637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,193400,245235750,5420,5420,5420,5420,937
|
|
20240730,193300,245235750,5420,5420,5420,5420,0
|
|
20240730,193200,245235750,5420,5420,5420,5420,0
|
|
20240730,193100,245235750,5420,5420,5420,5420,0
|
|
20240730,193000,245235750,5420,5420,5420,5420,0
|
|
20240730,192900,245235750,5420,5420,5420,5420,0
|
|
20240730,192800,245235750,5420,5420,5420,5420,0
|
|
20240730,192700,245235750,5420,5420,5420,5420,0
|
|
20240730,192600,245235750,5420,5420,5420,5420,0
|
|
20240730,192500,245235750,5420,5420,5420,5420,0
|
|
20240730,192400,245235750,5420,5420,5420,5420,0
|
|
20240730,192300,245235750,5420,5420,5420,5420,0
|
|
20240730,192200,245235750,5420,5420,5420,5420,0
|
|
20240730,192100,245235750,5420,5420,5420,5420,0
|
|
20240730,192000,245235750,5420,5420,5420,5420,0
|
|
20240730,191900,245235750,5420,5420,5420,5420,0
|
|
20240730,191800,245235750,5420,5420,5420,5420,0
|
|
20240730,191700,245235750,5420,5420,5420,5420,0
|
|
20240730,191600,245235750,5420,5420,5420,5420,0
|
|
20240730,191500,245235750,5420,5420,5420,5420,0
|
|
20240730,191400,245235750,5420,5420,5420,5420,0
|
|
20240730,191300,245235750,5420,5420,5420,5420,0
|
|
20240730,191200,245235750,5420,5420,5420,5420,0
|
|
20240730,191100,245235750,5420,5420,5420,5420,0
|
|
20240730,191000,245235750,5420,5420,5420,5420,0
|
|
20240730,190900,245235750,5420,5420,5420,5420,0
|
|
20240730,190800,245235750,5420,5420,5420,5420,0
|
|
20240730,190700,245235750,5420,5420,5420,5420,0
|
|
20240730,190600,245235750,5420,5420,5420,5420,0
|
|
20240730,190500,245235750,5420,5420,5420,5420,0
|
|
20240730,190400,245235750,5420,5420,5420,5420,937
|
|
20240730,190300,245235750,5420,5420,5420,5420,0
|
|
20240730,190200,245235750,5420,5420,5420,5420,0
|
|
20240730,190100,245235750,5420,5420,5420,5420,0
|
|
20240730,190000,245235750,5420,5420,5420,5420,0
|
|
20240730,185900,245235750,5420,5420,5420,5420,0
|
|
20240730,185800,245235750,5420,5420,5420,5420,0
|
|
20240730,185700,245235750,5420,5420,5420,5420,0
|
|
20240730,185600,245235750,5420,5420,5420,5420,0
|
|
20240730,185500,245235750,5420,5420,5420,5420,0
|
|
20240730,185400,245235750,5420,5420,5420,5420,0
|
|
20240730,185300,245235750,5420,5420,5420,5420,0
|
|
20240730,185200,245235750,5420,5420,5420,5420,0
|
|
20240730,185100,245235750,5420,5420,5420,5420,0
|
|
20240730,185000,245235750,5420,5420,5420,5420,0
|
|
20240730,184900,245235750,5420,5420,5420,5420,0
|
|
20240730,184800,245235750,5420,5420,5420,5420,0
|
|
20240730,184700,245235750,5420,5420,5420,5420,0
|
|
20240730,184600,245235750,5420,5420,5420,5420,0
|
|
20240730,184500,245235750,5420,5420,5420,5420,0
|
|
20240730,184400,245235750,5420,5420,5420,5420,0
|
|
20240730,184300,245235750,5420,5420,5420,5420,0
|
|
20240730,184200,245235750,5420,5420,5420,5420,0
|
|
20240730,184100,245235750,5420,5420,5420,5420,0
|
|
20240730,184000,245235750,5420,5420,5420,5420,0
|
|
20240730,183900,245235750,5420,5420,5420,5420,0
|
|
20240730,183800,245235750,5420,5420,5420,5420,0
|
|
20240730,183700,245235750,5420,5420,5420,5420,0
|
|
20240730,183600,245235750,5420,5420,5420,5420,0
|
|
20240730,183500,245235750,5420,5420,5420,5420,0
|
|
20240730,183400,245235750,5420,5420,5420,5420,937
|
|
20240730,183300,245235750,5420,5420,5420,5420,0
|
|
20240730,183200,245235750,5420,5420,5420,5420,0
|
|
20240730,183100,245235750,5420,5420,5420,5420,0
|
|
20240730,183000,245235750,5420,5420,5420,5420,0
