637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,193400,267478330,5250,5250,5250,5250,2487
|
|
20240722,193300,267478330,5250,5250,5250,5250,0
|
|
20240722,193200,267478330,5250,5250,5250,5250,0
|
|
20240722,193100,267478330,5250,5250,5250,5250,0
|
|
20240722,193000,267478330,5250,5250,5250,5250,0
|
|
20240722,192900,267478330,5250,5250,5250,5250,0
|
|
20240722,192800,267478330,5250,5250,5250,5250,0
|
|
20240722,192700,267478330,5250,5250,5250,5250,0
|
|
20240722,192600,267478330,5250,5250,5250,5250,0
|
|
20240722,192500,267478330,5250,5250,5250,5250,0
|
|
20240722,192400,267478330,5250,5250,5250,5250,0
|
|
20240722,192300,267478330,5250,5250,5250,5250,0
|
|
20240722,192200,267478330,5250,5250,5250,5250,0
|
|
20240722,192100,267478330,5250,5250,5250,5250,0
|
|
20240722,192000,267478330,5250,5250,5250,5250,0
|
|
20240722,191900,267478330,5250,5250,5250,5250,0
|
|
20240722,191800,267478330,5250,5250,5250,5250,0
|
|
20240722,191700,267478330,5250,5250,5250,5250,0
|
|
20240722,191600,267478330,5250,5250,5250,5250,0
|
|
20240722,191500,267478330,5250,5250,5250,5250,0
|
|
20240722,191400,267478330,5250,5250,5250,5250,0
|
|
20240722,191300,267478330,5250,5250,5250,5250,0
|
|
20240722,191200,267478330,5250,5250,5250,5250,0
|
|
20240722,191100,267478330,5250,5250,5250,5250,0
|
|
20240722,191000,267478330,5250,5250,5250,5250,0
|
|
20240722,190900,267478330,5250,5250,5250,5250,0
|
|
20240722,190800,267478330,5250,5250,5250,5250,0
|
|
20240722,190700,267478330,5250,5250,5250,5250,0
|
|
20240722,190600,267478330,5250,5250,5250,5250,0
|
|
20240722,190500,267478330,5250,5250,5250,5250,0
|
|
20240722,190400,267478330,5250,5250,5250,5250,2487
|
|
20240722,190300,267478330,5250,5250,5250,5250,0
|
|
20240722,190200,267478330,5250,5250,5250,5250,0
|
|
20240722,190100,267478330,5250,5250,5250,5250,0
|
|
20240722,190000,267478330,5250,5250,5250,5250,0
|
|
20240722,185900,267478330,5250,5250,5250,5250,0
|
|
20240722,185800,267478330,5250,5250,5250,5250,0
|
|
20240722,185700,267478330,5250,5250,5250,5250,0
|
|
20240722,185600,267478330,5250,5250,5250,5250,0
|
|
20240722,185500,267478330,5250,5250,5250,5250,0
|
|
20240722,185400,267478330,5250,5250,5250,5250,0
|
|
20240722,185300,267478330,5250,5250,5250,5250,0
|
|
20240722,185200,267478330,5250,5250,5250,5250,0
|
|
20240722,185100,267478330,5250,5250,5250,5250,0
|
|
20240722,185000,267478330,5250,5250,5250,5250,0
|
|
20240722,184900,267478330,5250,5250,5250,5250,0
|
|
20240722,184800,267478330,5250,5250,5250,5250,0
|
|
20240722,184700,267478330,5250,5250,5250,5250,0
|
|
20240722,184600,267478330,5250,5250,5250,5250,0
|
|
20240722,184500,267478330,5250,5250,5250,5250,0
|
|
20240722,184400,267478330,5250,5250,5250,5250,0
|
|
20240722,184300,267478330,5250,5250,5250,5250,0
|
|
20240722,184200,267478330,5250,5250,5250,5250,0
|
|
20240722,184100,267478330,5250,5250,5250,5250,0
|
|
20240722,184000,267478330,5250,5250,5250,5250,0
|
|
20240722,183900,267478330,5250,5250,5250,5250,0
|
|
20240722,183800,267478330,5250,5250,5250,5250,0
|
|
20240722,183700,267478330,5250,5250,5250,5250,0
|
|
20240722,183600,267478330,5250,5250,5250,5250,0
|
|
20240722,183500,267478330,5250,5250,5250,5250,0
|
|
20240722,183400,267478330,5250,5250,5250,5250,2487
|
|
20240722,183300,267478330,5250,5250,5250,5250,0
|
|
20240722,183200,267478330,5250,5250,5250,5250,0
|
|
20240722,183100,267478330,5250,5250,5250,5250,0
|
|
20240722,183000,267478330,5250,5250,5250,5250,0
|
|
20240722,182900,267478330,5250,5250,5250,5250,0
|
|
20240722,182800,267478330,5250,5250,5250,5250,0
|
|
20240722,182700,267478330,5250,5250,5250,5250,0
|
|
20240722,182600,267478330,5250,5250,5250,5250,0
|
|
20240722,182500,267478330,5250,5250,5250,5250,0
|
|
20240722,182400,267478330,5250,5250,5250,5250,0
|
|
20240722,182300,267478330,5250,5250,5250,5250,0
|
|
20240722,182200,267478330,5250,5250,5250,5250,0
|
|
20240722,182100,267478330,5250,5250,5250,5250,0
|
|
20240722,182000,267478330,5250,5250,5250,5250,0
|
|
20240722,181900,267478330,5250,5250,5250,5250,0
|
|
20240722,181800,267478330,5250,5250,5250,5250,0
|
|
20240722,181700,267478330,5250,5250,5250,5250,0
|
|
20240722,181600,267478330,5250,5250,5250,5250,0
|
|
