635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,193200,225342300,5360,5360,5360,5360,1040
|
|
20240719,193100,225342300,5360,5360,5360,5360,0
|
|
20240719,193000,225342300,5360,5360,5360,5360,0
|
|
20240719,192900,225342300,5360,5360,5360,5360,0
|
|
20240719,192800,225342300,5360,5360,5360,5360,0
|
|
20240719,192700,225342300,5360,5360,5360,5360,0
|
|
20240719,192600,225342300,5360,5360,5360,5360,0
|
|
20240719,192500,225342300,5360,5360,5360,5360,0
|
|
20240719,192400,225342300,5360,5360,5360,5360,0
|
|
20240719,192300,225342300,5360,5360,5360,5360,0
|
|
20240719,192200,225342300,5360,5360,5360,5360,0
|
|
20240719,192100,225342300,5360,5360,5360,5360,0
|
|
20240719,192000,225342300,5360,5360,5360,5360,0
|
|
20240719,191900,225342300,5360,5360,5360,5360,0
|
|
20240719,191800,225342300,5360,5360,5360,5360,0
|
|
20240719,191700,225342300,5360,5360,5360,5360,0
|
|
20240719,191600,225342300,5360,5360,5360,5360,0
|
|
20240719,191500,225342300,5360,5360,5360,5360,0
|
|
20240719,191400,225342300,5360,5360,5360,5360,0
|
|
20240719,191300,225342300,5360,5360,5360,5360,0
|
|
20240719,191200,225342300,5360,5360,5360,5360,0
|
|
20240719,191100,225342300,5360,5360,5360,5360,0
|
|
20240719,191000,225342300,5360,5360,5360,5360,0
|
|
20240719,190900,225342300,5360,5360,5360,5360,0
|
|
20240719,190800,225342300,5360,5360,5360,5360,0
|
|
20240719,190700,225342300,5360,5360,5360,5360,0
|
|
20240719,190600,225342300,5360,5360,5360,5360,0
|
|
20240719,190500,225342300,5360,5360,5360,5360,0
|
|
20240719,190400,225342300,5360,5360,5360,5360,0
|
|
20240719,190300,225342300,5360,5360,5360,5360,0
|
|
20240719,190200,225342300,5360,5360,5360,5360,1040
|
|
20240719,190100,225342300,5360,5360,5360,5360,0
|
|
20240719,190000,225342300,5360,5360,5360,5360,0
|
|
20240719,185900,225342300,5360,5360,5360,5360,0
|
|
20240719,185800,225342300,5360,5360,5360,5360,0
|
|
20240719,185700,225342300,5360,5360,5360,5360,0
|
|
20240719,185600,225342300,5360,5360,5360,5360,0
|
|
20240719,185500,225342300,5360,5360,5360,5360,0
|
|
20240719,185400,225342300,5360,5360,5360,5360,0
|
|
20240719,185300,225342300,5360,5360,5360,5360,0
|
|
20240719,185200,225342300,5360,5360,5360,5360,0
|
|
20240719,185100,225342300,5360,5360,5360,5360,0
|
|
20240719,185000,225342300,5360,5360,5360,5360,0
|
|
20240719,184900,225342300,5360,5360,5360,5360,0
|
|
20240719,184800,225342300,5360,5360,5360,5360,0
|
|
20240719,184700,225342300,5360,5360,5360,5360,0
|
|
20240719,184600,225342300,5360,5360,5360,5360,0
|
|
20240719,184500,225342300,5360,5360,5360,5360,0
|
|
20240719,184400,225342300,5360,5360,5360,5360,0
|
|
20240719,184300,225342300,5360,5360,5360,5360,0
|
|
20240719,184200,225342300,5360,5360,5360,5360,0
|
|
20240719,184100,225342300,5360,5360,5360,5360,0
|
|
20240719,184000,225342300,5360,5360,5360,5360,0
|
|
20240719,183900,225342300,5360,5360,5360,5360,0
|
|
20240719,183800,225342300,5360,5360,5360,5360,0
|
|
20240719,183700,225342300,5360,5360,5360,5360,0
|
|
20240719,183600,225342300,5360,5360,5360,5360,0
|
|
20240719,183500,225342300,5360,5360,5360,5360,0
|
|
20240719,183400,225342300,5360,5360,5360,5360,0
|
|
20240719,183300,225342300,5360,5360,5360,5360,0
|
|
20240719,183200,225342300,5360,5360,5360,5360,1040
|
|
20240719,183100,225342300,5360,5360,5360,5360,0
|
|
20240719,183000,225342300,5360,5360,5360,5360,0
|
|
20240719,182900,225342300,5360,5360,5360,5360,0
|
|
20240719,182800,225342300,5360,5360,5360,5360,0
|
|
20240719,182700,225342300,5360,5360,5360,5360,0
|
|
20240719,182600,225342300,5360,5360,5360,5360,0
|
|
20240719,182500,225342300,5360,5360,5360,5360,0
|
|
20240719,182400,225342300,5360,5360,5360,5360,0
|
|
20240719,182300,225342300,5360,5360,5360,5360,0
|
|
20240719,182200,225342300,5360,5360,5360,5360,0
|
|
20240719,182100,225342300,5360,5360,5360,5360,0
|
|
20240719,182000,225342300,5360,5360,5360,5360,0
|
|
20240719,181900,225342300,5360,5360,5360,5360,0
|
|
20240719,181800,225342300,5360,5360,5360,5360,0
|
|
20240719,181700,225342300,5360,5360,5360,5360,0
|
|
20240719,181600,225342300,5360,5360,5360,5360,0
|
|
20240719,181500,225342300,5360,5360,5360,5360,0
|
|
20240719,181400,225342300,5360,5360,5360,5360,0
