635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,193200,413047460,5340,5340,5340,5340,2681
|
|
20240718,193100,413047460,5340,5340,5340,5340,0
|
|
20240718,193000,413047460,5340,5340,5340,5340,0
|
|
20240718,192900,413047460,5340,5340,5340,5340,0
|
|
20240718,192800,413047460,5340,5340,5340,5340,0
|
|
20240718,192700,413047460,5340,5340,5340,5340,0
|
|
20240718,192600,413047460,5340,5340,5340,5340,0
|
|
20240718,192500,413047460,5340,5340,5340,5340,0
|
|
20240718,192400,413047460,5340,5340,5340,5340,0
|
|
20240718,192300,413047460,5340,5340,5340,5340,0
|
|
20240718,192200,413047460,5340,5340,5340,5340,0
|
|
20240718,192100,413047460,5340,5340,5340,5340,0
|
|
20240718,192000,413047460,5340,5340,5340,5340,0
|
|
20240718,191900,413047460,5340,5340,5340,5340,0
|
|
20240718,191800,413047460,5340,5340,5340,5340,0
|
|
20240718,191700,413047460,5340,5340,5340,5340,0
|
|
20240718,191600,413047460,5340,5340,5340,5340,0
|
|
20240718,191500,413047460,5340,5340,5340,5340,0
|
|
20240718,191400,413047460,5340,5340,5340,5340,0
|
|
20240718,191300,413047460,5340,5340,5340,5340,0
|
|
20240718,191200,413047460,5340,5340,5340,5340,0
|
|
20240718,191100,413047460,5340,5340,5340,5340,0
|
|
20240718,191000,413047460,5340,5340,5340,5340,0
|
|
20240718,190900,413047460,5340,5340,5340,5340,0
|
|
20240718,190800,413047460,5340,5340,5340,5340,0
|
|
20240718,190700,413047460,5340,5340,5340,5340,0
|
|
20240718,190600,413047460,5340,5340,5340,5340,0
|
|
20240718,190500,413047460,5340,5340,5340,5340,0
|
|
20240718,190400,413047460,5340,5340,5340,5340,0
|
|
20240718,190300,413047460,5340,5340,5340,5340,0
|
|
20240718,190200,413047460,5340,5340,5340,5340,2681
|
|
20240718,190100,413047460,5340,5340,5340,5340,0
|
|
20240718,190000,413047460,5340,5340,5340,5340,0
|
|
20240718,185900,413047460,5340,5340,5340,5340,0
|
|
20240718,185800,413047460,5340,5340,5340,5340,0
|
|
20240718,185700,413047460,5340,5340,5340,5340,0
|
|
20240718,185600,413047460,5340,5340,5340,5340,0
|
|
20240718,185500,413047460,5340,5340,5340,5340,0
|
|
20240718,185400,413047460,5340,5340,5340,5340,0
|
|
20240718,185300,413047460,5340,5340,5340,5340,0
|
|
20240718,185200,413047460,5340,5340,5340,5340,0
|
|
20240718,185100,413047460,5340,5340,5340,5340,0
|
|
20240718,185000,413047460,5340,5340,5340,5340,0
|
|
20240718,184900,413047460,5340,5340,5340,5340,0
|
|
20240718,184800,413047460,5340,5340,5340,5340,0
|
|
20240718,184700,413047460,5340,5340,5340,5340,0
|
|
20240718,184600,413047460,5340,5340,5340,5340,0
|
|
20240718,184500,413047460,5340,5340,5340,5340,0
|
|
20240718,184400,413047460,5340,5340,5340,5340,0
|
|
20240718,184300,413047460,5340,5340,5340,5340,0
|
|
20240718,184200,413047460,5340,5340,5340,5340,0
|
|
20240718,184100,413047460,5340,5340,5340,5340,0
|
|
20240718,184000,413047460,5340,5340,5340,5340,0
|
|
20240718,183900,413047460,5340,5340,5340,5340,0
|
|
20240718,183800,413047460,5340,5340,5340,5340,0
|
|
20240718,183700,413047460,5340,5340,5340,5340,0
|
|
20240718,183600,413047460,5340,5340,5340,5340,0
|
|
20240718,183500,413047460,5340,5340,5340,5340,0
|
|
20240718,183400,413047460,5340,5340,5340,5340,0
|
|
20240718,183300,413047460,5340,5340,5340,5340,0
|
|
20240718,183200,413047460,5340,5340,5340,5340,2681
|
|
20240718,183100,413047460,5340,5340,5340,5340,0
|
|
20240718,183000,413047460,5340,5340,5340,5340,0
|
|
20240718,182900,413047460,5340,5340,5340,5340,0
|
|
20240718,182800,413047460,5340,5340,5340,5340,0
|
|
20240718,182700,413047460,5340,5340,5340,5340,0
|
|
20240718,182600,413047460,5340,5340,5340,5340,0
|
|
20240718,182500,413047460,5340,5340,5340,5340,0
|
|
20240718,182400,413047460,5340,5340,5340,5340,0
|
|
20240718,182300,413047460,5340,5340,5340,5340,0
|
|
20240718,182200,413047460,5340,5340,5340,5340,0
|
|
20240718,182100,413047460,5340,5340,5340,5340,0
|
|
20240718,182000,413047460,5340,5340,5340,5340,0
|
|
20240718,181900,413047460,5340,5340,5340,5340,0
|
|
20240718,181800,413047460,5340,5340,5340,5340,0
|
|
20240718,181700,413047460,5340,5340,5340,5340,0
|
|
20240718,181600,413047460,5340,5340,5340,5340,0
|
|
20240718,181500,413047460,5340,5340,5340,5340,0
|
|
20240718,181400,413047460,5340,5340,5340,5340,0
|
|