20240722,181500,267478330,5250,5250,5250,5250,0
|
|
20240722,181400,267478330,5250,5250,5250,5250,0
|
|
20240722,181300,267478330,5250,5250,5250,5250,0
|
|
20240722,181200,267478330,5250,5250,5250,5250,0
|
|
20240722,181100,267478330,5250,5250,5250,5250,0
|
|
20240722,181000,267478330,5250,5250,5250,5250,0
|
|
20240722,180900,267478330,5250,5250,5250,5250,0
|
|
20240722,180800,267478330,5250,5250,5250,5250,0
|
|
20240722,180700,267478330,5250,5250,5250,5250,0
|
|
20240722,180600,267478330,5250,5250,5250,5250,0
|
|
20240722,180500,267478330,5250,5250,5250,5250,0
|
|
20240722,180400,267478330,5250,5250,5250,5250,2487
|
|
20240722,180300,267478330,5250,5250,5250,5250,0
|
|
20240722,180200,267478330,5250,5250,5250,5250,0
|
|
20240722,180100,267478330,5250,5250,5250,5250,0
|
|
20240722,180000,267478330,5250,5250,5250,5250,0
|
|
20240722,175900,267478330,5250,5250,5250,5250,0
|
|
20240722,175800,267478330,5250,5250,5250,5250,0
|
|
20240722,175700,267478330,5250,5250,5250,5250,0
|
|
20240722,175600,267478330,5250,5250,5250,5250,0
|
|
20240722,175500,267478330,5250,5250,5250,5250,0
|
|
20240722,175400,267478330,5250,5250,5250,5250,0
|
|
20240722,175300,267478330,5250,5250,5250,5250,0
|
|
20240722,175200,267478330,5250,5250,5250,5250,0
|
|
20240722,175100,267478330,5250,5250,5250,5250,0
|
|
20240722,175000,267478330,5250,5250,5250,5250,0
|
|
20240722,174900,267478330,5250,5250,5250,5250,0
|
|
20240722,174800,267478330,5250,5250,5250,5250,0
|
|
20240722,174700,267478330,5250,5250,5250,5250,0
|
|
20240722,174600,267478330,5250,5250,5250,5250,0
|
|
20240722,174500,267478330,5250,5250,5250,5250,0
|
|
20240722,174400,267478330,5250,5250,5250,5250,0
|
|
20240722,174300,267478330,5250,5250,5250,5250,0
|
|
20240722,174200,267478330,5250,5250,5250,5250,0
|
|
20240722,174100,267478330,5250,5250,5250,5250,0
|
|
20240722,174000,267478330,5250,5250,5250,5250,0
|
|
20240722,173900,267478330,5250,5250,5250,5250,0
|
|
20240722,173800,267478330,5250,5250,5250,5250,0
|
|
20240722,173700,267478330,5250,5250,5250,5250,0
|
|
20240722,173600,267478330,5250,5250,5250,5250,0
|
|
20240722,173500,267478330,5250,5250,5250,5250,0
|
|
20240722,173400,267478330,5250,5250,5250,5250,2487
|
|
20240722,173300,267478330,5250,5250,5250,5250,0
|
|
20240722,173200,267478330,5250,5250,5250,5250,0
|
|
20240722,173100,267478330,5250,5250,5250,5250,0
|
|
20240722,173000,267478330,5250,5250,5250,5250,0
|
|
20240722,172900,267478330,5250,5250,5250,5250,0
|
|
20240722,172800,267478330,5250,5250,5250,5250,0
|
|
20240722,172700,267478330,5250,5250,5250,5250,0
|
|
20240722,172600,267478330,5250,5250,5250,5250,0
|
|
20240722,172500,267478330,5250,5250,5250,5250,0
|
|
20240722,172400,267478330,5250,5250,5250,5250,0
|
|
20240722,172300,267478330,5250,5250,5250,5250,0
|
|
20240722,172200,267478330,5250,5250,5250,5250,0
|
|
20240722,172100,267478330,5250,5250,5250,5250,0
|
|
20240722,172000,267478330,5250,5250,5250,5250,0
|
|
20240722,171900,267478330,5250,5250,5250,5250,0
|
|
20240722,171800,267478330,5250,5250,5250,5250,0
|
|
20240722,171700,267478330,5250,5250,5250,5250,0
|
|
20240722,171600,267478330,5250,5250,5250,5250,0
|
|
20240722,171500,267478330,5250,5250,5250,5250,0
|
|
20240722,171400,267478330,5250,5250,5250,5250,0
|
|
20240722,171300,267478330,5250,5250,5250,5250,0
|
|
20240722,171200,267478330,5250,5250,5250,5250,0
|
|
20240722,171100,267478330,5250,5250,5250,5250,0
|
|
20240722,171000,267478330,5250,5250,5250,5250,0
|
|
20240722,170900,267478330,5250,5250,5250,5250,0
|
|
20240722,170800,267478330,5250,5250,5250,5250,0
|
|
20240722,170700,267478330,5250,5250,5250,5250,0
|
|
20240722,170600,267478330,5250,5250,5250,5250,0
|
|
20240722,170500,267478330,5250,5250,5250,5250,0
|
|
20240722,170400,267478330,5250,5250,5250,5250,2487
|
|
20240722,170300,267478330,5250,5250,5250,5250,0
|
|
20240722,170200,267478330,5250,5250,5250,5250,0
|
|
20240722,170100,267478330,5250,5250,5250,5250,0
|
|
20240722,170000,267478330,5250,5250,5250,5250,0
|
|
20240722,165900,267478330,5250,5250,5250,5250,0
|
|
20240722,165800,267478330,5250,5250,5250,5250,0
|
|
20240722,165700,267478330,5250,5250,5250,5250,0
|
|
20240722,165600,267478330,5250,5250,5250,5250,0
|
|