|
|
20240719,181300,225342300,5360,5360,5360,5360,0
|
|
20240719,181200,225342300,5360,5360,5360,5360,0
|
|
20240719,181100,225342300,5360,5360,5360,5360,0
|
|
20240719,181000,225342300,5360,5360,5360,5360,0
|
|
20240719,180900,225342300,5360,5360,5360,5360,0
|
|
20240719,180800,225342300,5360,5360,5360,5360,0
|
|
20240719,180700,225342300,5360,5360,5360,5360,0
|
|
20240719,180600,225342300,5360,5360,5360,5360,0
|
|
20240719,180500,225342300,5360,5360,5360,5360,0
|
|
20240719,180400,225342300,5360,5360,5360,5360,0
|
|
20240719,180300,225342300,5360,5360,5360,5360,0
|
|
20240719,180200,225342300,5360,5360,5360,5360,1040
|
|
20240719,180100,225342300,5360,5360,5360,5360,0
|
|
20240719,180000,225342300,5360,5360,5360,5360,0
|
|
20240719,175900,225342300,5360,5360,5360,5360,0
|
|
20240719,175800,225342300,5360,5360,5360,5360,0
|
|
20240719,175700,225342300,5360,5360,5360,5360,0
|
|
20240719,175600,225342300,5360,5360,5360,5360,0
|
|
20240719,175500,225342300,5360,5360,5360,5360,0
|
|
20240719,175400,225342300,5360,5360,5360,5360,0
|
|
20240719,175300,225342300,5360,5360,5360,5360,0
|
|
20240719,175200,225342300,5360,5360,5360,5360,0
|
|
20240719,175100,225342300,5360,5360,5360,5360,0
|
|
20240719,175000,225342300,5360,5360,5360,5360,0
|
|
20240719,174900,225342300,5360,5360,5360,5360,0
|
|
20240719,174800,225342300,5360,5360,5360,5360,0
|
|
20240719,174700,225342300,5360,5360,5360,5360,0
|
|
20240719,174600,225342300,5360,5360,5360,5360,0
|
|
20240719,174500,225342300,5360,5360,5360,5360,0
|
|
20240719,174400,225342300,5360,5360,5360,5360,0
|
|
20240719,174300,225342300,5360,5360,5360,5360,0
|
|
20240719,174200,225342300,5360,5360,5360,5360,0
|
|
20240719,174100,225342300,5360,5360,5360,5360,0
|
|
20240719,174000,225342300,5360,5360,5360,5360,0
|
|
20240719,173900,225342300,5360,5360,5360,5360,0
|
|
20240719,173800,225342300,5360,5360,5360,5360,0
|
|
20240719,173700,225342300,5360,5360,5360,5360,0
|
|
20240719,173600,225342300,5360,5360,5360,5360,0
|
|
20240719,173500,225342300,5360,5360,5360,5360,0
|
|
20240719,173400,225342300,5360,5360,5360,5360,0
|
|
20240719,173300,225342300,5360,5360,5360,5360,0
|
|
20240719,173200,225342300,5360,5360,5360,5360,1040
|
|
20240719,173100,225342300,5360,5360,5360,5360,0
|
|
20240719,173000,225342300,5360,5360,5360,5360,0
|
|
20240719,172900,225342300,5360,5360,5360,5360,0
|
|
20240719,172800,225342300,5360,5360,5360,5360,0
|
|
20240719,172700,225342300,5360,5360,5360,5360,0
|
|
20240719,172600,225342300,5360,5360,5360,5360,0
|
|
20240719,172500,225342300,5360,5360,5360,5360,0
|
|
20240719,172400,225342300,5360,5360,5360,5360,0
|
|
20240719,172300,225342300,5360,5360,5360,5360,0
|
|
20240719,172200,225342300,5360,5360,5360,5360,0
|
|
20240719,172100,225342300,5360,5360,5360,5360,0
|
|
20240719,172000,225342300,5360,5360,5360,5360,0
|
|
20240719,171900,225342300,5360,5360,5360,5360,0
|
|
20240719,171800,225342300,5360,5360,5360,5360,0
|
|
20240719,171700,225342300,5360,5360,5360,5360,0
|
|
20240719,171600,225342300,5360,5360,5360,5360,0
|
|
20240719,171500,225342300,5360,5360,5360,5360,0
|
|
20240719,171400,225342300,5360,5360,5360,5360,0
|
|
20240719,171300,225342300,5360,5360,5360,5360,0
|
|
20240719,171200,225342300,5360,5360,5360,5360,0
|
|
20240719,171100,225342300,5360,5360,5360,5360,0
|
|
20240719,171000,225342300,5360,5360,5360,5360,0
|
|
20240719,170900,225342300,5360,5360,5360,5360,0
|
|
20240719,170800,225342300,5360,5360,5360,5360,0
|
|
20240719,170700,225342300,5360,5360,5360,5360,0
|
|
20240719,170600,225342300,5360,5360,5360,5360,0
|
|
20240719,170500,225342300,5360,5360,5360,5360,0
|
|
20240719,170400,225342300,5360,5360,5360,5360,0
|
|
20240719,170300,225342300,5360,5360,5360,5360,0
|
|
20240719,170200,225342300,5360,5360,5360,5360,1040
|
|
20240719,170100,225342300,5360,5360,5360,5360,0
|
|
20240719,170000,225342300,5360,5360,5360,5360,0
|
|
20240719,165900,225342300,5360,5360,5360,5360,0
|
|
20240719,165800,225342300,5360,5360,5360,5360,0
|
|
20240719,165700,225342300,5360,5360,5360,5360,0
|
|
20240719,165600,225342300,5360,5360,5360,5360,0
|
|
20240719,165500,225342300,5360,5360,5360,5360,0
|
|
20240719,165400,225342300,5360,5360,5360,5360,0