|
|
20240730,182900,245235750,5420,5420,5420,5420,0
|
|
20240730,182800,245235750,5420,5420,5420,5420,0
|
|
20240730,182700,245235750,5420,5420,5420,5420,0
|
|
20240730,182600,245235750,5420,5420,5420,5420,0
|
|
20240730,182500,245235750,5420,5420,5420,5420,0
|
|
20240730,182400,245235750,5420,5420,5420,5420,0
|
|
20240730,182300,245235750,5420,5420,5420,5420,0
|
|
20240730,182200,245235750,5420,5420,5420,5420,0
|
|
20240730,182100,245235750,5420,5420,5420,5420,0
|
|
20240730,182000,245235750,5420,5420,5420,5420,0
|
|
20240730,181900,245235750,5420,5420,5420,5420,0
|
|
20240730,181800,245235750,5420,5420,5420,5420,0
|
|
20240730,181700,245235750,5420,5420,5420,5420,0
|
|
20240730,181600,245235750,5420,5420,5420,5420,0
|
|
20240730,181500,245235750,5420,5420,5420,5420,0
|
|
20240730,181400,245235750,5420,5420,5420,5420,0
|
|
20240730,181300,245235750,5420,5420,5420,5420,0
|
|
20240730,181200,245235750,5420,5420,5420,5420,0
|
|
20240730,181100,245235750,5420,5420,5420,5420,0
|
|
20240730,181000,245235750,5420,5420,5420,5420,0
|
|
20240730,180900,245235750,5420,5420,5420,5420,0
|
|
20240730,180800,245235750,5420,5420,5420,5420,0
|
|
20240730,180700,245235750,5420,5420,5420,5420,0
|
|
20240730,180600,245235750,5420,5420,5420,5420,0
|
|
20240730,180500,245235750,5420,5420,5420,5420,0
|
|
20240730,180400,245235750,5420,5420,5420,5420,937
|
|
20240730,180300,245235750,5420,5420,5420,5420,0
|
|
20240730,180200,245235750,5420,5420,5420,5420,0
|
|
20240730,180100,245235750,5420,5420,5420,5420,0
|
|
20240730,180000,245235750,5420,5420,5420,5420,0
|
|
20240730,175900,245235750,5420,5420,5420,5420,0
|
|
20240730,175800,245235750,5420,5420,5420,5420,0
|
|
20240730,175700,245235750,5420,5420,5420,5420,0
|
|
20240730,175600,245235750,5420,5420,5420,5420,0
|
|
20240730,175500,245235750,5420,5420,5420,5420,0
|
|
20240730,175400,245235750,5420,5420,5420,5420,0
|
|
20240730,175300,245235750,5420,5420,5420,5420,0
|
|
20240730,175200,245235750,5420,5420,5420,5420,0
|
|
20240730,175100,245235750,5420,5420,5420,5420,0
|
|
20240730,175000,245235750,5420,5420,5420,5420,0
|
|
20240730,174900,245235750,5420,5420,5420,5420,0
|
|
20240730,174800,245235750,5420,5420,5420,5420,0
|
|
20240730,174700,245235750,5420,5420,5420,5420,0
|
|
20240730,174600,245235750,5420,5420,5420,5420,0
|
|
20240730,174500,245235750,5420,5420,5420,5420,0
|
|
20240730,174400,245235750,5420,5420,5420,5420,0
|
|
20240730,174300,245235750,5420,5420,5420,5420,0
|
|
20240730,174200,245235750,5420,5420,5420,5420,0
|
|
20240730,174100,245235750,5420,5420,5420,5420,0
|
|
20240730,174000,245235750,5420,5420,5420,5420,0
|
|
20240730,173900,245235750,5420,5420,5420,5420,0
|
|
20240730,173800,245235750,5420,5420,5420,5420,0
|
|
20240730,173700,245235750,5420,5420,5420,5420,0
|
|
20240730,173600,245235750,5420,5420,5420,5420,0
|
|
20240730,173500,245235750,5420,5420,5420,5420,0
|
|
20240730,173400,245235750,5420,5420,5420,5420,937
|
|
20240730,173300,245235750,5420,5420,5420,5420,0
|
|
20240730,173200,245235750,5420,5420,5420,5420,0
|
|
20240730,173100,245235750,5420,5420,5420,5420,0
|
|
20240730,173000,245235750,5420,5420,5420,5420,0
|
|
20240730,172900,245235750,5420,5420,5420,5420,0
|
|
20240730,172800,245235750,5420,5420,5420,5420,0
|
|
20240730,172700,245235750,5420,5420,5420,5420,0
|
|
20240730,172600,245235750,5420,5420,5420,5420,0
|
|
20240730,172500,245235750,5420,5420,5420,5420,0
|
|