20240722,165500,267478330,5250,5250,5250,5250,0
|
|
20240722,165400,267478330,5250,5250,5250,5250,0
|
|
20240722,165300,267478330,5250,5250,5250,5250,0
|
|
20240722,165200,267478330,5250,5250,5250,5250,0
|
|
20240722,165100,267478330,5250,5250,5250,5250,0
|
|
20240722,165000,267478330,5250,5250,5250,5250,0
|
|
20240722,164900,267478330,5250,5250,5250,5250,0
|
|
20240722,164800,267478330,5250,5250,5250,5250,0
|
|
20240722,164700,267478330,5250,5250,5250,5250,0
|
|
20240722,164600,267478330,5250,5250,5250,5250,0
|
|
20240722,164500,267478330,5250,5250,5250,5250,0
|
|
20240722,164400,267478330,5250,5250,5250,5250,0
|
|
20240722,164300,267478330,5250,5250,5250,5250,0
|
|
20240722,164200,267478330,5250,5250,5250,5250,0
|
|
20240722,164100,267478330,5250,5250,5250,5250,0
|
|
20240722,164000,267478330,5250,5250,5250,5250,0
|
|
20240722,163900,267478330,5250,5250,5250,5250,0
|
|
20240722,163800,267478330,5250,5250,5250,5250,0
|
|
20240722,163700,267478330,5250,5250,5250,5250,0
|
|
20240722,163600,267478330,5250,5250,5250,5250,0
|
|
20240722,163500,267478330,5250,5250,5250,5250,0
|
|
20240722,163400,267478330,5250,5250,5250,5250,2487
|
|
20240722,163300,267478330,5250,5250,5250,5250,0
|
|
20240722,163200,267478330,5250,5250,5250,5250,0
|
|
20240722,163100,267478330,5250,5250,5250,5250,0
|
|
20240722,163000,267478330,5250,5250,5250,5250,0
|
|
20240722,162900,267478330,5250,5250,5250,5250,0
|
|
20240722,162800,267478330,5250,5250,5250,5250,0
|
|
20240722,162700,267478330,5250,5250,5250,5250,0
|
|
20240722,162600,267478330,5250,5250,5250,5250,0
|
|
20240722,162500,267478330,5250,5250,5250,5250,0
|
|
20240722,162400,267478330,5250,5250,5250,5250,0
|
|
20240722,162300,267478330,5250,5250,5250,5250,0
|
|
20240722,162200,267478330,5250,5250,5250,5250,0
|
|
20240722,162100,267478330,5250,5250,5250,5250,0
|
|
20240722,162000,267478330,5250,5250,5250,5250,0
|
|
20240722,161900,267478330,5250,5250,5250,5250,0
|
|
20240722,161800,267478330,5250,5250,5250,5250,0
|
|
20240722,161700,267478330,5250,5250,5250,5250,0
|
|
20240722,161600,267478330,5250,5250,5250,5250,0
|
|
20240722,161500,267478330,5250,5250,5250,5250,0
|
|
20240722,161400,267478330,5250,5250,5250,5250,0
|
|
20240722,161300,267478330,5250,5250,5250,5250,0
|
|
20240722,161200,267478330,5250,5250,5250,5250,0
|
|
20240722,161100,267478330,5250,5250,5250,5250,0
|
|
20240722,161000,267478330,5250,5250,5250,5250,0
|
|
20240722,160900,267478330,5250,5250,5250,5250,0
|
|
20240722,160800,267478330,5250,5250,5250,5250,0
|
|
20240722,160700,267478330,5250,5250,5250,5250,0
|
|
20240722,160600,267478330,5250,5250,5250,5250,0
|
|
20240722,160500,267478330,5250,5250,5250,5250,0
|
|
20240722,160400,267478330,5250,5250,5250,5250,2487
|
|
20240722,160300,267478330,5250,5250,5250,5250,0
|
|
20240722,160200,267478330,5250,5250,5250,5250,0
|
|
20240722,160100,267478330,5250,5250,5250,5250,0
|
|
20240722,160000,267478330,5250,5250,5250,5250,0
|
|
20240722,155900,267478330,5250,5250,5250,5250,0
|
|
20240722,155800,267478330,5250,5250,5250,5250,0
|
|
20240722,155700,267478330,5250,5250,5250,5250,0
|
|
20240722,155600,267478330,5250,5250,5250,5250,0
|
|
20240722,155500,267478330,5250,5250,5250,5250,0
|
|
20240722,155400,267478330,5250,5250,5250,5250,0
|
|
20240722,155300,267478330,5250,5250,5250,5250,0
|
|
20240722,155200,267478330,5250,5250,5250,5250,0
|
|
20240722,155100,267478330,5250,5250,5250,5250,0
|
|
20240722,155000,267478330,5250,5250,5250,5250,0
|
|
20240722,154900,267478330,5250,5250,5250,5250,0
|
|
20240722,154800,267478330,5250,5250,5250,5250,0
|
|
20240722,154700,267478330,5250,5250,5250,5250,0
|
|
20240722,154600,267478330,5250,5250,5250,5250,0
|
|
20240722,154500,267478330,5250,5250,5250,5250,0
|
|
20240722,154400,267478330,5250,5250,5250,5250,0
|
|
20240722,154300,267478330,5250,5250,5250,5250,0
|
|
20240722,154200,267478330,5250,5250,5250,5250,0
|
|
20240722,154100,267478330,5250,5250,5250,5250,0
|
|
20240722,154000,267478330,5250,5250,5250,5250,0
|
|
20240722,153900,267478330,5250,5250,5250,5250,0
|
|
20240722,153800,267478330,5250,5250,5250,5250,0
|
|
20240722,153700,267478330,5250,5250,5250,5250,0
|
|
20240722,153600,267478330,5250,5250,5250,5250,0
|
|
20240722,153500,267478330,5250,5250,5250,5250,0