|
|
20240719,165300,225342300,5360,5360,5360,5360,0
|
|
20240719,165200,225342300,5360,5360,5360,5360,0
|
|
20240719,165100,225342300,5360,5360,5360,5360,0
|
|
20240719,165000,225342300,5360,5360,5360,5360,0
|
|
20240719,164900,225342300,5360,5360,5360,5360,0
|
|
20240719,164800,225342300,5360,5360,5360,5360,0
|
|
20240719,164700,225342300,5360,5360,5360,5360,0
|
|
20240719,164600,225342300,5360,5360,5360,5360,0
|
|
20240719,164500,225342300,5360,5360,5360,5360,0
|
|
20240719,164400,225342300,5360,5360,5360,5360,0
|
|
20240719,164300,225342300,5360,5360,5360,5360,0
|
|
20240719,164200,225342300,5360,5360,5360,5360,0
|
|
20240719,164100,225342300,5360,5360,5360,5360,0
|
|
20240719,164000,225342300,5360,5360,5360,5360,0
|
|
20240719,163900,225342300,5360,5360,5360,5360,0
|
|
20240719,163800,225342300,5360,5360,5360,5360,0
|
|
20240719,163700,225342300,5360,5360,5360,5360,0
|
|
20240719,163600,225342300,5360,5360,5360,5360,0
|
|
20240719,163500,225342300,5360,5360,5360,5360,0
|
|
20240719,163400,225342300,5360,5360,5360,5360,0
|
|
20240719,163300,225342300,5360,5360,5360,5360,0
|
|
20240719,163200,225342300,5360,5360,5360,5360,1040
|
|
20240719,163100,225342300,5360,5360,5360,5360,0
|
|
20240719,163000,225342300,5360,5360,5360,5360,0
|
|
20240719,162900,225342300,5360,5360,5360,5360,0
|
|
20240719,162800,225342300,5360,5360,5360,5360,0
|
|
20240719,162700,225342300,5360,5360,5360,5360,0
|
|
20240719,162600,225342300,5360,5360,5360,5360,0
|
|
20240719,162500,225342300,5360,5360,5360,5360,0
|
|
20240719,162400,225342300,5360,5360,5360,5360,0
|
|
20240719,162300,225342300,5360,5360,5360,5360,0
|
|
20240719,162200,225342300,5360,5360,5360,5360,0
|
|
20240719,162100,225342300,5360,5360,5360,5360,0
|
|
20240719,162000,225342300,5360,5360,5360,5360,0
|
|
20240719,161900,225342300,5360,5360,5360,5360,0
|
|
20240719,161800,225342300,5360,5360,5360,5360,0
|
|
20240719,161700,225342300,5360,5360,5360,5360,0
|
|
20240719,161600,225342300,5360,5360,5360,5360,0
|
|
20240719,161500,225342300,5360,5360,5360,5360,0
|
|
20240719,161400,225342300,5360,5360,5360,5360,0
|
|
20240719,161300,225342300,5360,5360,5360,5360,0
|
|
20240719,161200,225342300,5360,5360,5360,5360,0
|
|
20240719,161100,225342300,5360,5360,5360,5360,0
|
|
20240719,161000,225342300,5360,5360,5360,5360,0
|
|
20240719,160900,225342300,5360,5360,5360,5360,0
|
|
20240719,160800,225342300,5360,5360,5360,5360,0
|
|
20240719,160700,225342300,5360,5360,5360,5360,0
|
|
20240719,160600,225342300,5360,5360,5360,5360,0
|
|
20240719,160500,225342300,5360,5360,5360,5360,0
|
|
20240719,160400,225342300,5360,5360,5360,5360,0
|
|
20240719,160300,225342300,5360,5360,5360,5360,0
|
|
20240719,160200,225342300,5360,5360,5360,5360,1040
|
|
20240719,160100,225342300,5360,5360,5360,5360,0
|
|
20240719,160000,225342300,5360,5360,5360,5360,0
|
|
20240719,155900,225342300,5360,5360,5360,5360,0
|
|
20240719,155800,225342300,5360,5360,5360,5360,0
|
|
20240719,155700,225342300,5360,5360,5360,5360,0
|
|
20240719,155600,225342300,5360,5360,5360,5360,0
|
|
20240719,155500,225342300,5360,5360,5360,5360,0
|
|
20240719,155400,225342300,5360,5360,5360,5360,0
|
|
20240719,155300,225342300,5360,5360,5360,5360,0
|
|
20240719,155200,225342300,5360,5360,5360,5360,0
|
|
20240719,155100,225342300,5360,5360,5360,5360,0
|
|
20240719,155000,225342300,5360,5360,5360,5360,0
|
|
20240719,154900,225342300,5360,5360,5360,5360,0
|
|
20240719,154800,225342300,5360,5360,5360,5360,0
|
|
20240719,154700,225342300,5360,5360,5360,5360,0
|
|
20240719,154600,225342300,5360,5360,5360,5360,0
|
|
20240719,154500,225342300,5360,5360,5360,5360,0
|
|
20240719,154400,225342300,5360,5360,5360,5360,0
|
|
20240719,154300,225342300,5360,5360,5360,5360,0
|
|
20240719,154200,225342300,5360,5360,5360,5360,0
|
|
20240719,154100,225342300,5360,5360,5360,5360,0
|
|
20240719,154000,225342300,5360,5360,5360,5360,0
|
|
20240719,153900,225342300,5360,5360,5360,5360,0
|
|
20240719,153800,225342300,5360,5360,5360,5360,0
|
|
20240719,153700,225342300,5360,5360,5360,5360,0
|
|
20240719,153600,225342300,5360,5360,5360,5360,0
|
|
20240719,153500,225342300,5360,5360,5360,5360,0
|
|