20240730,172400,245235750,5420,5420,5420,5420,0
|
|
20240730,172300,245235750,5420,5420,5420,5420,0
|
|
20240730,172200,245235750,5420,5420,5420,5420,0
|
|
20240730,172100,245235750,5420,5420,5420,5420,0
|
|
20240730,172000,245235750,5420,5420,5420,5420,0
|
|
20240730,171900,245235750,5420,5420,5420,5420,0
|
|
20240730,171800,245235750,5420,5420,5420,5420,0
|
|
20240730,171700,245235750,5420,5420,5420,5420,0
|
|
20240730,171600,245235750,5420,5420,5420,5420,0
|
|
20240730,171500,245235750,5420,5420,5420,5420,0
|
|
20240730,171400,245235750,5420,5420,5420,5420,0
|
|
20240730,171300,245235750,5420,5420,5420,5420,0
|
|
20240730,171200,245235750,5420,5420,5420,5420,0
|
|
20240730,171100,245235750,5420,5420,5420,5420,0
|
|
20240730,171000,245235750,5420,5420,5420,5420,0
|
|
20240730,170900,245235750,5420,5420,5420,5420,0
|
|
20240730,170800,245235750,5420,5420,5420,5420,0
|
|
20240730,170700,245235750,5420,5420,5420,5420,0
|
|
20240730,170600,245235750,5420,5420,5420,5420,0
|
|
20240730,170500,245235750,5420,5420,5420,5420,0
|
|
20240730,170400,245235750,5420,5420,5420,5420,937
|
|
20240730,170300,245235750,5420,5420,5420,5420,0
|
|
20240730,170200,245235750,5420,5420,5420,5420,0
|
|
20240730,170100,245235750,5420,5420,5420,5420,0
|
|
20240730,170000,245235750,5420,5420,5420,5420,0
|
|
20240730,165900,245235750,5420,5420,5420,5420,0
|
|
20240730,165800,245235750,5420,5420,5420,5420,0
|
|
20240730,165700,245235750,5420,5420,5420,5420,0
|
|
20240730,165600,245235750,5420,5420,5420,5420,0
|
|
20240730,165500,245235750,5420,5420,5420,5420,0
|
|
20240730,165400,245235750,5420,5420,5420,5420,0
|
|
20240730,165300,245235750,5420,5420,5420,5420,0
|
|
20240730,165200,245235750,5420,5420,5420,5420,0
|
|
20240730,165100,245235750,5420,5420,5420,5420,0
|
|
20240730,165000,245235750,5420,5420,5420,5420,0
|
|
20240730,164900,245235750,5420,5420,5420,5420,0
|
|
20240730,164800,245235750,5420,5420,5420,5420,0
|
|
20240730,164700,245235750,5420,5420,5420,5420,0
|
|
20240730,164600,245235750,5420,5420,5420,5420,0
|
|
20240730,164500,245235750,5420,5420,5420,5420,0
|
|
20240730,164400,245235750,5420,5420,5420,5420,0
|
|
20240730,164300,245235750,5420,5420,5420,5420,0
|
|
20240730,164200,245235750,5420,5420,5420,5420,0
|
|
20240730,164100,245235750,5420,5420,5420,5420,0
|
|
20240730,164000,245235750,5420,5420,5420,5420,0
|
|
20240730,163900,245235750,5420,5420,5420,5420,0
|
|
20240730,163800,245235750,5420,5420,5420,5420,0
|
|
20240730,163700,245235750,5420,5420,5420,5420,0
|
|
20240730,163600,245235750,5420,5420,5420,5420,0
|
|
20240730,163500,245235750,5420,5420,5420,5420,0
|
|
20240730,163400,245235750,5420,5420,5420,5420,937
|
|
20240730,163300,245235750,5420,5420,5420,5420,0
|
|
20240730,163200,245235750,5420,5420,5420,5420,0
|
|
20240730,163100,245235750,5420,5420,5420,5420,0
|
|
20240730,163000,245235750,5420,5420,5420,5420,0
|
|
20240730,162900,245235750,5420,5420,5420,5420,0
|
|
20240730,162800,245235750,5420,5420,5420,5420,0
|
|
20240730,162700,245235750,5420,5420,5420,5420,0
|
|
20240730,162600,245235750,5420,5420,5420,5420,0
|
|
20240730,162500,245235750,5420,5420,5420,5420,0
|
|
20240730,162400,245235750,5420,5420,5420,5420,0
|
|
20240730,162300,245235750,5420,5420,5420,5420,0
|
|
20240730,162200,245235750,5420,5420,5420,5420,0
|
|
20240730,162100,245235750,5420,5420,5420,5420,0
|
|
20240730,162000,245235750,5420,5420,5420,5420,0
|
|
20240730,161900,245235750,5420,5420,5420,5420,0