20240718,181300,413047460,5340,5340,5340,5340,0
|
|
20240718,181200,413047460,5340,5340,5340,5340,0
|
|
20240718,181100,413047460,5340,5340,5340,5340,0
|
|
20240718,181000,413047460,5340,5340,5340,5340,0
|
|
20240718,180900,413047460,5340,5340,5340,5340,0
|
|
20240718,180800,413047460,5340,5340,5340,5340,0
|
|
20240718,180700,413047460,5340,5340,5340,5340,0
|
|
20240718,180600,413047460,5340,5340,5340,5340,0
|
|
20240718,180500,413047460,5340,5340,5340,5340,0
|
|
20240718,180400,413047460,5340,5340,5340,5340,0
|
|
20240718,180300,413047460,5340,5340,5340,5340,0
|
|
20240718,180200,413047460,5340,5340,5340,5340,2681
|
|
20240718,180100,413047460,5340,5340,5340,5340,0
|
|
20240718,180000,413047460,5340,5340,5340,5340,0
|
|
20240718,175900,413047460,5340,5340,5340,5340,0
|
|
20240718,175800,413047460,5340,5340,5340,5340,0
|
|
20240718,175700,413047460,5340,5340,5340,5340,0
|
|
20240718,175600,413047460,5340,5340,5340,5340,0
|
|
20240718,175500,413047460,5340,5340,5340,5340,0
|
|
20240718,175400,413047460,5340,5340,5340,5340,0
|
|
20240718,175300,413047460,5340,5340,5340,5340,0
|
|
20240718,175200,413047460,5340,5340,5340,5340,0
|
|
20240718,175100,413047460,5340,5340,5340,5340,0
|
|
20240718,175000,413047460,5340,5340,5340,5340,0
|
|
20240718,174900,413047460,5340,5340,5340,5340,0
|
|
20240718,174800,413047460,5340,5340,5340,5340,0
|
|
20240718,174700,413047460,5340,5340,5340,5340,0
|
|
20240718,174600,413047460,5340,5340,5340,5340,0
|
|
20240718,174500,413047460,5340,5340,5340,5340,0
|
|
20240718,174400,413047460,5340,5340,5340,5340,0
|
|
20240718,174300,413047460,5340,5340,5340,5340,0
|
|
20240718,174200,413047460,5340,5340,5340,5340,0
|
|
20240718,174100,413047460,5340,5340,5340,5340,0
|
|
20240718,174000,413047460,5340,5340,5340,5340,0
|
|
20240718,173900,413047460,5340,5340,5340,5340,0
|
|
20240718,173800,413047460,5340,5340,5340,5340,0
|
|
20240718,173700,413047460,5340,5340,5340,5340,0
|
|
20240718,173600,413047460,5340,5340,5340,5340,0
|
|
20240718,173500,413047460,5340,5340,5340,5340,0
|
|
20240718,173400,413047460,5340,5340,5340,5340,0
|
|
20240718,173300,413047460,5340,5340,5340,5340,0
|
|
20240718,173200,413047460,5340,5340,5340,5340,2681
|
|
20240718,173100,413047460,5340,5340,5340,5340,0
|
|
20240718,173000,413047460,5340,5340,5340,5340,0
|
|
20240718,172900,413047460,5340,5340,5340,5340,0
|
|
20240718,172800,413047460,5340,5340,5340,5340,0
|
|
20240718,172700,413047460,5340,5340,5340,5340,0
|
|
20240718,172600,413047460,5340,5340,5340,5340,0
|
|
20240718,172500,413047460,5340,5340,5340,5340,0
|
|
20240718,172400,413047460,5340,5340,5340,5340,0
|
|
20240718,172300,413047460,5340,5340,5340,5340,0
|
|
20240718,172200,413047460,5340,5340,5340,5340,0
|
|
20240718,172100,413047460,5340,5340,5340,5340,0
|
|
20240718,172000,413047460,5340,5340,5340,5340,0
|
|
20240718,171900,413047460,5340,5340,5340,5340,0
|
|
20240718,171800,413047460,5340,5340,5340,5340,0
|
|
20240718,171700,413047460,5340,5340,5340,5340,0
|
|
20240718,171600,413047460,5340,5340,5340,5340,0
|
|
20240718,171500,413047460,5340,5340,5340,5340,0
|
|
20240718,171400,413047460,5340,5340,5340,5340,0
|
|
20240718,171300,413047460,5340,5340,5340,5340,0
|
|
20240718,171200,413047460,5340,5340,5340,5340,0
|
|
20240718,171100,413047460,5340,5340,5340,5340,0
|
|
20240718,171000,413047460,5340,5340,5340,5340,0
|
|
20240718,170900,413047460,5340,5340,5340,5340,0
|
|
20240718,170800,413047460,5340,5340,5340,5340,0
|
|
20240718,170700,413047460,5340,5340,5340,5340,0
|
|
20240718,170600,413047460,5340,5340,5340,5340,0
|
|
20240718,170500,413047460,5340,5340,5340,5340,0
|
|
20240718,170400,413047460,5340,5340,5340,5340,0
|
|
20240718,170300,413047460,5340,5340,5340,5340,0
|
|
20240718,170200,413047460,5340,5340,5340,5340,2681
|
|
20240718,170100,413047460,5340,5340,5340,5340,0
|
|
20240718,170000,413047460,5340,5340,5340,5340,0
|
|
20240718,165900,413047460,5340,5340,5340,5340,0
|
|
20240718,165800,413047460,5340,5340,5340,5340,0
|
|
20240718,165700,413047460,5340,5340,5340,5340,0
|
|
20240718,165600,413047460,5340,5340,5340,5340,0
|
|
20240718,165500,413047460,5340,5340,5340,5340,0
|
|
20240718,165400,413047460,5340,5340,5340,5340,0
|
|