20240719,153400,225342300,5360,5360,5360,5360,0
|
|
20240719,153300,225342300,5360,5360,5360,5360,0
|
|
20240719,153200,225342300,5360,5360,5360,5360,1040
|
|
20240719,153100,225342300,5360,5360,5360,5360,0
|
|
20240719,153000,225342300,5360,5360,5360,5360,1040
|
|
20240719,152900,219767900,5370,5370,5370,5370,0
|
|
20240719,152800,219767900,5370,5370,5370,5370,0
|
|
20240719,152700,219767900,5370,5370,5370,5370,0
|
|
20240719,152600,219767900,5370,5370,5370,5370,0
|
|
20240719,152500,219767900,5370,5370,5370,5370,0
|
|
20240719,152400,219767900,5370,5370,5370,5370,0
|
|
20240719,152300,219767900,5370,5370,5370,5370,0
|
|
20240719,152200,219767900,5370,5370,5370,5370,0
|
|
20240719,152100,219767900,5370,5370,5370,5370,0
|
|
20240719,152000,219767900,5370,5370,5370,5370,0
|
|
20240719,151900,219767900,5370,5310,5370,5310,1853
|
|
20240719,151800,209889930,5310,5310,5310,5310,105
|
|
20240719,151700,209332380,5320,5310,5320,5310,56
|
|
20240719,151600,209035010,5310,5310,5310,5310,0
|
|
20240719,151500,209035010,5310,5320,5320,5310,338
|
|
20240719,151400,207237250,5320,5310,5320,5310,26
|
|
20240719,151300,207098940,5320,5320,5320,5320,75
|
|
20240719,151200,206699940,5310,5310,5310,5310,37
|
|
20240719,151100,206503470,5310,5310,5310,5310,19
|
|
20240719,151000,206402580,5310,5310,5310,5310,0
|
|
20240719,150900,206402580,5310,5310,5310,5310,51
|
|
20240719,150800,206131770,5310,5310,5310,5310,190
|
|
20240719,150700,205122870,5310,5330,5330,5310,76
|
|
20240719,150600,204717810,5330,5310,5330,5310,6
|
|
20240719,150500,204685850,5320,5320,5320,5320,24
|
|
20240719,150400,204558170,5320,5320,5320,5320,5
|
|
20240719,150300,204531570,5300,5300,5300,5300,0
|
|
20240719,150200,204531570,5300,5300,5300,5300,0
|
|
20240719,150100,204531570,5300,5310,5310,5300,915
|
|
20240719,150000,199676010,5330,5330,5330,5330,0
|
|
20240719,145900,199676010,5330,5330,5330,5330,0
|
|
20240719,145800,199676010,5330,5330,5330,5330,74
|
|
20240719,145700,199281590,5320,5320,5320,5320,20
|
|
20240719,145600,199175190,5330,5330,5330,5330,5
|
|
20240719,145500,199148540,5330,5330,5330,5330,0
|
|
20240719,145400,199148540,5330,5330,5330,5330,0
|
|
20240719,145300,199148540,5330,5330,5330,5330,0
|
|
20240719,145200,199148540,5330,5330,5330,5330,51
|
|
20240719,145100,198876710,5320,5320,5320,5320,80
|
|
20240719,145000,198451110,5330,5330,5330,5330,185
|
|
20240719,144900,197465060,5320,5330,5330,5320,34
|
|
20240719,144800,197283850,5320,5330,5330,5320,116
|
|
20240719,144700,196665580,5330,5330,5330,5330,33
|
|
20240719,144600,196489690,5330,5330,5330,5330,73
|
|
20240719,144500,196100600,5330,5330,5330,5330,17
|
|
20240719,144400,196009990,5330,5330,5330,5330,89
|
|
20240719,144300,195535620,5330,5330,5330,5330,45
|
|
20240719,144200,195295770,5320,5320,5320,5320,0
|
|
20240719,144100,195295770,5320,5320,5320,5320,1000
|
|
20240719,144000,189975770,5330,5340,5340,5330,83
|
|
20240719,143900,189532640,5340,5340,5340,5340,72
|
|
20240719,143800,189148160,5340,5330,5340,5330,49
|
|
20240719,143700,188886580,5330,5330,5330,5330,16
|
|
20240719,143600,188801300,5330,5330,5330,5330,227
|
|
20240719,143500,187591390,5340,5340,5340,5340,55
|
|
20240719,143400,187297690,5340,5340,5340,5340,56
|
|
20240719,143300,186998650,5340,5340,5340,5340,83
|
|
20240719,143200,186555430,5340,5340,5340,5340,69
|
|
20240719,143100,186186970,5340,5340,5340,5340,25
|
|
20240719,143000,186053470,5330,5330,5330,5330,0
|
|
20240719,142900,186053470,5330,5330,5330,5330,132
|
|
20240719,142800,185349910,5330,5340,5340,5330,184
|
|
20240719,142700,184368790,5340,5340,5340,5340,72
|
|
20240719,142600,183984310,5340,5340,5340,5340,16
|
|
20240719,142500,183898870,5330,5330,5330,5330,78
|
|
20240719,142400,183483130,5330,5330,5330,5330,195
|
|
20240719,142300,182443780,5330,5330,5330,5330,156
|
|
20240719,142200,181612300,5340,5340,5340,5340,73
|
|
20240719,142100,181222480,5340,5340,5340,5340,28
|
|
20240719,142000,181072960,5340,5340,5340,5340,52
|
|
20240719,141900,180795280,5340,5320,5340,5320,476
|
|
20240719,141800,178261440,5340,5340,5340,5340,65
|
|
20240719,141700,177914340,5340,5340,5340,5340,38
|
|
20240719,141600,177711420,5340,5330,5340,5330,28