|
|
20240730,161800,245235750,5420,5420,5420,5420,0
|
|
20240730,161700,245235750,5420,5420,5420,5420,0
|
|
20240730,161600,245235750,5420,5420,5420,5420,0
|
|
20240730,161500,245235750,5420,5420,5420,5420,0
|
|
20240730,161400,245235750,5420,5420,5420,5420,0
|
|
20240730,161300,245235750,5420,5420,5420,5420,0
|
|
20240730,161200,245235750,5420,5420,5420,5420,0
|
|
20240730,161100,245235750,5420,5420,5420,5420,0
|
|
20240730,161000,245235750,5420,5420,5420,5420,0
|
|
20240730,160900,245235750,5420,5420,5420,5420,0
|
|
20240730,160800,245235750,5420,5420,5420,5420,0
|
|
20240730,160700,245235750,5420,5420,5420,5420,0
|
|
20240730,160600,245235750,5420,5420,5420,5420,0
|
|
20240730,160500,245235750,5420,5420,5420,5420,0
|
|
20240730,160400,245235750,5420,5420,5420,5420,937
|
|
20240730,160300,245235750,5420,5420,5420,5420,0
|
|
20240730,160200,245235750,5420,5420,5420,5420,0
|
|
20240730,160100,245235750,5420,5420,5420,5420,0
|
|
20240730,160000,245235750,5420,5420,5420,5420,0
|
|
20240730,155900,245235750,5420,5420,5420,5420,0
|
|
20240730,155800,245235750,5420,5420,5420,5420,0
|
|
20240730,155700,245235750,5420,5420,5420,5420,0
|
|
20240730,155600,245235750,5420,5420,5420,5420,0
|
|
20240730,155500,245235750,5420,5420,5420,5420,0
|
|
20240730,155400,245235750,5420,5420,5420,5420,0
|
|
20240730,155300,245235750,5420,5420,5420,5420,0
|
|
20240730,155200,245235750,5420,5420,5420,5420,0
|
|
20240730,155100,245235750,5420,5420,5420,5420,0
|
|
20240730,155000,245235750,5420,5420,5420,5420,0
|
|
20240730,154900,245235750,5420,5420,5420,5420,0
|
|
20240730,154800,245235750,5420,5420,5420,5420,0
|
|
20240730,154700,245235750,5420,5420,5420,5420,0
|
|
20240730,154600,245235750,5420,5420,5420,5420,0
|
|
20240730,154500,245235750,5420,5420,5420,5420,0
|
|
20240730,154400,245235750,5420,5420,5420,5420,0
|
|
20240730,154300,245235750,5420,5420,5420,5420,0
|
|
20240730,154200,245235750,5420,5420,5420,5420,0
|
|
20240730,154100,245235750,5420,5420,5420,5420,0
|
|
20240730,154000,245235750,5420,5420,5420,5420,0
|
|
20240730,153900,245235750,5420,5420,5420,5420,0
|
|
20240730,153800,245235750,5420,5420,5420,5420,0
|
|
20240730,153700,245235750,5420,5420,5420,5420,0
|
|
20240730,153600,245235750,5420,5420,5420,5420,0
|
|
20240730,153500,245235750,5420,5420,5420,5420,0
|
|
20240730,153400,245235750,5420,5420,5420,5420,937
|
|
20240730,153300,245235750,5420,5420,5420,5420,0
|
|
20240730,153200,245235750,5420,5420,5420,5420,0
|
|
20240730,153100,245235750,5420,5420,5420,5420,0
|
|
20240730,153000,245235750,5420,5420,5420,5420,937
|
|
20240730,152900,240157210,5440,5440,5440,5440,0
|
|
20240730,152800,240157210,5440,5440,5440,5440,0
|
|
20240730,152700,240157210,5440,5440,5440,5440,0
|
|
20240730,152600,240157210,5440,5440,5440,5440,0
|
|
20240730,152500,240157210,5440,5440,5440,5440,0
|
|
20240730,152400,240157210,5440,5440,5440,5440,0
|
|
20240730,152300,240157210,5440,5440,5440,5440,0
|
|
20240730,152200,240157210,5440,5440,5440,5440,0
|
|
20240730,152100,240157210,5440,5440,5440,5440,0
|
|
20240730,152000,240157210,5440,5440,5440,5440,0
|
|
20240730,151900,240157210,5440,5350,5440,5340,4188
|
|
20240730,151800,217583270,5360,5350,5360,5350,2
|
|
20240730,151700,217572560,5350,5350,5350,5350,0
|
|
20240730,151600,217572560,5350,5350,5350,5350,0
|
|
20240730,151500,217572560,5350,5350,5350,5350,0
|
|
20240730,151400,217572560,5350,5350,5350,5350,0
|
|