20240718,165300,413047460,5340,5340,5340,5340,0
|
|
20240718,165200,413047460,5340,5340,5340,5340,0
|
|
20240718,165100,413047460,5340,5340,5340,5340,0
|
|
20240718,165000,413047460,5340,5340,5340,5340,0
|
|
20240718,164900,413047460,5340,5340,5340,5340,0
|
|
20240718,164800,413047460,5340,5340,5340,5340,0
|
|
20240718,164700,413047460,5340,5340,5340,5340,0
|
|
20240718,164600,413047460,5340,5340,5340,5340,0
|
|
20240718,164500,413047460,5340,5340,5340,5340,0
|
|
20240718,164400,413047460,5340,5340,5340,5340,0
|
|
20240718,164300,413047460,5340,5340,5340,5340,0
|
|
20240718,164200,413047460,5340,5340,5340,5340,0
|
|
20240718,164100,413047460,5340,5340,5340,5340,0
|
|
20240718,164000,413047460,5340,5340,5340,5340,0
|
|
20240718,163900,413047460,5340,5340,5340,5340,0
|
|
20240718,163800,413047460,5340,5340,5340,5340,0
|
|
20240718,163700,413047460,5340,5340,5340,5340,0
|
|
20240718,163600,413047460,5340,5340,5340,5340,0
|
|
20240718,163500,413047460,5340,5340,5340,5340,0
|
|
20240718,163400,413047460,5340,5340,5340,5340,0
|
|
20240718,163300,413047460,5340,5340,5340,5340,0
|
|
20240718,163200,413047460,5340,5340,5340,5340,2681
|
|
20240718,163100,413047460,5340,5340,5340,5340,0
|
|
20240718,163000,413047460,5340,5340,5340,5340,0
|
|
20240718,162900,413047460,5340,5340,5340,5340,0
|
|
20240718,162800,413047460,5340,5340,5340,5340,0
|
|
20240718,162700,413047460,5340,5340,5340,5340,0
|
|
20240718,162600,413047460,5340,5340,5340,5340,0
|
|
20240718,162500,413047460,5340,5340,5340,5340,0
|
|
20240718,162400,413047460,5340,5340,5340,5340,0
|
|
20240718,162300,413047460,5340,5340,5340,5340,0
|
|
20240718,162200,413047460,5340,5340,5340,5340,0
|
|
20240718,162100,413047460,5340,5340,5340,5340,0
|
|
20240718,162000,413047460,5340,5340,5340,5340,0
|
|
20240718,161900,413047460,5340,5340,5340,5340,0
|
|
20240718,161800,413047460,5340,5340,5340,5340,0
|
|
20240718,161700,413047460,5340,5340,5340,5340,0
|
|
20240718,161600,413047460,5340,5340,5340,5340,0
|
|
20240718,161500,413047460,5340,5340,5340,5340,0
|
|
20240718,161400,413047460,5340,5340,5340,5340,0
|
|
20240718,161300,413047460,5340,5340,5340,5340,0
|
|
20240718,161200,413047460,5340,5340,5340,5340,0
|
|
20240718,161100,413047460,5340,5340,5340,5340,0
|
|
20240718,161000,413047460,5340,5340,5340,5340,0
|
|
20240718,160900,413047460,5340,5340,5340,5340,0
|
|
20240718,160800,413047460,5340,5340,5340,5340,0
|
|
20240718,160700,413047460,5340,5340,5340,5340,0
|
|
20240718,160600,413047460,5340,5340,5340,5340,0
|
|
20240718,160500,413047460,5340,5340,5340,5340,0
|
|
20240718,160400,413047460,5340,5340,5340,5340,0
|
|
20240718,160300,413047460,5340,5340,5340,5340,0
|
|
20240718,160200,413047460,5340,5340,5340,5340,2681
|
|
20240718,160100,413047460,5340,5340,5340,5340,0
|
|
20240718,160000,413047460,5340,5340,5340,5340,0
|
|
20240718,155900,413047460,5340,5340,5340,5340,0
|
|
20240718,155800,413047460,5340,5340,5340,5340,0
|
|
20240718,155700,413047460,5340,5340,5340,5340,0
|
|
20240718,155600,413047460,5340,5340,5340,5340,0
|
|
20240718,155500,413047460,5340,5340,5340,5340,0
|
|
20240718,155400,413047460,5340,5340,5340,5340,0
|
|
20240718,155300,413047460,5340,5340,5340,5340,0
|
|
20240718,155200,413047460,5340,5340,5340,5340,0
|
|
20240718,155100,413047460,5340,5340,5340,5340,0
|
|
20240718,155000,413047460,5340,5340,5340,5340,0
|
|
20240718,154900,413047460,5340,5340,5340,5340,0
|
|
20240718,154800,413047460,5340,5340,5340,5340,0
|
|
20240718,154700,413047460,5340,5340,5340,5340,0
|
|
20240718,154600,413047460,5340,5340,5340,5340,0
|
|
20240718,154500,413047460,5340,5340,5340,5340,0
|
|
20240718,154400,413047460,5340,5340,5340,5340,0
|
|
20240718,154300,413047460,5340,5340,5340,5340,0
|
|
20240718,154200,413047460,5340,5340,5340,5340,0
|
|
20240718,154100,413047460,5340,5340,5340,5340,0
|
|
20240718,154000,413047460,5340,5340,5340,5340,0
|
|
20240718,153900,413047460,5340,5340,5340,5340,0
|
|
20240718,153800,413047460,5340,5340,5340,5340,0
|
|
20240718,153700,413047460,5340,5340,5340,5340,0
|
|
20240718,153600,413047460,5340,5340,5340,5340,0
|
|
20240718,153500,413047460,5340,5340,5340,5340,0
|
|
20240718,153400,413047460,5340,5340,5340,5340,0
|
|