|
|
20240722,153400,267478330,5250,5250,5250,5250,2487
|
|
20240722,153300,267478330,5250,5250,5250,5250,0
|
|
20240722,153200,267478330,5250,5250,5250,5250,0
|
|
20240722,153100,267478330,5250,5250,5250,5250,0
|
|
20240722,153000,267478330,5250,5250,5250,5250,2487
|
|
20240722,152900,254421580,5260,5260,5260,5260,0
|
|
20240722,152800,254421580,5260,5260,5260,5260,0
|
|
20240722,152700,254421580,5260,5260,5260,5260,0
|
|
20240722,152600,254421580,5260,5260,5260,5260,0
|
|
20240722,152500,254421580,5260,5260,5260,5260,0
|
|
20240722,152400,254421580,5260,5260,5260,5260,0
|
|
20240722,152300,254421580,5260,5260,5260,5260,0
|
|
20240722,152200,254421580,5260,5260,5260,5260,0
|
|
20240722,152100,254421580,5260,5260,5260,5260,0
|
|
20240722,152000,254421580,5260,5260,5260,5260,0
|
|
20240722,151900,254421580,5260,5260,5270,5260,592
|
|
20240722,151800,251306380,5270,5270,5270,5270,1
|
|
20240722,151700,251301110,5260,5260,5260,5260,295
|
|
20240722,151600,249749410,5270,5270,5270,5270,0
|
|
20240722,151500,249749410,5270,5280,5280,5270,30
|
|
20240722,151400,249591210,5290,5290,5290,5290,0
|
|
20240722,151300,249591210,5290,5280,5290,5280,3
|
|
20240722,151200,249575360,5280,5280,5280,5280,1
|
|
20240722,151100,249570080,5270,5280,5280,5270,59
|
|
20240722,151000,249259050,5260,5260,5260,5260,0
|
|
20240722,150900,249259050,5260,5280,5280,5260,25
|
|
20240722,150800,249127480,5280,5280,5280,5280,0
|
|
20240722,150700,249127480,5280,5280,5280,5280,0
|
|
20240722,150600,249127480,5280,5280,5280,5280,1
|
|
20240722,150500,249122200,5260,5260,5260,5260,0
|
|
20240722,150400,249122200,5260,5280,5280,5260,210
|
|
20240722,150300,248017400,5280,5280,5280,5280,0
|
|
20240722,150200,248017400,5280,5280,5280,5280,6
|
|
20240722,150100,247985720,5270,5280,5280,5270,254
|
|
20240722,150000,246647010,5300,5300,5300,5300,0
|
|
20240722,145900,246647010,5300,5300,5300,5300,3
|
|
20240722,145800,246631110,5300,5300,5300,5300,0
|
|
20240722,145700,246631110,5300,5300,5300,5300,0
|
|
20240722,145600,246631110,5300,5300,5300,5300,0
|
|
20240722,145500,246631110,5300,5300,5300,5300,0
|
|
20240722,145400,246631110,5300,5300,5300,5300,0
|
|
20240722,145300,246631110,5300,5300,5300,5300,1
|
|
20240722,145200,246625810,5290,5280,5290,5280,25
|
|
20240722,145100,246493740,5300,5300,5300,5300,68
|
|
20240722,145000,246133340,5300,5300,5300,5300,29
|
|
20240722,144900,245979640,5300,5300,5300,5300,48
|
|
20240722,144800,245725240,5300,5300,5300,5300,57
|
|
20240722,144700,245423140,5300,5300,5300,5300,52
|
|
20240722,144600,245147540,5300,5300,5300,5300,45
|
|
20240722,144500,244909040,5300,5300,5300,5300,45
|
|
20240722,144400,244670540,5290,5290,5290,5290,69
|
|
20240722,144300,244305530,5290,5300,5300,5290,75
|
|
20240722,144200,243908550,5300,5300,5300,5300,73
|
|
20240722,144100,243521650,5300,5300,5300,5300,21
|
|
20240722,144000,243410350,5300,5300,5300,5300,56
|
|
20240722,143900,243113550,5300,5300,5300,5300,49
|
|
20240722,143800,242853850,5300,5290,5300,5290,87
|
|
20240722,143700,242392980,5270,5270,5270,5270,0
|
|
20240722,143600,242392980,5270,5290,5290,5270,356
|
|
20240722,143500,240516160,5290,5300,5300,5290,79
|
|
20240722,143400,240098020,5300,5300,5300,5300,64
|
|
20240722,143300,239758820,5300,5300,5300,5300,65
|
|
20240722,143200,239414320,5300,5300,5300,5300,21
|
|
20240722,143100,239303020,5300,5300,5300,5300,62
|
|
20240722,143000,238974420,5300,5300,5300,5300,52
|
|
20240722,142900,238698820,5300,5300,5300,5300,66
|
|
20240722,142800,238349020,5300,5300,5300,5300,19
|
|
20240722,142700,238248320,5300,5300,5300,5300,71
|
|
20240722,142600,237872020,5300,5300,5300,5300,61
|
|
20240722,142500,237548720,5300,5300,5300,5300,62
|
|
20240722,142400,237220120,5300,5300,5300,5300,18
|
|
20240722,142300,237124720,5300,5300,5300,5300,42
|
|
20240722,142200,236902120,5300,5300,5300,5300,69
|
|
20240722,142100,236536420,5300,5300,5300,5300,80
|
|
20240722,142000,236112420,5300,5300,5300,5300,18
|
|
20240722,141900,236017020,5300,5300,5300,5300,77
|
|
20240722,141800,235608920,5300,5300,5300,5300,52
|
|
20240722,141700,235333320,5300,5300,5300,5300,58
|
|
20240722,141600,235025920,5300,5280,5300,5280,55