20240730,151300,217572560,5350,5350,5350,5350,0
|
|
20240730,151200,217572560,5350,5350,5350,5350,0
|
|
20240730,151100,217572560,5350,5350,5350,5350,15
|
|
20240730,151000,217492310,5340,5340,5340,5340,0
|
|
20240730,150900,217492310,5340,5340,5340,5340,12
|
|
20240730,150800,217428230,5340,5350,5350,5340,158
|
|
20240730,150700,216584310,5350,5350,5350,5350,352
|
|
20240730,150600,214701110,5360,5360,5360,5360,0
|
|
20240730,150500,214701110,5360,5360,5360,5360,0
|
|
20240730,150400,214701110,5360,5360,5360,5360,0
|
|
20240730,150300,214701110,5360,5360,5360,5360,0
|
|
20240730,150200,214701110,5360,5350,5360,5350,200
|
|
20240730,150100,213630000,5350,5350,5350,5350,0
|
|
20240730,150000,213630000,5350,5350,5350,5350,10
|
|
20240730,145900,213576500,5350,5350,5350,5350,1
|
|
20240730,145800,213571150,5340,5340,5340,5340,0
|
|
20240730,145700,213571150,5340,5340,5340,5340,0
|
|
20240730,145600,213571150,5340,5340,5340,5340,0
|
|
20240730,145500,213571150,5340,5340,5340,5340,0
|
|
20240730,145400,213571150,5340,5340,5340,5340,0
|
|
20240730,145300,213571150,5340,5340,5340,5340,0
|
|
20240730,145200,213571150,5340,5340,5340,5340,0
|
|
20240730,145100,213571150,5340,5340,5340,5340,0
|
|
20240730,145000,213571150,5340,5340,5340,5340,1
|
|
20240730,144900,213565810,5340,5340,5340,5340,0
|
|
20240730,144800,213565810,5340,5340,5340,5340,280
|
|
20240730,144700,212070610,5360,5360,5360,5360,607
|
|
20240730,144600,208817090,5370,5350,5370,5350,754
|
|
20240730,144500,204772430,5340,5340,5340,5340,0
|
|
20240730,144400,204772430,5340,5340,5340,5340,0
|
|
20240730,144300,204772430,5340,5340,5340,5340,0
|
|
20240730,144200,204772430,5340,5340,5340,5340,0
|
|
20240730,144100,204772430,5340,5340,5340,5340,0
|
|
20240730,144000,204772430,5340,5340,5340,5340,0
|
|
20240730,143900,204772430,5340,5340,5340,5340,200
|
|
20240730,143800,203704430,5340,5340,5340,5340,0
|
|
20240730,143700,203704430,5340,5340,5340,5340,500
|
|
20240730,143600,201034430,5340,5340,5340,5340,0
|
|
20240730,143500,201034430,5340,5360,5360,5340,519
|
|
20240730,143400,198260870,5350,5350,5350,5350,0
|
|
20240730,143300,198260870,5350,5350,5350,5350,0
|
|
20240730,143200,198260870,5350,5350,5350,5350,137
|
|
20240730,143100,197527920,5350,5350,5350,5350,0
|
|
20240730,143000,197527920,5350,5350,5350,5350,200
|
|
20240730,142900,196457920,5350,5350,5350,5350,0
|
|
20240730,142800,196457920,5350,5350,5350,5350,0
|
|
20240730,142700,196457920,5350,5350,5350,5350,0
|
|
20240730,142600,196457920,5350,5350,5350,5350,0
|
|
20240730,142500,196457920,5350,5350,5350,5350,144
|
|
20240730,142400,195687520,5350,5350,5350,5350,0
|
|
20240730,142300,195687520,5350,5350,5350,5350,42
|
|
20240730,142200,195462820,5350,5350,5350,5350,140
|
|
20240730,142100,194713820,5350,5360,5360,5350,170
|
|
20240730,142000,193803920,5360,5360,5360,5360,79
|
|
20240730,141900,193380480,5360,5360,5360,5360,27
|
|
20240730,141800,193235760,5360,5360,5360,5360,45
|
|
20240730,141700,192994560,5360,5360,5360,5360,54
|
|
20240730,141600,192705120,5360,5360,5360,5360,104
|
|
20240730,141500,192147680,5360,5360,5360,5360,51
|
|
20240730,141400,191874320,5360,5360,5360,5360,57
|
|
20240730,141300,191568800,5360,5360,5360,5360,116
|
|
20240730,141200,190947040,5360,5360,5360,5360,27
|
|
20240730,141100,190802320,5360,5360,5360,5360,79
|
|
20240730,141000,190378880,5360,5360,5360,5360,24
|
|
20240730,140900,190250240,5360,5360,5360,5360,31
|