|
|
20240719,141500,177561910,5340,5330,5340,5330,78
|
|
20240719,141400,177145760,5330,5330,5330,5330,67
|
|
20240719,141300,176788650,5330,5330,5330,5330,59
|
|
20240719,141200,176474180,5330,5320,5330,5320,168
|
|
20240719,141100,175579730,5320,5320,5320,5320,63
|
|
20240719,141000,175244570,5320,5320,5320,5320,19
|
|
20240719,140900,175143490,5320,5330,5330,5320,74
|
|
20240719,140800,174749420,5330,5330,5330,5320,104
|
|
20240719,140700,174195200,5320,5320,5320,5320,31
|
|
20240719,140600,174030280,5310,5310,5310,5310,0
|
|
20240719,140500,174030280,5310,5310,5310,5310,164
|
|
20240719,140400,173159440,5310,5330,5330,5310,161
|
|
20240719,140300,172302750,5330,5330,5330,5330,76
|
|
20240719,140200,171897670,5330,5330,5330,5330,70
|
|
20240719,140100,171524570,5330,5330,5330,5330,39
|
|
20240719,140000,171316700,5330,5330,5330,5330,59
|
|
20240719,135900,171002230,5330,5330,5330,5330,16
|
|
20240719,135800,170916950,5330,5330,5330,5330,61
|
|
20240719,135700,170591820,5330,5330,5330,5330,62
|
|
20240719,135600,170261360,5330,5330,5330,5330,46
|
|
20240719,135500,170016180,5340,5330,5340,5330,2025
|
|
20240719,135400,159208440,5310,5310,5310,5310,32
|
|
20240719,135300,159038520,5310,5330,5330,5310,651
|
|
20240719,135200,155581330,5330,5330,5330,5330,27
|
|
20240719,135100,155437420,5310,5340,5340,5310,508
|
|
20240719,135000,152738710,5340,5340,5340,5340,65
|
|
20240719,134900,152391610,5340,5340,5340,5340,47
|
|
20240719,134800,152140630,5340,5340,5340,5340,31
|
|
20240719,134700,151975090,5340,5320,5340,5320,160
|
|
20240719,134600,151123210,5330,5330,5330,5330,59
|
|
20240719,134500,150808740,5330,5330,5330,5330,69
|
|
20240719,134400,150440970,5340,5340,5340,5340,69
|
|
20240719,134300,150072510,5340,5340,5340,5340,23
|
|
20240719,134200,149949690,5340,5340,5340,5340,56
|
|
20240719,134100,149650650,5340,5340,5340,5340,74
|
|
20240719,134000,149255490,5340,5340,5340,5340,64
|
|
20240719,133900,148913730,5340,5340,5340,5340,74
|
|
20240719,133800,148518570,5340,5340,5340,5340,77
|
|
20240719,133700,148107390,5340,5340,5340,5340,45
|
|
20240719,133600,147867090,5340,5340,5340,5340,73
|
|
20240719,133500,147477270,5340,5340,5340,5340,50
|
|
20240719,133400,147210270,5340,5340,5340,5340,60
|
|
20240719,133300,146889870,5340,5340,5340,5340,90
|
|
20240719,133200,146409270,5340,5340,5340,5340,33
|
|
20240719,133100,146233050,5340,5340,5340,5340,68
|
|
20240719,133000,145869930,5340,5340,5340,5340,83
|
|
20240719,132900,145426710,5340,5340,5340,5320,546
|
|
20240719,132800,142521110,5340,5330,5340,5330,85
|
|
20240719,132700,142067680,5330,5330,5330,5330,72
|
|
20240719,132600,141683920,5330,5330,5330,5330,30
|
|
20240719,132500,141524020,5330,5330,5330,5330,74
|
|
20240719,132400,141129600,5330,5320,5330,5320,66
|
|
20240719,132300,140778170,5340,5340,5340,5340,140
|
|
20240719,132200,140030570,5340,5340,5340,5340,61
|
|
20240719,132100,139704830,5340,5340,5340,5340,29
|
|
20240719,132000,139549970,5340,5340,5340,5340,56
|
|
20240719,131900,139250930,5340,5340,5340,5340,71
|
|
20240719,131800,138871790,5340,5340,5340,5340,59
|
|
20240719,131700,138556730,5340,5340,5340,5340,44
|
|
20240719,131600,138321770,5340,5340,5340,5340,73
|
|
20240719,131500,137931950,5340,5340,5340,5340,50
|
|
20240719,131400,137664950,5330,5320,5330,5320,79
|
|
20240719,131300,137244290,5320,5310,5320,5310,799
|
|
20240719,131200,133001300,5320,5330,5330,5320,85
|
|
20240719,131100,132548350,5330,5330,5330,5330,38
|
|
20240719,131000,132345810,5330,5330,5330,5330,18
|
|
20240719,130900,132249870,5330,5330,5330,5330,46
|
|
20240719,130800,132004690,5330,5330,5330,5330,54
|
|
20240719,130700,131716870,5330,5330,5330,5330,65
|
|
20240719,130600,131370420,5330,5330,5330,5330,102
|
|
20240719,130500,130826760,5330,5330,5330,5330,32
|
|
20240719,130400,130656200,5310,5310,5310,5310,260
|
|
20240719,130300,129275600,5330,5330,5330,5330,61
|
|
20240719,130200,128950470,5330,5330,5330,5330,67
|
|
20240719,130100,128593360,5330,5320,5330,5320,99
|
|
20240719,130000,128066340,5320,5330,5330,5320,240
|
|
20240719,125900,126788410,5330,5320,5330,5320,146
|
|
20240719,125800,126011680,5310,5320,5320,5310,605