20240718,153300,413047460,5340,5340,5340,5340,0
|
|
20240718,153200,413047460,5340,5340,5340,5340,2681
|
|
20240718,153100,413047460,5340,5340,5340,5340,0
|
|
20240718,153000,413047460,5340,5340,5340,5340,2681
|
|
20240718,152900,398730920,5340,5340,5340,5340,0
|
|
20240718,152800,398730920,5340,5340,5340,5340,0
|
|
20240718,152700,398730920,5340,5340,5340,5340,0
|
|
20240718,152600,398730920,5340,5340,5340,5340,0
|
|
20240718,152500,398730920,5340,5340,5340,5340,0
|
|
20240718,152400,398730920,5340,5340,5340,5340,0
|
|
20240718,152300,398730920,5340,5340,5340,5340,0
|
|
20240718,152200,398730920,5340,5340,5340,5340,0
|
|
20240718,152100,398730920,5340,5340,5340,5340,0
|
|
20240718,152000,398730920,5340,5340,5340,5340,0
|
|
20240718,151900,398730920,5340,5270,5340,5260,3173
|
|
20240718,151800,381892400,5270,5270,5270,5270,0
|
|
20240718,151700,381892400,5270,5270,5270,5270,0
|
|
20240718,151600,381892400,5270,5270,5270,5270,0
|
|
20240718,151500,381892400,5270,5270,5270,5270,5
|
|
20240718,151400,381866050,5270,5270,5270,5270,20
|
|
20240718,151300,381760650,5270,5270,5270,5270,24
|
|
20240718,151200,381634170,5280,5280,5280,5280,275
|
|
20240718,151100,380182170,5300,5280,5300,5280,761
|
|
20240718,151000,376164070,5280,5270,5280,5270,40
|
|
20240718,150900,375953170,5270,5270,5270,5270,18
|
|
20240718,150800,375858310,5280,5280,5280,5280,0
|
|
20240718,150700,375858310,5280,5280,5280,5280,0
|
|
20240718,150600,375858310,5280,5280,5280,5280,0
|
|
20240718,150500,375858310,5280,5280,5280,5280,0
|
|
20240718,150400,375858310,5280,5280,5280,5280,0
|
|
20240718,150300,375858310,5280,5280,5280,5280,0
|
|
20240718,150200,375858310,5280,5280,5280,5280,2
|
|
20240718,150100,375847750,5290,5290,5290,5290,0
|
|
20240718,150000,375847750,5290,5290,5290,5290,2
|
|
20240718,145900,375837170,5290,5290,5290,5290,1
|
|
20240718,145800,375831880,5310,5310,5310,5310,0
|
|
20240718,145700,375831880,5310,5290,5310,5290,137
|
|
20240718,145600,375105990,5280,5280,5280,5280,311
|
|
20240718,145500,373463910,5280,5280,5280,5280,0
|
|
20240718,145400,373463910,5280,5280,5280,5250,499
|
|
20240718,145300,370837650,5300,5300,5300,5300,0
|
|
20240718,145200,370837650,5300,5300,5300,5300,0
|
|
20240718,145100,370837650,5300,5300,5300,5300,0
|
|
20240718,145000,370837650,5300,5300,5300,5300,0
|
|
20240718,144900,370837650,5300,5300,5300,5300,0
|
|
20240718,144800,370837650,5300,5300,5300,5300,0
|
|
20240718,144700,370837650,5300,5300,5300,5300,20
|
|
20240718,144600,370731650,5300,5300,5300,5300,0
|
|
20240718,144500,370731650,5300,5300,5300,5300,0
|
|
20240718,144400,370731650,5300,5300,5300,5300,0
|
|
20240718,144300,370731650,5300,5300,5300,5300,0
|
|
20240718,144200,370731650,5300,5300,5300,5300,1
|
|
20240718,144100,370726350,5290,5300,5300,5290,588
|
|
20240718,144000,367614610,5300,5300,5300,5300,35
|
|
20240718,143900,367429110,5300,5260,5300,5260,3234
|
|
20240718,143800,350409600,5260,5260,5260,5260,58
|
|
20240718,143700,350104520,5250,5250,5250,5250,5
|
|
20240718,143600,350078270,5250,5250,5250,5250,50
|
|
20240718,143500,349815770,5250,5250,5250,5250,0
|
|
20240718,143400,349815770,5250,5250,5250,5250,98
|
|
20240718,143300,349301270,5260,5260,5260,5260,226
|
|
20240718,143200,348112510,5240,5240,5240,5240,0
|
|
20240718,143100,348112510,5240,5240,5240,5240,0
|
|
20240718,143000,348112510,5240,5240,5240,5240,0
|
|
20240718,142900,348112510,5240,5240,5240,5240,54
|
|
20240718,142800,347829550,5240,5240,5260,5240,30
|
|
20240718,142700,347672310,5220,5220,5220,5220,0
|
|
20240718,142600,347672310,5220,5230,5230,5220,4584
|
|
20240718,142500,323742840,5230,5240,5240,5230,57
|
|
20240718,142400,323444310,5240,5240,5240,5240,33
|
|
20240718,142300,323271390,5230,5250,5250,5230,1581
|
|
20240718,142200,314993450,5250,5250,5250,5250,52
|
|
20240718,142100,314720450,5250,5250,5250,5250,583
|
|
20240718,142000,311659700,5260,5300,5300,5250,1905
|
|
20240718,141900,301635290,5300,5300,5300,5300,63
|
|
20240718,141800,301301390,5300,5300,5300,5300,25
|
|
20240718,141700,301168890,5300,5300,5300,5300,59
|
|
20240718,141600,300856190,5300,5300,5300,5300,32
|
|
20240718,141500,300686590,5300,5300,5300,5300,25
|
|
20240718,141400,300554090,5300,5300,5300,5300,95