|
20240730,140800,190084080,5350,5350,5350,5350,0
|
|
20240730,140700,190084080,5350,5350,5350,5350,0
|
|
20240730,140600,190084080,5350,5360,5360,5350,178
|
|
20240730,140500,189131400,5360,5360,5360,5360,52
|
|
20240730,140400,188852680,5360,5360,5360,5360,113
|
|
20240730,140300,188247000,5360,5360,5360,5360,57
|
|
20240730,140200,187941480,5360,5360,5360,5360,94
|
|
20240730,140100,187437640,5360,5360,5360,5360,47
|
|
20240730,140000,187185720,5360,5360,5360,5360,48
|
|
20240730,135900,186928440,5360,5360,5360,5360,103
|
|
20240730,135800,186376360,5360,5360,5360,5360,24
|
|
20240730,135700,186247720,5360,5360,5360,5360,63
|
|
20240730,135600,185910040,5360,5360,5360,5360,35
|
|
20240730,135500,185722440,5360,5360,5360,5360,87
|
|
20240730,135400,185256120,5360,5360,5360,5360,47
|
|
20240730,135300,185004200,5360,5360,5360,5360,36
|
|
20240730,135200,184811240,5360,5360,5360,5360,47
|
|
20240730,135100,184559320,5350,5350,5350,5350,0
|
|
20240730,135000,184559320,5350,5350,5350,5350,0
|
|
20240730,134900,184559320,5350,5350,5350,5350,0
|
|
20240730,134800,184559320,5350,5350,5350,5350,1119
|
|
20240730,134700,178572670,5340,5340,5340,5340,0
|
|
20240730,134600,178572670,5340,5340,5340,5340,0
|
|
20240730,134500,178572670,5340,5340,5340,5340,0
|
|
20240730,134400,178572670,5340,5340,5340,5340,0
|
|
20240730,134300,178572670,5340,5340,5340,5340,0
|
|
20240730,134200,178572670,5340,5340,5340,5340,10
|
|
20240730,134100,178519270,5330,5330,5330,5330,0
|
|
20240730,134000,178519270,5330,5330,5330,5330,330
|
|
20240730,133900,176760370,5350,5350,5350,5350,59
|
|
20240730,133800,176444720,5350,5350,5350,5350,68
|
|
20240730,133700,176080920,5350,5350,5350,5350,3054
|
|
20240730,133600,159742020,5330,5350,5350,5330,1537
|
|
20240730,133500,151525070,5350,5350,5350,5350,59
|
|
20240730,133400,151209420,5350,5340,5350,5340,82
|
|
20240730,133300,150771530,5350,5350,5350,5350,41
|
|
20240730,133200,150552180,5350,5350,5350,5350,60
|
|
20240730,133100,150231180,5350,5350,5350,5350,69
|
|
20240730,133000,149862030,5350,5350,5350,5350,41
|
|
20240730,132900,149642680,5350,5350,5350,5350,73
|
|
20240730,132800,149252130,5350,5350,5350,5350,22
|
|
20240730,132700,149134430,5350,5350,5360,5350,48
|
|
20240730,132600,148877620,5350,5350,5350,5350,40
|
|
20240730,132500,148663620,5350,5350,5350,5350,42
|
|
20240730,132400,148438920,5350,5350,5350,5350,63
|
|
20240730,132300,148101870,5350,5340,5350,5340,3
|
|
20240730,132200,148085840,5330,5330,5330,5330,0
|
|
20240730,132100,148085840,5330,5330,5330,5330,290
|
|
20240730,132000,146540140,5340,5350,5350,5340,480
|
|
20240730,131900,143976590,5350,5350,5350,5350,52
|
|
20240730,131800,143698390,5350,5350,5350,5350,49
|
|
20240730,131700,143436240,5350,5350,5350,5350,56
|
|
20240730,131600,143136640,5330,5340,5340,5330,45
|
|
20240730,131500,142896540,5340,5350,5350,5340,185
|
|
20240730,131400,141907560,5350,5350,5350,5350,41
|
|
20240730,131300,141688210,5350,5350,5350,5350,88
|
|
20240730,131200,141217410,5350,5350,5350,5350,45
|
|
20240730,131100,140976660,5350,5350,5350,5350,54
|
|
20240730,131000,140687760,5350,5350,5350,5350,71
|
|
20240730,130900,140307910,5350,5350,5350,5350,53
|
|
20240730,130800,140024360,5350,5350,5350,5350,60
|
|
20240730,130700,139703360,5350,5350,5350,5350,56
|
|
20240730,130600,139403760,5350,5350,5350,5350,92
|
|
20240730,130500,138911560,5350,5350,5350,5350,1
|
|
