717,102900,133169000,5420,5440,5440,5420,48
|
|
20240717,102800,132907900,5440,5440,5440,5440,48
|
|
20240717,102700,132646780,5440,5420,5440,5420,50
|
|
20240717,102600,132374820,5420,5410,5420,5410,596
|
|
20240717,102500,129146000,5410,5410,5410,5410,157
|
|
20240717,102400,128296630,5410,5410,5410,5410,59
|
|
20240717,102300,127977440,5410,5410,5410,5410,420
|
|
20240717,102200,125705240,5410,5420,5420,5410,232
|
|
20240717,102100,124449780,5420,5420,5420,5420,63
|
|
20240717,102000,124108320,5410,5410,5410,5410,4
|
|
20240717,101900,124086680,5410,5420,5420,5410,687
|
|
20240717,101800,120369330,5420,5430,5430,5420,2610
|
|
20240717,101700,106199980,5430,5440,5440,5430,1025
|
|
20240717,101600,100633900,5440,5440,5440,5440,61
|
|
20240717,101500,100302060,5440,5440,5440,5440,58
|
|
20240717,101400,99986540,5440,5440,5440,5440,276
|
|
20240717,101300,98485100,5440,5440,5440,5440,49
|
|
20240717,101200,98218540,5440,5430,5440,5430,311
|
|
20240717,101100,96529770,5430,5430,5430,5430,0
|
|
20240717,101000,96529770,5430,5440,5440,5430,3169
|
|
20240717,100900,79321750,5440,5440,5440,5440,58
|
|
20240717,100800,79006230,5440,5440,5440,5430,71
|
|
20240717,100700,78620000,5440,5440,5440,5440,56
|
|
20240717,100600,78315360,5430,5440,5440,5430,80
|
|
20240717,100500,77880460,5440,5440,5440,5440,97
|
|
20240717,100400,77352780,5440,5440,5440,5440,81
|
|
20240717,100300,76912140,5440,5440,5440,5440,42
|
|
20240717,100200,76683660,5440,5440,5440,5440,2536
|
|
20240717,100100,62887820,5450,5450,5450,5450,0
|
|
20240717,100000,62887820,5450,5450,5450,5440,8
|
|
20240717,095900,62844230,5460,5460,5460,5460,1
|
|
20240717,095800,62838770,5460,5460,5460,5460,126
|
|
20240717,095700,62150810,5460,5450,5460,5440,1556
|
|
20240717,095600,53686110,5460,5450,5460,5450,257
|
|
20240717,095500,52284460,5460,5450,5460,5450,2
|
|
20240717,095400,52273550,5450,5460,5460,5450,620
|
|
20240717,095300,48894350,5470,5470,5470,5470,0
|
|
20240717,095200,48894350,5470,5460,5470,5460,759
|
|
20240717,095100,44744720,5460,5460,5460,5460,20
|
|
20240717,095000,44635520,5470,5470,5470,5470,30
|
|
20240717,094900,44471420,5480,5460,5480,5460,11
|
|
20240717,094800,44411340,5460,5460,5460,5460,0
|
|
20240717,094700,44411340,5460,5450,5460,5450,73
|
|
20240717,094600,44013390,5450,5450,5450,5450,0
|
|
20240717,094500,44013390,5450,5450,5450,5450,0
|
|
20240717,094400,44013390,5450,5450,5450,5450,0
|
|
20240717,094300,44013390,5450,5450,5450,5450,40
|
|
20240717,094200,43795390,5450,5460,5460,5450,195
|
|
20240717,094100,42731180,5470,5470,5470,5470,347
|
|
20240717,094000,40833090,5480,5480,5480,5480,0
|
|
20240717,093900,40833090,5480,5480,5480,5480,1
|
|
20240717,093800,40827610,5470,5470,5470,5470,200
|
|
20240717,093700,39733610,5470,5470,5470,5470,0
|
|
20240717,093600,39733610,5470,5460,5470,5460,386
|
|
20240717,093500,37626040,5440,5440,5440,5440,0
|
|
20240717,093400,37626040,5440,5440,5440,5440,2800
|
|
20240717,093300,22394040,5440,5460,5460,5440,1200
|
|
20240717,093200,15863060,5460,5460,5460,5460,0
|
|
20240717,093100,15863060,5460,5460,5460,5460,0
|
|
20240717,093000,15863060,5460,5460,5460,5460,3
|
|
20240717,092900,15846680,5460,5460,5460,5460,0
|
|
20240717,092800,15846680,5460,5460,5460,5460,0
|
|
20240717,092700,15846680,5460,5460,5460,5460,0
|
|
20240717,092600,15846680,5460,5460,5460,5460,0
|
|
20240717,092500,15846680,5460,5460,5460,5460,14
|
|
20240717,092400,15770240,5460,5460,5460,5460,0
|
|
20240717,092300,15770240,5460,5460,5460,5460,0
|
|
20240717,092200,15770240,5460,5460,5460,5460,0
|
|
20240717,092100,15770240,5460,5460,5460,5460,0
|
|
20240717,092000,15770240,5460,5460,5460,5460,0
|
|
20240717,091900,15770240,5460,5460,5460,5460,0
|
|
20240717,091800,15770240,5460,5460,5460,5460,200
|
|
20240717,091700,14678240,5460,5460,5460,5460,0
|
|
20240717,091600,14678240,5460,5460,5460,5460,50
|
|
20240717,091500,14405240,5470,5470,5470,5470,0
|
|
20240717,091400,14405240,5470,5470,5470,5470,0
|
|
20240717,091300,14405240,5470,5470,5470,5470,2
|
|
20240717,091200,14394300,5460,5460,5460,5460,0
|
|
20240717,091100,14394300,5460,5460,5460,5460,387
|
|
20240717,091000,12281280,5440,5460,5460,5440,527
|
|
20240717,090900,9414120,5460,5460,5460,5460,1
|
|
20240717,090800,9408660,5460,5460,5460,5460,1
|
|
20240717,090700,9403200,5470,5470,5470,5470,396
|
|
20240717,090600,7237080,5470,5470,5470,5470,0
|
|
20240717,090500,7237080,5470,5470,5470,5470,61
|
|
20240717,090400,6903410,5470,5470,5470,5470,51
|
|
20240717,090300,6624440,5440,5440,5440,5440,0
|
|
20240717,090200,6624440,5440,5440,5440,5440,200
|
|
20240717,090100,5536440,5460,5460,5460,5460,935
|
|
20240717,090000,431340,5460,5460,5460,5460,79
|