|
|
20240719,125700,122798610,5340,5340,5340,5340,55
|
|
20240719,125600,122504910,5340,5340,5340,5320,119
|
|
20240719,125500,121870610,5340,5340,5340,5340,83
|
|
20240719,125400,121427390,5340,5340,5340,5340,44
|
|
20240719,125300,121192430,5340,5340,5340,5340,62
|
|
20240719,125200,120861350,5340,5340,5340,5340,64
|
|
20240719,125100,120519590,5340,5340,5340,5340,83
|
|
20240719,125000,120076370,5340,5340,5340,5340,52
|
|
20240719,124900,119798690,5340,5340,5340,5320,203
|
|
20240719,124800,118716780,5340,5340,5340,5340,69
|
|
20240719,124700,118348320,5340,5340,5340,5340,148
|
|
20240719,124600,117558000,5340,5340,5340,5340,31
|
|
20240719,124500,117392460,5340,5340,5340,5340,74
|
|
20240719,124400,116997300,5340,5340,5340,5340,53
|
|
20240719,124300,116714280,5340,5330,5340,5330,58
|
|
20240719,124200,116404690,5330,5330,5330,5330,80
|
|
20240719,124100,115978290,5330,5330,5330,5330,63
|
|
20240719,124000,115642500,5330,5320,5330,5320,48
|
|
20240719,123900,115386710,5320,5340,5340,5320,255
|
|
20240719,123800,114028880,5340,5340,5340,5340,41
|
|
20240719,123700,113809940,5340,5340,5340,5340,75
|
|
20240719,123600,113409440,5340,5340,5340,5340,58
|
|
20240719,123500,113099720,5340,5340,5340,5340,63
|
|
20240719,123400,112763300,5340,5320,5340,5320,398
|
|
20240719,123300,110645100,5340,5340,5340,5340,81
|
|
20240719,123200,110212560,5340,5340,5340,5340,43
|
|
20240719,123100,109982940,5340,5340,5340,5340,84
|
|
20240719,123000,109534380,5340,5340,5340,5340,19
|
|
20240719,122900,109432920,5340,5340,5340,5340,29
|
|
20240719,122800,109278060,5320,5340,5340,5320,217
|
|
20240719,122700,108123280,5340,5340,5340,5340,55
|
|
20240719,122600,107829580,5340,5340,5340,5340,59
|
|
20240719,122500,107514520,5340,5340,5340,5340,69
|
|
20240719,122400,107146060,5340,5340,5340,5340,59
|
|
20240719,122300,106831000,5340,5340,5340,5340,61
|
|
20240719,122200,106505260,5340,5340,5340,5340,45
|
|
20240719,122100,106264960,5340,5340,5340,5340,47
|
|
20240719,122000,106013980,5340,5340,5340,5340,59
|
|
20240719,121900,105698920,5340,5320,5340,5310,310
|
|
20240719,121800,104052030,5340,5340,5340,5340,69
|
|
20240719,121700,103683570,5340,5340,5340,5340,53
|
|
20240719,121600,103400550,5340,5340,5340,5320,75
|
|
20240719,121500,103000510,5340,5340,5340,5340,69
|
|
20240719,121400,102632050,5340,5340,5340,5340,36
|
|
20240719,121300,102439810,5340,5340,5340,5340,69
|
|
20240719,121200,102071350,5340,5340,5340,5340,80
|
|
20240719,121100,101644150,5340,5340,5340,5340,61
|
|
20240719,121000,101318410,5340,5340,5340,5320,31
|
|
20240719,120900,101152990,5340,5340,5340,5340,71
|
|
20240719,120800,100773850,5340,5340,5340,5320,230
|
|
20240719,120700,99550210,5320,5320,5320,5320,0
|
|
20240719,120600,99550210,5320,5340,5340,5320,257
|
|
20240719,120500,98182430,5340,5340,5340,5340,80
|
|
20240719,120400,97755230,5340,5340,5340,5340,93
|
|
20240719,120300,97258610,5340,5340,5340,5340,79
|
|
20240719,120200,96836750,5340,5320,5340,5320,24
|
|
20240719,120100,96708730,5320,5320,5320,5320,64
|
|
20240719,120000,96368250,5320,5320,5340,5320,210
|
|
20240719,115900,95251030,5340,5340,5340,5340,46
|
|
20240719,115800,95005390,5340,5340,5340,5340,31
|
|
20240719,115700,94839850,5340,5340,5340,5340,70
|
|
20240719,115600,94466050,5340,5340,5340,5340,64
|
|
20240719,115500,94124290,5340,5330,5340,5320,306
|
|
20240719,115400,92494860,5330,5330,5330,5330,64
|
|
20240719,115300,92153740,5330,5330,5330,5330,46
|
|
20240719,115200,91908560,5330,5330,5330,5330,62
|
|
20240719,115100,91578100,5340,5340,5340,5340,52
|
|
20240719,115000,91300420,5340,5340,5340,5340,44
|
|
20240719,114900,91065460,5340,5340,5340,5340,66
|
|
20240719,114800,90713020,5340,5340,5340,5340,70
|
|
20240719,114700,90339220,5340,5340,5340,5340,69
|
|
20240719,114600,89970760,5340,5340,5340,5340,72
|
|
20240719,114500,89586280,5340,5340,5340,5340,75
|
|
20240719,114400,89185780,5320,5330,5330,5320,246
|
|
20240719,114300,87876500,5330,5330,5330,5330,52
|
|
20240719,114200,87599340,5330,5330,5330,5330,39
|
|
20240719,114100,87391470,5330,5320,5330,5320,35
|
|
20240719,114000,87205140,5320,5330,5330,5320,270
|
|