|
|
20240718,141300,300050590,5300,5300,5300,5300,39
|
|
20240718,141200,299843890,5300,5300,5300,5300,44
|
|
20240718,141100,299610690,5300,5300,5300,5300,39
|
|
20240718,141000,299403990,5300,5300,5300,5300,52
|
|
20240718,140900,299128390,5300,5300,5300,5300,55
|
|
20240718,140800,298836890,5300,5300,5300,5300,54
|
|
20240718,140700,298550690,5300,5300,5300,5300,98
|
|
20240718,140600,298031290,5300,5300,5300,5300,25
|
|
20240718,140500,297898790,5300,5300,5300,5300,83
|
|
20240718,140400,297458890,5300,5300,5300,5300,60
|
|
20240718,140300,297140890,5300,5300,5300,5300,72
|
|
20240718,140200,296759290,5300,5300,5300,5300,41
|
|
20240718,140100,296541990,5300,5300,5300,5300,57
|
|
20240718,140000,296239890,5300,5300,5300,5300,84
|
|
20240718,135900,295794690,5300,5300,5300,5300,53
|
|
20240718,135800,295513790,5300,5300,5300,5300,96
|
|
20240718,135700,295004990,5300,5300,5300,5300,57
|
|
20240718,135600,294702890,5300,5290,5300,5290,92
|
|
20240718,135500,294215950,5290,5290,5290,5290,38
|
|
20240718,135400,294014930,5290,5290,5290,5290,52
|
|
20240718,135300,293739850,5290,5290,5290,5290,68
|
|
20240718,135200,293380130,5290,5290,5290,5290,297
|
|
20240718,135100,291809000,5290,5290,5290,5290,212
|
|
20240718,135000,290687520,5290,5290,5290,5290,59
|
|
20240718,134900,290375410,5290,5290,5290,5290,112
|
|
20240718,134800,289782930,5300,5300,5300,5300,40
|
|
20240718,134700,289570930,5300,5270,5300,5270,2243
|
|
20240718,134600,277749240,5300,5300,5300,5300,74
|
|
20240718,134500,277357040,5300,5300,5300,5300,42
|
|
20240718,134400,277134440,5300,5300,5300,5300,73
|
|
20240718,134300,276747540,5300,5300,5300,5300,20
|
|
20240718,134200,276641540,5300,5300,5300,5300,72
|
|
20240718,134100,276259940,5300,5300,5300,5300,40
|
|
20240718,134000,276047940,5300,5300,5300,5300,55
|
|
20240718,133900,275756440,5300,5300,5300,5300,76
|
|
20240718,133800,275353640,5300,5300,5300,5300,45
|
|
20240718,133700,275115140,5300,5300,5300,5300,77
|
|
20240718,133600,274707040,5300,5300,5300,5300,37
|
|
20240718,133500,274510940,5300,5300,5300,5300,50
|
|
20240718,133400,274245940,5300,5280,5300,5280,204
|
|
20240718,133300,273167600,5300,5300,5300,5300,41
|
|
20240718,133200,272950300,5300,5300,5300,5300,86
|
|
20240718,133100,272494500,5300,5300,5300,5300,35
|
|
20240718,133000,272309000,5300,5300,5300,5300,92
|
|
20240718,132900,271821400,5300,5300,5300,5300,60
|
|
20240718,132800,271503400,5300,5300,5300,5300,96
|
|
20240718,132700,270994600,5300,5300,5300,5300,42
|
|
20240718,132600,270772000,5300,5300,5300,5300,44
|
|
20240718,132500,270538800,5300,5300,5300,5300,68
|
|
20240718,132400,270178400,5300,5300,5300,5300,41
|
|
20240718,132300,269961100,5300,5300,5300,5300,86
|
|
20240718,132200,269505300,5300,5300,5300,5300,39
|
|
20240718,132100,269298600,5300,5300,5300,5300,83
|
|
20240718,132000,268858700,5300,5300,5300,5300,51
|
|
20240718,131900,268588400,5300,5300,5300,5300,21
|
|
20240718,131800,268477100,5300,5300,5300,5300,74
|
|
20240718,131700,268084900,5300,5300,5300,5300,160
|
|
20240718,131600,267236900,5300,5300,5300,5300,99
|
|
20240718,131500,266712200,5300,5300,5300,5300,30
|
|
20240718,131400,266553200,5300,5290,5300,5290,68
|
|
20240718,131300,266193260,5290,5300,5300,5290,56
|
|
20240718,131200,265896580,5300,5300,5300,5300,30
|
|
20240718,131100,265737580,5300,5300,5300,5300,66
|
|
20240718,131000,265387780,5300,5300,5300,5300,47
|
|
20240718,130900,265138680,5300,5300,5300,5300,83
|
|
20240718,130800,264698780,5300,5300,5300,5280,103
|
|
20240718,130700,264153640,5300,5300,5300,5300,96
|
|
20240718,130600,263644840,5300,5300,5300,5300,47
|
|
20240718,130500,263395740,5300,5300,5300,5300,123
|
|
20240718,130400,262743840,5300,5300,5300,5300,71
|
|
20240718,130300,262367540,5300,5300,5300,5300,57
|
|
20240718,130200,262065440,5300,5300,5300,5300,252
|
|
20240718,130100,260729840,5300,5300,5300,5300,0
|
|
20240718,130000,260729840,5300,5300,5300,5300,164
|
|
20240718,125900,259860640,5310,5310,5310,5310,0
|
|
20240718,125800,259860640,5310,5310,5310,5310,1
|
|
20240718,125700,259855330,5280,5300,5300,5280,58
|
|
20240718,125600,259547950,5300,5300,5300,5300,44
|
|