|
|
20240722,141500,234735500,5280,5280,5280,5280,39
|
|
20240722,141400,234529580,5280,5280,5280,5280,42
|
|
20240722,141300,234307820,5260,5300,5300,5260,944
|
|
20240722,141200,229335810,5300,5300,5300,5290,163
|
|
20240722,141100,228473260,5300,5300,5300,5300,36
|
|
20240722,141000,228282460,5300,5300,5300,5300,53
|
|
20240722,140900,228001560,5300,5300,5300,5300,79
|
|
20240722,140800,227582860,5300,5300,5300,5300,45
|
|
20240722,140700,227344360,5300,5300,5300,5300,36
|
|
20240722,140600,227153560,5300,5300,5300,5300,78
|
|
20240722,140500,226740160,5300,5300,5300,5300,60
|
|
20240722,140400,226422160,5300,5290,5300,5270,842
|
|
20240722,140300,221982840,5300,5300,5300,5300,47
|
|
20240722,140200,221733740,5300,5300,5300,5300,59
|
|
20240722,140100,221421040,5300,5300,5300,5300,24
|
|
20240722,140000,221293840,5300,5300,5300,5300,42
|
|
20240722,135900,221071240,5300,5300,5300,5300,79
|
|
20240722,135800,220652540,5300,5300,5300,5300,564
|
|
20240722,135700,217663340,5300,5300,5300,5300,58
|
|
20240722,135600,217355940,5300,5290,5300,5290,55
|
|
20240722,135500,217064450,5300,5290,5300,5290,64
|
|
20240722,135400,216725880,5290,5290,5290,5290,30
|
|
20240722,135300,216567180,5290,5280,5290,5280,42
|
|
20240722,135200,216345010,5290,5290,5290,5290,50
|
|
20240722,135100,216080510,5290,5290,5290,5290,77
|
|
20240722,135000,215673180,5290,5280,5290,5280,35
|
|
20240722,134900,215488160,5280,5280,5280,5280,40
|
|
20240722,134800,215276960,5280,5280,5280,5270,93
|
|
20240722,134700,214786120,5280,5280,5280,5280,57
|
|
20240722,134600,214485160,5280,5280,5280,5280,47
|
|
20240722,134500,214237000,5280,5280,5280,5280,66
|
|
20240722,134400,213888520,5280,5280,5280,5280,59
|
|
20240722,134300,213577000,5280,5270,5280,5270,2
|
|
20240722,134200,213566450,5280,5280,5280,5280,106
|
|
20240722,134100,213006770,5290,5290,5290,5290,68
|
|
20240722,134000,212647050,5290,5290,5290,5290,86
|
|
20240722,133900,212192110,5290,5290,5290,5290,48
|
|
20240722,133800,211938190,5290,5290,5290,5290,39
|
|
20240722,133700,211731880,5290,5290,5290,5290,159
|
|
20240722,133600,210890770,5290,5300,5300,5290,76
|
|
20240722,133500,210488420,5300,5300,5300,5300,71
|
|
20240722,133400,210112120,5300,5300,5300,5300,64
|
|
20240722,133300,209772920,5300,5300,5300,5300,68
|
|
20240722,133200,209412520,5300,5300,5300,5300,17
|
|
20240722,133100,209322420,5300,5300,5300,5300,58
|
|
20240722,133000,209015020,5300,5300,5300,5300,78
|
|
20240722,132900,208601620,5300,5300,5300,5300,62
|
|
20240722,132800,208273020,5300,5300,5300,5300,68
|
|
20240722,132700,207912620,5300,5300,5300,5300,44
|
|
20240722,132600,207679420,5300,5300,5300,5300,62
|
|
20240722,132500,207350820,5300,5300,5300,5300,44
|
|
20240722,132400,207117620,5300,5300,5300,5300,61
|
|
20240722,132300,206794320,5300,5300,5300,5300,56
|
|
20240722,132200,206497520,5300,5300,5300,5300,38
|
|
20240722,132100,206296120,5300,5300,5300,5300,37
|
|
20240722,132000,206100020,5300,5300,5300,5300,67
|
|
20240722,131900,205744920,5300,5300,5300,5300,45
|
|
20240722,131800,205506420,5300,5300,5300,5300,57
|
|
20240722,131700,205204320,5300,5300,5300,5300,67
|
|
20240722,131600,204849220,5300,5300,5300,5300,23
|
|
20240722,131500,204727320,5300,5300,5300,5300,65
|
|
20240722,131400,204382820,5300,5290,5300,5290,132
|
|
20240722,131300,203684320,5300,5300,5300,5300,49
|
|
20240722,131200,203424620,5300,5300,5300,5300,46
|
|
20240722,131100,203180820,5300,5300,5300,5300,63
|
|
20240722,131000,202846920,5300,5300,5300,5300,23
|
|
20240722,130900,202725020,5300,5300,5300,5300,68
|
|
20240722,130800,202364620,5300,5300,5300,5300,49
|
|
20240722,130700,202104920,5300,5290,5300,5290,68
|
|
20240722,130600,201744780,5290,5300,5300,5290,48
|
|
20240722,130500,201490390,5300,5300,5300,5300,31
|
|
20240722,130400,201326090,5300,5300,5300,5300,86
|
|
20240722,130300,200870290,5300,5300,5300,5300,64
|
|
20240722,130200,200531090,5300,5300,5300,5300,74
|
|
20240722,130100,200138890,5300,5300,5300,5300,83
|
|
20240722,130000,199698990,5300,5300,5300,5300,75
|
|
20240722,125900,199301490,5300,5280,5300,5280,53
|
|
20240722,125800,199020770,5280,5300,5300,5280,50
|
|
20240722,125700,198755940,5300,5300,5300,5300,55