20240719,113900,85767010,5330,5330,5330,5330,70
|
|
20240719,113800,85393910,5330,5330,5330,5330,70
|
|
20240719,113700,85020810,5330,5330,5330,5330,67
|
|
20240719,113600,84663700,5330,5330,5330,5330,68
|
|
20240719,113500,84301260,5330,5330,5330,5330,54
|
|
20240719,113400,84013440,5330,5330,5330,5330,35
|
|
20240719,113300,83826890,5330,5330,5330,5330,62
|
|
20240719,113200,83496430,5330,5330,5330,5330,60
|
|
20240719,113100,83176630,5330,5330,5330,5330,53
|
|
20240719,113000,82894140,5330,5330,5330,5330,47
|
|
20240719,112900,82643630,5330,5330,5330,5330,62
|
|
20240719,112800,82313170,5330,5330,5330,5330,74
|
|
20240719,112700,81918750,5330,5330,5330,5330,57
|
|
20240719,112600,81614940,5330,5320,5330,5320,67
|
|
20240719,112500,81258490,5320,5320,5320,5320,53
|
|
20240719,112400,80976530,5320,5320,5320,5320,37
|
|
20240719,112300,80779690,5320,5320,5320,5320,47
|
|
20240719,112200,80529650,5320,5330,5330,5320,49
|
|
20240719,112100,80268780,5310,5330,5330,5310,142
|
|
20240719,112000,79513510,5330,5330,5330,5330,65
|
|
20240719,111900,79167060,5330,5330,5330,5330,75
|
|
20240719,111800,78767310,5330,5330,5330,5330,36
|
|
20240719,111700,78575430,5330,5330,5330,5330,36
|
|
20240719,111600,78383550,5330,5330,5330,5330,79
|
|
20240719,111500,77962480,5330,5320,5330,5320,43
|
|
20240719,111400,77733550,5320,5340,5340,5320,90
|
|
20240719,111300,77254280,5340,5340,5340,5340,62
|
|
20240719,111200,76923200,5340,5340,5340,5340,74
|
|
20240719,111100,76528040,5340,5330,5340,5330,51
|
|
20240719,111000,76255890,5330,5330,5330,5330,33
|
|
20240719,110900,76080000,5330,5330,5330,5330,56
|
|
20240719,110800,75781520,5330,5330,5330,5330,64
|
|
20240719,110700,75440400,5330,5330,5330,5330,62
|
|
20240719,110600,75109940,5330,5330,5330,5330,41
|
|
20240719,110500,74891410,5330,5330,5330,5330,61
|
|
20240719,110400,74566280,5330,5330,5330,5330,56
|
|
20240719,110300,74267800,5330,5330,5330,5330,45
|
|
20240719,110200,74027950,5330,5330,5330,5330,41
|
|
20240719,110100,73809420,5330,5330,5330,5330,52
|
|
20240719,110000,73532260,5330,5320,5330,5320,48
|
|
20240719,105900,73276540,5320,5330,5330,5320,209
|
|
20240719,105800,72164430,5330,5330,5330,5330,52
|
|
20240719,105700,71887270,5330,5330,5330,5330,1
|
|
20240719,105600,71881940,5320,5330,5330,5320,88
|
|
20240719,105500,71413520,5330,5320,5330,5320,45
|
|
20240719,105400,71174110,5320,5320,5320,5320,61
|
|
20240719,105300,70849590,5320,5330,5330,5320,240
|
|
20240719,105200,69572510,5330,5330,5330,5330,80
|
|
20240719,105100,69146110,5330,5320,5330,5320,41
|
|
20240719,105000,68927980,5320,5320,5320,5320,41
|
|
20240719,104900,68709860,5320,5320,5320,5320,64
|
|
20240719,104800,68369380,5320,5320,5320,5320,48
|
|
20240719,104700,68114020,5320,5320,5320,5320,58
|
|
20240719,104600,67805460,5320,5320,5320,5320,43
|
|
20240719,104500,67576700,5320,5320,5320,5320,38
|
|
20240719,104400,67374540,5290,5320,5320,5290,392
|
|
20240719,104300,65299860,5320,5320,5320,5320,78
|
|
20240719,104200,64884900,5320,5320,5320,5320,46
|
|
20240719,104100,64640180,5320,5320,5320,5320,47
|
|
20240719,104000,64390140,5320,5320,5320,5320,68
|
|
20240719,103900,64028380,5320,5320,5320,5320,69
|
|
20240719,103800,63661300,5320,5320,5320,5320,28
|
|
20240719,103700,63512340,5320,5320,5320,5320,73
|
|
20240719,103600,63123980,5320,5300,5320,5300,61
|
|
20240719,103500,62800340,5300,5300,5300,5300,107
|
|
20240719,103400,62233240,5290,5300,5320,5290,443
|
|
20240719,103300,59888840,5300,5300,5300,5300,160
|
|
20240719,103200,59040840,5300,5330,5330,5300,86
|
|
20240719,103100,58583890,5340,5340,5340,5340,74
|
|
20240719,103000,58188730,5340,5340,5340,5330,148
|
|
20240719,102900,57399700,5330,5330,5330,5330,43
|
|
20240719,102800,57170510,5330,5330,5330,5330,46
|
|
20240719,102700,56925330,5330,5330,5330,5330,74
|
|
20240719,102600,56530910,5330,5330,5330,5330,37
|
|
20240719,102500,56333700,5330,5330,5330,5330,61
|
|
20240719,102400,56008570,5310,5320,5320,5310,31
|
|
20240719,102300,55843660,5320,5300,5320,5300,385
|
|
20240719,102200,53803140,5300,5300,5300,5300,33
|
|
20240719,102100,53628240,5300,5300,5300,5300,255
|
|
20240719,102000,52276740,5300,5310,5310,5300,552
|
|