20240718,125500,259314750,5300,5300,5300,5300,147
|
|
20240718,125400,258535650,5300,5300,5300,5300,0
|
|
20240718,125300,258535650,5300,5300,5300,5300,0
|
|
20240718,125200,258535650,5300,5300,5300,5300,118
|
|
20240718,125100,257910250,5300,5300,5300,5300,0
|
|
20240718,125000,257910250,5300,5300,5300,5300,57
|
|
20240718,124900,257608150,5300,5300,5300,5300,50
|
|
20240718,124800,257343150,5300,5300,5300,5300,100
|
|
20240718,124700,256813150,5300,5300,5300,5300,135
|
|
20240718,124600,256097650,5300,5300,5300,5300,54
|
|
20240718,124500,255811450,5300,5300,5300,5300,29
|
|
20240718,124400,255657750,5300,5300,5300,5300,28
|
|
20240718,124300,255509350,5300,5300,5300,5300,181
|
|
20240718,124200,254550050,5300,5300,5300,5300,46
|
|
20240718,124100,254306250,5300,5300,5300,5300,983
|
|
20240718,124000,249096350,5320,5320,5320,5320,0
|
|
20240718,123900,249096350,5320,5320,5320,5320,0
|
|
20240718,123800,249096350,5320,5320,5320,5320,0
|
|
20240718,123700,249096350,5320,5320,5320,5320,0
|
|
20240718,123600,249096350,5320,5320,5320,5320,0
|
|
20240718,123500,249096350,5320,5320,5320,5320,0
|
|
20240718,123400,249096350,5320,5310,5320,5310,122
|
|
20240718,123300,248448520,5300,5300,5300,5300,7
|
|
20240718,123200,248411420,5310,5310,5310,5310,200
|
|
20240718,123100,247349420,5310,5310,5310,5310,5
|
|
20240718,123000,247322870,5300,5300,5300,5300,0
|
|
20240718,122900,247322870,5300,5300,5300,5300,299
|
|
20240718,122800,245738170,5290,5290,5290,5290,1
|
|
20240718,122700,245732880,5280,5280,5280,5280,0
|
|
20240718,122600,245732880,5280,5280,5280,5280,0
|
|
20240718,122500,245732880,5280,5280,5280,5280,0
|
|
20240718,122400,245732880,5280,5280,5280,5280,1
|
|
20240718,122300,245727600,5300,5300,5300,5300,132
|
|
20240718,122200,245028000,5280,5300,5300,5280,33
|
|
20240718,122100,244853120,5300,5300,5300,5300,181
|
|
20240718,122000,243893820,5300,5300,5300,5300,41
|
|
20240718,121900,243676520,5300,5300,5300,5300,52
|
|
20240718,121800,243400920,5300,5300,5300,5300,56
|
|
20240718,121700,243104120,5300,5300,5300,5300,52
|
|
20240718,121600,242828520,5300,5300,5300,5300,25
|
|
20240718,121500,242696020,5300,5300,5300,5300,150
|
|
20240718,121400,241901020,5310,5310,5310,5310,0
|
|
20240718,121300,241901020,5310,5300,5310,5300,29
|
|
20240718,121200,241747310,5300,5300,5300,5300,22
|
|
20240718,121100,241630710,5300,5300,5300,5300,200
|
|
20240718,121000,240570710,5310,5310,5310,5310,1
|
|
20240718,120900,240565400,5300,5300,5300,5300,0
|
|
20240718,120800,240565400,5300,5300,5300,5300,70
|
|
20240718,120700,240194400,5300,5300,5300,5300,41
|
|
20240718,120600,239977100,5300,5300,5300,5300,178
|
|
20240718,120500,239033700,5300,5300,5300,5300,130
|
|
20240718,120400,238344700,5300,5300,5300,5300,188
|
|
20240718,120300,237348300,5300,5300,5300,5300,160
|
|
20240718,120200,236500300,5300,5300,5300,5300,21
|
|
20240718,120100,236389000,5300,5300,5300,5300,211
|
|
20240718,120000,235270700,5300,5300,5300,5300,223
|
|
20240718,115900,234088800,5300,5300,5300,5300,86
|
|
20240718,115800,233633000,5300,5290,5300,5290,135
|
|
20240718,115700,232917660,5280,5290,5290,5280,136
|
|
20240718,115600,232199220,5290,5290,5290,5290,36
|
|
20240718,115500,232008780,5290,5290,5290,5290,55
|
|
20240718,115400,231717830,5290,5290,5290,5290,72
|
|
20240718,115300,231336950,5290,5290,5290,5290,77
|
|
20240718,115200,230929620,5290,5290,5290,5290,35
|
|
20240718,115100,230744470,5280,5290,5290,5280,58
|
|
20240718,115000,230437820,5290,5290,5290,5290,65
|
|
20240718,114900,230093970,5290,5290,5290,5290,29
|
|
20240718,114800,229940560,5290,5290,5290,5290,61
|
|
20240718,114700,229617870,5290,5290,5290,5290,78
|
|
20240718,114600,229205250,5290,5290,5290,5290,38
|
|
20240718,114500,229004230,5290,5290,5290,5290,162
|
|
20240718,114400,228147250,5290,5290,5290,5290,1
|
|
20240718,114300,228141960,5270,5290,5290,5270,41
|
|
20240718,114200,227925230,5290,5290,5290,5270,137
|
|
20240718,114100,227200700,5290,5290,5290,5290,56
|
|
20240718,114000,226904460,5290,5290,5290,5290,165
|
|
20240718,113900,226031610,5290,5290,5290,5290,436
|
|
20240718,113800,223725170,5290,5290,5290,5290,78
|
|
20240718,113700,223312550,5290,5290,5290,5290,50