|
|
20240722,125600,198464440,5300,5300,5300,5300,33
|
|
20240722,125500,198289540,5280,5280,5280,5280,86
|
|
20240722,125400,197835460,5280,5280,5280,5280,23
|
|
20240722,125300,197714020,5280,5280,5280,5280,79
|
|
20240722,125200,197296900,5280,5280,5280,5270,71
|
|
20240722,125100,196922030,5280,5280,5280,5260,128
|
|
20240722,125000,196247890,5300,5300,5300,5300,63
|
|
20240722,124900,195913990,5300,5290,5300,5290,54
|
|
20240722,124800,195628080,5290,5290,5290,5290,60
|
|
20240722,124700,195310680,5290,5290,5290,5290,48
|
|
20240722,124600,195056760,5290,5290,5290,5290,31
|
|
20240722,124500,194892770,5290,5280,5290,5280,67
|
|
20240722,124400,194538780,5260,5280,5280,5260,76
|
|
20240722,124300,194137780,5280,5280,5280,5280,74
|
|
20240722,124200,193747060,5280,5280,5280,5280,39
|
|
20240722,124100,193541140,5280,5280,5280,5280,121
|
|
20240722,124000,192902260,5270,5270,5280,5270,75
|
|
20240722,123900,192506560,5270,5290,5290,5270,417
|
|
20240722,123800,190307970,5290,5280,5290,5270,394
|
|
20240722,123700,188231520,5300,5300,5300,5300,66
|
|
20240722,123600,187881720,5300,5300,5300,5300,63
|
|
20240722,123500,187547820,5300,5300,5300,5300,59
|
|
20240722,123400,187235120,5300,5300,5300,5300,32
|
|
20240722,123300,187065520,5270,5300,5300,5270,69
|
|
20240722,123200,186700360,5300,5300,5300,5300,47
|
|
20240722,123100,186451260,5300,5300,5300,5300,33
|
|
20240722,123000,186276360,5300,5300,5300,5300,18
|
|
20240722,122900,186180960,5300,5290,5300,5290,56
|
|
20240722,122800,185884530,5290,5290,5290,5290,69
|
|
20240722,122700,185519520,5290,5290,5290,5290,74
|
|
20240722,122600,185128060,5290,5290,5290,5290,52
|
|
20240722,122500,184852980,5290,5290,5290,5290,54
|
|
20240722,122400,184567320,5290,5290,5290,5290,51
|
|
20240722,122300,184297530,5290,5290,5290,5270,383
|
|
20240722,122200,182278460,5290,5290,5290,5270,1543
|
|
20240722,122100,174135360,5300,5300,5300,5300,51
|
|
20240722,122000,173865060,5300,5290,5300,5290,128
|
|
20240722,121900,173187930,5300,5300,5300,5300,73
|
|
20240722,121800,172801030,5300,5300,5300,5300,54
|
|
20240722,121700,172514830,5300,5300,5300,5300,65
|
|
20240722,121600,172170330,5300,5300,5300,5300,60
|
|
20240722,121500,171852330,5300,5300,5300,5300,70
|
|
20240722,121400,171481330,5300,5290,5300,5290,51
|
|
20240722,121300,171211530,5300,5300,5300,5300,46
|
|
20240722,121200,170967730,5300,5300,5300,5300,58
|
|
20240722,121100,170660330,5300,5300,5300,5300,52
|
|
20240722,121000,170384730,5300,5290,5300,5290,54
|
|
20240722,120900,170099060,5290,5300,5300,5290,145
|
|
20240722,120800,169331080,5300,5300,5300,5300,59
|
|
20240722,120700,169018380,5300,5300,5300,5300,75
|
|
20240722,120600,168620880,5300,5300,5300,5300,31
|
|
20240722,120500,168456580,5300,5300,5300,5300,45
|
|
20240722,120400,168218080,5300,5290,5300,5290,66
|
|
20240722,120300,167868590,5290,5290,5290,5290,55
|
|
20240722,120200,167577640,5290,5300,5300,5290,86
|
|
20240722,120100,167122330,5300,5300,5300,5300,61
|
|
20240722,120000,166799030,5300,5300,5300,5300,48
|
|
20240722,115900,166544630,5300,5300,5300,5300,46
|
|
20240722,115800,166300830,5300,5300,5300,5300,20
|
|
20240722,115700,166194830,5300,5300,5300,5300,55
|
|
20240722,115600,165903330,5290,5290,5290,5290,51
|
|
20240722,115500,165633540,5290,5290,5290,5290,81
|
|
20240722,115400,165205050,5300,5300,5300,5300,65
|
|
20240722,115300,164860550,5300,5300,5310,5300,62
|
|
20240722,115200,164531940,5300,5300,5300,5300,71
|
|
20240722,115100,164155640,5300,5300,5300,5300,66
|
|
20240722,115000,163805840,5300,5300,5300,5300,44
|
|
20240722,114900,163572640,5300,5300,5300,5300,58
|
|
20240722,114800,163265240,5300,5300,5300,5300,44
|
|
20240722,114700,163032040,5300,5300,5300,5300,46
|
|
20240722,114600,162788240,5300,5300,5300,5300,84
|
|
20240722,114500,162343040,5300,5300,5300,5300,49
|
|
20240722,114400,162083340,5300,5300,5300,5300,67
|
|
20240722,114300,161728240,5300,5300,5300,5300,61
|
|
20240722,114200,161404940,5300,5300,5300,5300,25
|
|
20240722,114100,161272440,5300,5310,5310,5300,59
|
|
20240722,114000,160959730,5300,5300,5300,5300,67
|
|
20240722,113900,160604630,5300,5300,5300,5300,84
|
|