20240730,130400,138906210,5340,5340,5340,5340,0
|
|
20240730,130300,138906210,5340,5340,5340,5340,159
|
|
20240730,130200,138057150,5340,5340,5340,5340,0
|
|
20240730,130100,138057150,5340,5340,5340,5340,45
|
|
20240730,130000,137816850,5340,5340,5340,5340,29
|
|
20240730,125900,137661990,5340,5360,5360,5340,252
|
|
20240730,125800,136315090,5360,5360,5360,5360,25
|
|
20240730,125700,136181090,5360,5360,5360,5360,44
|
|
20240730,125600,135945250,5350,5350,5350,5350,100
|
|
20240730,125500,135410250,5360,5360,5360,5360,62
|
|
20240730,125400,135077930,5360,5360,5360,5360,73
|
|
20240730,125300,134686650,5360,5360,5360,5360,27
|
|
20240730,125200,134541930,5360,5360,5360,5360,81
|
|
20240730,125100,134107770,5360,5360,5360,5360,55
|
|
20240730,125000,133812970,5360,5340,5360,5340,66
|
|
20240730,124900,133459860,5350,5360,5360,5340,853
|
|
20240730,124800,128900000,5350,5350,5350,5350,0
|
|
20240730,124700,128900000,5350,5350,5350,5350,0
|
|
20240730,124600,128900000,5350,5350,5350,5350,166
|
|
20240730,124500,128011900,5350,5350,5350,5350,0
|
|
20240730,124400,128011900,5350,5350,5350,5350,0
|
|
20240730,124300,128011900,5350,5350,5350,5350,40
|
|
20240730,124200,127797900,5350,5350,5350,5350,0
|
|
20240730,124100,127797900,5350,5350,5350,5350,0
|
|
20240730,124000,127797900,5350,5350,5350,5350,2
|
|
20240730,123900,127787200,5340,5340,5340,5340,0
|
|
20240730,123800,127787200,5340,5360,5360,5340,310
|
|
20240730,123700,126130120,5360,5360,5360,5360,45
|
|
20240730,123600,125888920,5360,5360,5360,5360,21
|
|
20240730,123500,125776360,5360,5360,5360,5360,75
|
|
20240730,123400,125374360,5360,5360,5360,5360,44
|
|
20240730,123300,125138520,5360,5360,5370,5360,91
|
|
20240730,123200,124650660,5360,5360,5360,5360,40
|
|
20240730,123100,124436260,5360,5360,5360,5360,75
|
|
20240730,123000,124034260,5360,5360,5360,5360,32
|
|
20240730,122900,123862740,5360,5360,5360,5360,24
|
|
20240730,122800,123734100,5360,5360,5360,5360,79
|
|
20240730,122700,123310660,5360,5360,5360,5360,57
|
|
20240730,122600,123005140,5360,5360,5360,5360,86
|
|
20240730,122500,122544180,5360,5360,5360,5360,47
|
|
20240730,122400,122292260,5360,5360,5360,5360,69
|
|
20240730,122300,121922420,5360,5360,5360,5360,31
|
|
20240730,122200,121756260,5360,5360,5360,5360,23
|
|
20240730,122100,121632980,5360,5360,5360,5360,96
|
|
20240730,122000,121118420,5360,5360,5360,5360,44
|
|
20240730,121900,120882580,5360,5360,5360,5360,111
|
|
20240730,121800,120287620,5360,5360,5360,5360,51
|
|
20240730,121700,120014260,5360,5360,5360,5360,109
|
|
20240730,121600,119430020,5360,5360,5360,5360,59
|
|
20240730,121500,119113780,5360,5360,5360,5360,50
|
|
20240730,121400,118845780,5360,5360,5360,5360,83
|
|
20240730,121300,118400900,5360,5360,5360,5360,42
|
|
20240730,121200,118175780,5330,5360,5360,5330,459
|
|
20240730,121100,115727010,5360,5360,5360,5360,27
|
|
20240730,121000,115582290,5350,5360,5360,5350,95
|
|
20240730,120900,115073110,5360,5360,5360,5360,48
|
|
20240730,120800,114815830,5350,5350,5350,5350,115
|
|
20240730,120700,114200580,5350,5350,5350,5350,0
|
|
20240730,120600,114200580,5350,5350,5350,5350,46
|
|
20240730,120500,113954480,5350,5350,5350,5350,95
|
|
20240730,120400,113446230,5350,5350,5350,5350,35
|
|
20240730,120300,113258980,5350,5350,5350,5350,58
|
|
20240730,120200,112948680,5350,5350,5350,5350,39
|
|
20240730,120100,112740030,5350,5350,5350,5350,30
|
|
20240730,120000,112579530,5350,5350,5350,5350,60