|
|
20240718,113600,223048050,5290,5290,5290,5290,94
|
|
20240718,113500,222550790,5290,5290,5290,5290,1
|
|
20240718,113400,222545500,5260,5260,5260,5260,0
|
|
20240718,113300,222545500,5260,5290,5290,5260,52
|
|
20240718,113200,222270450,5290,5290,5290,5290,41
|
|
20240718,113100,222053560,5290,5290,5290,5290,61
|
|
20240718,113000,221730870,5290,5290,5290,5290,20
|
|
20240718,112900,221625070,5290,5290,5290,5290,83
|
|
20240718,112800,221186000,5290,5290,5290,5290,60
|
|
20240718,112700,220868600,5290,5290,5290,5290,28
|
|
20240718,112600,220720480,5290,5290,5290,5290,73
|
|
20240718,112500,220334310,5290,5290,5290,5290,49
|
|
20240718,112400,220075100,5290,5290,5290,5290,70
|
|
20240718,112300,219704800,5290,5290,5290,5290,38
|
|
20240718,112200,219503780,5290,5290,5290,5290,89
|
|
20240718,112100,219032970,5290,5280,5290,5280,55
|
|
20240718,112000,218742560,5280,5280,5280,5280,34
|
|
20240718,111900,218563040,5280,5280,5280,5280,79
|
|
20240718,111800,218145920,5280,5280,5280,5280,42
|
|
20240718,111700,217924160,5270,5270,5270,5270,231
|
|
20240718,111600,216706790,5270,5270,5270,5270,47
|
|
20240718,111500,216459100,5270,5270,5270,5270,106
|
|
20240718,111400,215900480,5270,5270,5270,5270,28
|
|
20240718,111300,215752920,5270,5270,5270,5270,31
|
|
20240718,111200,215589550,5270,5270,5270,5270,76
|
|
20240718,111100,215189030,5270,5270,5270,5270,44
|
|
20240718,111000,214957150,5270,5270,5270,5270,73
|
|
20240718,110900,214572440,5270,5270,5270,5270,52
|
|
20240718,110800,214298400,5270,5270,5270,5270,100
|
|
20240718,110700,213771400,5270,5270,5270,5270,56
|
|
20240718,110600,213476280,5270,5270,5270,5270,34
|
|
20240718,110500,213297100,5270,5270,5270,5270,45
|
|
20240718,110400,213059950,5270,5270,5270,5270,1079
|
|
20240718,110300,207373620,5270,5290,5290,5270,320
|
|
20240718,110200,205686820,5290,5290,5290,5290,56
|
|
20240718,110100,205390580,5290,5290,5290,5290,80
|
|
20240718,110000,204967380,5290,5290,5290,5290,28
|
|
20240718,105900,204819260,5290,5290,5290,5290,41
|
|
20240718,105800,204602370,5290,5290,5290,5290,67
|
|
20240718,105700,204247940,5290,5290,5290,5290,23
|
|
20240718,105600,204126270,5290,5290,5290,5290,97
|
|
20240718,105500,203613140,5290,5290,5290,5290,44
|
|
20240718,105400,203380380,5290,5290,5290,5290,59
|
|
20240718,105300,203068270,5270,5270,5270,5270,0
|
|
20240718,105200,203068270,5270,5300,5300,5270,49
|
|
20240718,105100,202808870,5300,5300,5300,5300,45
|
|
20240718,105000,202570370,5300,5300,5300,5300,47
|
|
20240718,104900,202321270,5300,5300,5300,5300,66
|
|
20240718,104800,201971470,5300,5300,5300,5300,23
|
|
20240718,104700,201849570,5300,5300,5300,5300,95
|
|
20240718,104600,201346070,5300,5300,5300,5300,43
|
|
20240718,104500,201118170,5300,5300,5300,5300,27
|
|
20240718,104400,200975070,5300,5290,5300,5290,446
|
|
20240718,104300,198615190,5290,5290,5290,5290,52
|
|
20240718,104200,198340110,5290,5290,5290,5290,413
|
|
20240718,104100,196155340,5300,5290,5300,5290,143
|
|
20240718,104000,195398860,5290,5290,5290,5290,423
|
|
20240718,103900,193161190,5290,5280,5290,5280,449
|
|
20240718,103800,190787580,5280,5270,5280,5270,146
|
|
20240718,103700,190017740,5290,5290,5290,5290,48
|
|
20240718,103600,189763820,5290,5290,5290,5290,53
|
|
20240718,103500,189483450,5290,5290,5290,5290,98
|
|
20240718,103400,188965030,5290,5290,5290,5290,50
|
|
20240718,103300,188700530,5290,5280,5290,5280,84
|
|
20240718,103200,188256500,5280,5280,5280,5280,61
|
|
20240718,103100,187934420,5280,5280,5280,5280,39
|
|
20240718,103000,187728500,5280,5280,5280,5280,457
|
|
20240718,102900,185315540,5270,5270,5270,5270,0
|
|
20240718,102800,185315540,5270,5280,5280,5270,286
|
|
20240718,102700,183807480,5280,5280,5280,5280,29
|
|
20240718,102600,183654360,5280,5280,5280,5280,87
|
|
20240718,102500,183195000,5280,5280,5280,5280,47
|
|
20240718,102400,182946840,5280,5280,5280,5280,411
|
|
20240718,102300,180776760,5280,5280,5280,5280,348
|
|
20240718,102200,178939320,5270,5270,5270,5270,0
|
|
20240718,102100,178939320,5270,5270,5270,5270,0
|
|
20240718,102000,178939320,5270,5270,5270,5270,0
|
|
20240718,101900,178939320,5270,5270,5270,5270,0
|
|
20240718,101800,178939320,5270,5270,5270,5270,9