20240722,113800,160159430,5300,5300,5300,5300,58
|
|
20240722,113700,159852030,5300,5300,5300,5300,79
|
|
20240722,113600,159433330,5300,5300,5300,5300,55
|
|
20240722,113500,159141830,5300,5300,5300,5290,60
|
|
20240722,113400,158823840,5300,5300,5300,5300,17
|
|
20240722,113300,158733740,5300,5300,5300,5300,70
|
|
20240722,113200,158362740,5300,5300,5300,5300,78
|
|
20240722,113100,157949340,5300,5260,5300,5240,246
|
|
20240722,113000,156655520,5270,5310,5310,5270,669
|
|
20240722,112900,153119170,5320,5310,5320,5310,59
|
|
20240722,112800,152805420,5320,5280,5320,5280,92
|
|
20240722,112700,152318830,5280,5280,5280,5280,70
|
|
20240722,112600,151949230,5280,5280,5280,5280,30
|
|
20240722,112500,151790830,5280,5280,5280,5280,67
|
|
20240722,112400,151437070,5280,5270,5280,5270,72
|
|
20240722,112300,151057620,5270,5270,5270,5270,271
|
|
20240722,112200,149629450,5260,5270,5270,5260,2445
|
|
20240722,112100,136766080,5280,5320,5320,5280,2645
|
|
20240722,112000,122786700,5320,5320,5320,5320,58
|
|
20240722,111900,122478140,5320,5320,5320,5320,76
|
|
20240722,111800,122073820,5320,5320,5320,5320,42
|
|
20240722,111700,121850380,5320,5320,5320,5320,48
|
|
20240722,111600,121595020,5320,5320,5320,5320,45
|
|
20240722,111500,121355620,5320,5320,5320,5320,54
|
|
20240722,111400,121068340,5320,5320,5320,5320,74
|
|
20240722,111300,120674660,5320,5320,5320,5320,36
|
|
20240722,111200,120483140,5320,5320,5320,5320,68
|
|
20240722,111100,120121380,5320,5320,5320,5320,78
|
|
20240722,111000,119706420,5320,5320,5320,5320,38
|
|
20240722,110900,119504260,5320,5320,5320,5320,65
|
|
20240722,110800,119158460,5320,5320,5320,5320,69
|
|
20240722,110700,118791380,5320,5320,5320,5320,76
|
|
20240722,110600,118387060,5320,5320,5320,5320,74
|
|
20240722,110500,117993380,5320,5320,5320,5320,58
|
|
20240722,110400,117684820,5320,5320,5320,5320,52
|
|
20240722,110300,117408180,5320,5320,5320,5320,61
|
|
20240722,110200,117083660,5320,5320,5320,5320,34
|
|
20240722,110100,116902780,5320,5320,5320,5320,59
|
|
20240722,110000,116588900,5320,5320,5320,5320,85
|
|
20240722,105900,116136700,5320,5320,5320,5320,58
|
|
20240722,105800,115828140,5320,5320,5320,5290,35
|
|
20240722,105700,115641970,5320,5320,5320,5320,76
|
|
20240722,105600,115237650,5320,5320,5320,5320,66
|
|
20240722,105500,114886530,5320,5320,5320,5320,71
|
|
20240722,105400,114508810,5320,5320,5320,5320,31
|
|
20240722,105300,114343890,5320,5290,5320,5290,314
|
|
20240722,105200,112680610,5320,5320,5320,5320,57
|
|
20240722,105100,112377370,5320,5320,5320,5320,51
|
|
20240722,105000,112106050,5320,5320,5320,5320,76
|
|
20240722,104900,111701730,5320,5320,5320,5320,57
|
|
20240722,104800,111398490,5320,5320,5320,5320,71
|
|
20240722,104700,111020770,5320,5300,5330,5300,291
|
|
20240722,104600,109477960,5300,5300,5300,5300,17
|
|
20240722,104500,109387860,5300,5300,5300,5300,77
|
|
20240722,104400,108979760,5300,5300,5300,5300,44
|
|
20240722,104300,108746560,5300,5300,5300,5300,64
|
|
20240722,104200,108407360,5300,5290,5300,5290,497
|
|
20240722,104100,105778060,5290,5290,5290,5290,55
|
|
20240722,104000,105487110,5290,5290,5290,5290,74
|
|
20240722,103900,105095650,5290,5290,5290,5290,70
|
|
20240722,103800,104725350,5290,5290,5290,5290,34
|
|
20240722,103700,104545490,5290,5290,5290,5290,61
|
|
20240722,103600,104222800,5290,5290,5290,5290,71
|
|
20240722,103500,103847210,5290,5290,5290,5290,70
|
|
20240722,103400,103476910,5290,5290,5290,5290,61
|
|
20240722,103300,103154220,5290,5290,5290,5290,52
|
|
20240722,103200,102879140,5290,5280,5290,5280,32
|
|
20240722,103100,102710170,5280,5300,5300,5280,139
|
|
20240722,103000,101974500,5300,5300,5300,5300,20
|
|
20240722,102900,101868500,5300,5290,5300,5290,79
|
|
20240722,102800,101449820,5290,5300,5300,5290,62
|
|
20240722,102700,101121670,5300,5300,5300,5300,81
|
|
20240722,102600,100692370,5300,5300,5300,5300,68
|
|
20240722,102500,100331970,5300,5300,5300,5300,52
|
|
20240722,102400,100056370,5300,5300,5300,5300,63
|
|
20240722,102300,99722470,5300,5300,5300,5300,77
|
|
20240722,102200,99314370,5300,5300,5300,5300,30
|
|
20240722,102100,99155370,5300,5290,5300,5290,39
|
|
20240722,102000,98948870,5290,5280,5290,5280,31