20240719,101900,49350960,5310,5330,5330,5310,452
|
|
20240719,101800,46946150,5340,5340,5340,5340,48
|
|
20240719,101700,46689830,5340,5340,5340,5340,62
|
|
20240719,101600,46358750,5340,5340,5340,5340,64
|
|
20240719,101500,46016990,5340,5340,5340,5340,50
|
|
20240719,101400,45749990,5340,5340,5340,5340,19
|
|
20240719,101300,45648530,5340,5340,5340,5340,55
|
|
20240719,101200,45354830,5340,5340,5340,5340,32
|
|
20240719,101100,45183950,5330,5330,5330,5330,71
|
|
20240719,101000,44805520,5330,5340,5340,5330,443
|
|
20240719,100900,42444060,5340,5340,5340,5340,56
|
|
20240719,100800,42145020,5340,5340,5340,5340,52
|
|
20240719,100700,41867340,5340,5340,5340,5340,81
|
|
20240719,100600,41434800,5340,5340,5340,5340,44
|
|
20240719,100500,41199840,5340,5340,5340,5340,80
|
|
20240719,100400,40772640,5340,5340,5340,5340,63
|
|
20240719,100300,40436220,5340,5330,5350,5330,54
|
|
20240719,100200,40147990,5330,5330,5330,5330,67
|
|
20240719,100100,39790880,5330,5330,5330,5330,58
|
|
20240719,100000,39481740,5330,5330,5330,5330,125
|
|
20240719,095900,38815490,5330,5330,5330,5330,53
|
|
20240719,095800,38533000,5330,5330,5330,5330,18
|
|
20240719,095700,38437060,5330,5330,5330,5330,93
|
|
20240719,095600,37941370,5300,5330,5330,5300,338
|
|
20240719,095500,36148820,5330,5330,5330,5330,55
|
|
20240719,095400,35855670,5330,5330,5330,5310,283
|
|
20240719,095300,34351360,5330,5330,5330,5330,71
|
|
20240719,095200,33972930,5330,5330,5330,5330,85
|
|
20240719,095100,33519880,5330,5330,5330,5330,37
|
|
20240719,095000,33322670,5330,5330,5330,5330,28
|
|
20240719,094900,33173430,5330,5330,5330,5330,61
|
|
20240719,094800,32848300,5330,5330,5330,5330,75
|
|
20240719,094700,32448550,5330,5300,5330,5300,519
|
|
20240719,094600,29693210,5310,5310,5310,5310,57
|
|
20240719,094500,29390540,5320,5330,5330,5320,200
|
|
20240719,094400,28324910,5330,5330,5330,5330,112
|
|
20240719,094300,27727950,5330,5340,5340,5330,1603
|
|
20240719,094200,19178950,5340,5340,5340,5340,38
|
|
20240719,094100,18976030,5340,5340,5340,5340,75
|
|
20240719,094000,18575530,5340,5340,5340,5340,134
|
|
20240719,093900,17859970,5340,5340,5340,5340,76
|
|
20240719,093800,17454130,5340,5330,5340,5330,131
|
|
20240719,093700,16755610,5330,5330,5330,5330,42
|
|
20240719,093600,16531750,5330,5330,5330,5330,59
|
|
20240719,093500,16217280,5330,5330,5330,5330,149
|
|
20240719,093400,15423110,5330,5330,5330,5330,27
|
|
20240719,093300,15279200,5330,5330,5330,5330,50
|
|
20240719,093200,15012700,5330,5330,5330,5330,42
|
|
20240719,093100,14788840,5330,5330,5330,5330,59
|
|
20240719,093000,14474370,5330,5330,5330,5330,60
|
|
20240719,092900,14154570,5330,5320,5330,5320,36
|
|
20240719,092800,13963040,5320,5320,5320,5320,51
|
|
20240719,092700,13691720,5320,5320,5320,5320,54
|
|
20240719,092600,13404440,5330,5330,5330,5330,41
|
|
20240719,092500,13185910,5340,5320,5340,5320,105
|
|
20240719,092400,12626310,5320,5320,5320,5320,68
|
|
20240719,092300,12264550,5320,5320,5320,5320,39
|
|
20240719,092200,12057070,5320,5320,5320,5320,54
|
|
20240719,092100,11769790,5320,5320,5320,5320,66
|
|
20240719,092000,11418670,5320,5320,5320,5320,63
|
|
20240719,091900,11083510,5320,5320,5320,5320,113
|
|
20240719,091800,10482350,5320,5320,5320,5290,208
|
|
20240719,091700,9380010,5310,5310,5310,5310,53
|
|
20240719,091600,9098580,5310,5310,5310,5310,56
|
|
20240719,091500,8801220,5310,5310,5310,5310,76
|
|
20240719,091400,8397660,5310,5310,5310,5310,82
|
|
20240719,091300,7962240,5310,5310,5310,5310,72
|
|
20240719,091200,7579920,5310,5310,5310,5300,127
|
|
20240719,091100,6905560,5300,5300,5300,5300,67
|
|
20240719,091000,6550460,5300,5310,5310,5300,34
|
|
20240719,090900,6370250,5300,5300,5300,5300,53
|
|
20240719,090800,6089350,5300,5300,5300,5300,114
|
|
20240719,090700,5485150,5300,5300,5300,5300,59
|
|
20240719,090600,5172450,5310,5300,5310,5300,74
|
|
20240719,090500,4780240,5300,5280,5310,5280,284
|
|
20240719,090400,3277380,5290,5320,5320,5290,79
|
|
20240719,090300,2857190,5330,5340,5340,5330,67
|
|
20240719,090200,2499790,5340,5310,5340,5310,46
|
|
20240719,090100,2254570,5340,5370,5380,5340,65
|
|
20240719,090000,1907400,5340,5310,5390,5310,358
|