|
|
20240718,101700,178891890,5270,5270,5270,5270,0
|
|
20240718,101600,178891890,5270,5270,5270,5270,254
|
|
20240718,101500,177553310,5270,5270,5270,5270,103
|
|
20240718,101400,177010500,5270,5270,5270,5270,33
|
|
20240718,101300,176836590,5270,5270,5270,5270,86
|
|
20240718,101200,176383370,5270,5270,5270,5270,48
|
|
20240718,101100,176130410,5270,5270,5270,5270,26
|
|
20240718,101000,175993390,5250,5250,5250,5250,1
|
|
20240718,100900,175988140,5270,5270,5270,5270,48
|
|
20240718,100800,175735180,5270,5270,5270,5270,93
|
|
20240718,100700,175245070,5270,5270,5270,5270,42
|
|
20240718,100600,175023730,5270,5240,5280,5240,88
|
|
20240718,100500,174561200,5240,5230,5280,5230,487
|
|
20240718,100400,172013530,5230,5270,5270,5220,1140
|
|
20240718,100300,166050480,5270,5270,5270,5270,49
|
|
20240718,100200,165792250,5270,5270,5270,5270,52
|
|
20240718,100100,165518210,5270,5270,5270,5270,65
|
|
20240718,100000,165175660,5270,5270,5270,5270,42
|
|
20240718,095900,164954320,5270,5270,5270,5270,53
|
|
20240718,095800,164675010,5270,5270,5270,5270,21
|
|
20240718,095700,164564340,5270,5270,5270,5270,100
|
|
20240718,095600,164037340,5270,5270,5270,5270,45
|
|
20240718,095500,163800190,5270,5270,5270,5270,24
|
|
20240718,095400,163673710,5270,5270,5270,5270,65
|
|
20240718,095300,163331160,5270,5270,5270,5250,57
|
|
20240718,095200,163030850,5250,5250,5270,5250,73
|
|
20240718,095100,162646840,5270,5270,5270,5270,48
|
|
20240718,095000,162393880,5270,5270,5270,5250,91
|
|
20240718,094900,161914510,5270,5270,5270,5270,59
|
|
20240718,094800,161603580,5270,5270,5270,5270,60
|
|
20240718,094700,161287380,5270,5270,5280,5250,115
|
|
20240718,094600,160681940,5270,5270,5270,5270,137
|
|
20240718,094500,159959950,5270,5270,5270,5270,60
|
|
20240718,094400,159643750,5270,5270,5270,5270,51
|
|
20240718,094300,159374980,5270,5260,5270,5260,87
|
|
20240718,094200,158916940,5260,5260,5260,5240,99
|
|
20240718,094100,158397630,5260,5270,5270,5250,68
|
|
20240718,094000,158040220,5250,5270,5270,5250,108
|
|
20240718,093900,157471680,5270,5270,5270,5270,29
|
|
20240718,093800,157318850,5260,5250,5270,5250,53
|
|
20240718,093700,157040570,5270,5270,5270,5270,41
|
|
20240718,093600,156824500,5270,5260,5270,5250,225
|
|
20240718,093500,155640870,5260,5260,5260,5260,55
|
|
20240718,093400,155351570,5260,5260,5260,5260,43
|
|
20240718,093300,155125390,5240,5260,5260,5240,93
|
|
20240718,093200,154637030,5260,5240,5260,5240,20
|
|
20240718,093100,154532210,5270,5270,5270,5270,67
|
|
20240718,093000,154179120,5270,5270,5270,5230,41
|
|
20240718,092900,153963130,5270,5260,5270,5260,69
|
|
20240718,092800,153600180,5270,5270,5270,5210,1463
|
|
20240718,092700,145974170,5250,5230,5250,5230,241
|
|
20240718,092600,144713400,5250,5250,5250,5210,344
|
|
20240718,092500,142919930,5250,5250,5250,5250,22
|
|
20240718,092400,142804430,5250,5250,5250,5250,75
|
|
20240718,092300,142410680,5250,5240,5250,5240,52
|
|
20240718,092200,142138190,5250,5250,5250,5250,247
|
|
20240718,092100,140841440,5210,5260,5260,5210,969
|
|
20240718,092000,135790880,5270,5220,5270,5180,681
|
|
20240718,091900,132245130,5220,5210,5220,5200,1032
|
|
20240718,091800,126868840,5210,5200,5210,5200,2061
|
|
20240718,091700,116151630,5190,5200,5200,5190,484
|
|
20240718,091600,113639210,5170,5190,5190,5160,1415
|
|
20240718,091500,106328170,5200,5170,5200,5150,653
|
|
20240718,091400,102944980,5180,5160,5180,5160,823
|
|
20240718,091300,98685860,5160,5160,5160,5160,409
|
|
20240718,091200,96575420,5160,5210,5220,5150,7513
|
|
20240718,091100,57807850,5220,5210,5220,5210,25
|
|
20240718,091000,57677580,5210,5180,5220,5160,141
|
|
20240718,090900,56946340,5190,5180,5190,5180,376
|
|
20240718,090800,54998380,5160,5210,5220,5160,1811
|
|
20240718,090700,45640740,5210,5230,5230,5180,2272
|
|
20240718,090600,33850690,5230,5240,5250,5170,5318
|
|
20240718,090500,6153850,5250,5290,5290,5250,136
|
|
20240718,090400,5437690,5290,5290,5290,5290,38
|
|
20240718,090300,5236670,5300,5300,5300,5300,88
|
|
20240718,090200,4770270,5300,5300,5300,5250,110
|
|
20240718,090100,4187450,5300,5300,5300,5300,62
|
|
20240718,090000,3858850,5300,5280,5300,5260,731
|