|
|
20240722,101900,98784890,5290,5290,5290,5290,76
|
|
20240722,101800,98382850,5290,5290,5290,5290,81
|
|
20240722,101700,97954360,5290,5290,5290,5290,67
|
|
20240722,101600,97599930,5290,5290,5290,5290,129
|
|
20240722,101500,96917520,5290,5290,5290,5290,71
|
|
20240722,101400,96541930,5290,5290,5290,5290,42
|
|
20240722,101300,96319750,5290,5290,5290,5290,72
|
|
20240722,101200,95938870,5290,5290,5290,5290,89
|
|
20240722,101100,95468060,5290,5290,5290,5290,53
|
|
20240722,101000,95187690,5290,5290,5290,5290,44
|
|
20240722,100900,94954930,5260,5290,5290,5260,710
|
|
20240722,100800,91217300,5290,5280,5290,5280,73
|
|
20240722,100700,90831310,5270,5280,5280,5270,132
|
|
20240722,100600,90135350,5280,5280,5280,5280,41
|
|
20240722,100500,89918870,5280,5270,5280,5260,69
|
|
20240722,100400,89555810,5260,5260,5260,5260,0
|
|
20240722,100300,89555810,5260,5260,5260,5260,0
|
|
20240722,100200,89555810,5260,5260,5260,5260,20
|
|
20240722,100100,89450610,5260,5290,5290,5260,870
|
|
20240722,100000,84872310,5290,5290,5290,5290,76
|
|
20240722,095900,84470270,5270,5250,5270,5230,649
|
|
20240722,095800,81055200,5230,5230,5230,5230,0
|
|
20240722,095700,81055200,5230,5230,5230,5230,0
|
|
20240722,095600,81055200,5230,5230,5230,5230,0
|
|
20240722,095500,81055200,5230,5230,5230,5230,0
|
|
20240722,095400,81055200,5230,5230,5230,5230,4
|
|
20240722,095300,81034280,5230,5230,5230,5230,0
|
|
20240722,095200,81034280,5230,5230,5230,5230,29
|
|
20240722,095100,80882610,5230,5230,5230,5230,19
|
|
20240722,095000,80783240,5230,5260,5260,5230,694
|
|
20240722,094900,77151400,5260,5260,5260,5260,462
|
|
20240722,094800,74721280,5240,5240,5240,5240,0
|
|
20240722,094700,74721280,5240,5240,5240,5240,0
|
|
20240722,094600,74721280,5240,5260,5260,5240,184
|
|
20240722,094500,73756440,5260,5260,5260,5260,1
|
|
20240722,094400,73751180,5240,5240,5240,5240,0
|
|
20240722,094300,73751180,5240,5260,5260,5240,26
|
|
20240722,094200,73614520,5260,5260,5260,5260,25
|
|
20240722,094100,73483020,5260,5260,5260,5260,50
|
|
20240722,094000,73220020,5260,5260,5260,5260,197
|
|
20240722,093900,72183800,5260,5260,5260,5260,2
|
|
20240722,093800,72173280,5260,5260,5260,5260,0
|
|
20240722,093700,72173280,5260,5290,5290,5220,4635
|
|
20240722,093600,47743490,5290,5300,5300,5290,198
|
|
20240722,093500,46694680,5300,5300,5300,5300,0
|
|
20240722,093400,46694680,5300,5330,5330,5300,1041
|
|
20240722,093300,41175850,5330,5330,5340,5310,251
|
|
20240722,093200,39840320,5330,5330,5330,5330,115
|
|
20240722,093100,39227370,5330,5330,5330,5330,49
|
|
20240722,093000,38966200,5330,5330,5330,5330,84
|
|
20240722,092900,38518480,5330,5330,5330,5330,79
|
|
20240722,092800,38097410,5330,5320,5340,5320,27
|
|
20240722,092700,37953740,5300,5300,5300,5300,0
|
|
20240722,092600,37953740,5300,5340,5340,5300,127
|
|
20240722,092500,37279080,5340,5340,5340,5340,47
|
|
20240722,092400,37028100,5340,5320,5340,5320,155
|
|
20240722,092300,36202660,5320,5310,5320,5310,75
|
|
20240722,092200,35803860,5300,5300,5300,5300,0
|
|
20240722,092100,35803860,5300,5310,5310,5300,380
|
|
20240722,092000,33789460,5320,5320,5320,5320,63
|
|
20240722,091900,33454300,5320,5320,5320,5320,62
|
|
20240722,091800,33124460,5320,5320,5320,5320,41
|
|
20240722,091700,32906340,5320,5320,5320,5320,83
|
|
20240722,091600,32464780,5320,5320,5320,5320,35
|
|
20240722,091500,32278580,5300,5300,5300,5300,0
|
|
20240722,091400,32278580,5300,5300,5300,5300,111
|
|
20240722,091300,31690280,5300,5300,5300,5300,0
|
|
20240722,091200,31690280,5300,5320,5320,5300,54
|
|
20240722,091100,31403100,5320,5320,5320,5320,54
|
|
20240722,091000,31115820,5330,5320,5330,5320,32
|
|
20240722,090900,30945570,5320,5320,5320,5320,74
|
|
20240722,090800,30551890,5320,5320,5320,5320,46
|
|
20240722,090700,30307170,5330,5330,5330,5330,55
|
|
20240722,090600,30014020,5340,5290,5340,5290,8
|
|
20240722,090500,29971650,5290,5290,5290,5290,1000
|
|
20240722,090400,24681650,5290,5330,5330,5290,405
|
|
20240722,090300,22537600,5330,5330,5330,5330,1
|
|
20240722,090200,22532270,5290,5300,5300,5290,736
|
|
20240722,090100,18638500,5340,5360,5360,5310,104
|
|
20240722,090000,18082420,5300,5310,5390,5300,3405
|