|
|
20240730,115900,112258530,5350,5350,5350,5350,50
|
|
20240730,115800,111991030,5350,5340,5350,5340,161
|
|
20240730,115700,111130880,5340,5340,5340,5340,0
|
|
20240730,115600,111130880,5340,5340,5340,5340,0
|
|
20240730,115500,111130880,5340,5340,5340,5340,120
|
|
20240730,115400,110490080,5340,5340,5340,5340,0
|
|
20240730,115300,110490080,5340,5340,5340,5340,100
|
|
20240730,115200,109956080,5340,5340,5340,5340,0
|
|
20240730,115100,109956080,5340,5350,5350,5340,137
|
|
20240730,115000,109224130,5350,5350,5350,5350,36
|
|
20240730,114900,109031530,5350,5350,5350,5350,91
|
|
20240730,114800,108544680,5350,5350,5350,5350,37
|
|
20240730,114700,108346730,5350,5350,5350,5350,41
|
|
20240730,114600,108127380,5340,5340,5340,5340,0
|
|
20240730,114500,108127380,5340,5340,5340,5340,119
|
|
20240730,114400,107491920,5340,5340,5340,5340,501
|
|
20240730,114300,104816580,5340,5340,5340,5340,310
|
|
20240730,114200,103161180,5340,5340,5340,5340,0
|
|
20240730,114100,103161180,5340,5340,5340,5340,0
|
|
20240730,114000,103161180,5340,5340,5340,5340,0
|
|
20240730,113900,103161180,5340,5340,5340,5340,210
|
|
20240730,113800,102039780,5340,5340,5340,5340,0
|
|
20240730,113700,102039780,5340,5340,5340,5340,0
|
|
20240730,113600,102039780,5340,5340,5340,5340,230
|
|
20240730,113500,100811580,5350,5350,5350,5350,109
|
|
20240730,113400,100228430,5350,5350,5350,5350,49
|
|
20240730,113300,99966280,5350,5350,5350,5350,22
|
|
20240730,113200,99848580,5350,5350,5350,5350,96
|
|
20240730,113100,99334980,5350,5350,5350,5350,17
|
|
20240730,113000,99244030,5350,5350,5350,5350,83
|
|
20240730,112900,98799980,5360,5360,5360,5350,28
|
|
20240730,112800,98649960,5360,5360,5360,5360,96
|
|
20240730,112700,98135400,5360,5360,5360,5360,51
|
|
20240730,112600,97862040,5360,5360,5360,5360,38
|
|
20240730,112500,97658360,5360,5360,5360,5360,89
|
|
20240730,112400,97181320,5360,5360,5360,5360,127
|
|
20240730,112300,96500600,5360,5370,5370,5360,101
|
|
20240730,112200,95959230,5360,5360,5360,5360,0
|
|
20240730,112100,95959230,5360,5360,5360,5360,50
|
|
20240730,112000,95691230,5360,5370,5370,5360,125
|
|
20240730,111900,95021180,5360,5360,5360,5360,1
|
|
20240730,111800,95015820,5360,5360,5360,5360,0
|
|
20240730,111700,95015820,5360,5360,5360,5360,92
|
|
20240730,111600,94522700,5360,5360,5360,5360,74
|
|
20240730,111500,94126060,5360,5360,5360,5360,51
|
|
20240730,111400,93852700,5360,5360,5360,5360,52
|
|
20240730,111300,93573980,5360,5360,5360,5360,46
|
|
20240730,111200,93327420,5360,5360,5360,5360,30
|
|
20240730,111100,93166620,5360,5360,5360,5360,98
|
|
20240730,111000,92641340,5360,5360,5360,5360,59
|
|
20240730,110900,92325100,5360,5360,5360,5360,90
|
|
20240730,110800,91842700,5360,5360,5360,5360,1
|
|
20240730,110700,91837340,5340,5360,5360,5340,400
|
|
20240730,110600,89700500,5360,5360,5360,5360,80
|
|
20240730,110500,89271700,5360,5360,5360,5360,66
|
|
20240730,110400,88917940,5360,5360,5360,5360,105
|
|
20240730,110300,88355140,5360,5360,5360,5360,0
|
|
20240730,110200,88355140,5360,5360,5360,5360,88
|
|
20240730,110100,87883460,5360,5360,5360,5360,0
|
|
20240730,110000,87883460,5360,5360,5360,5360,64
|
|
20240730,105900,87540420,5360,5360,5360,5360,51
|
|
20240730,105800,87267060,5360,5360,5360,5360,54
|
|
20240730,105700,86977620,5360,5360,5360,5360,62
|
|
20240730,105600,86645300,5360,5360,5360,5360,44
|
|
20240730,105500,86409460,5360,5360,5360,5360,76
|
|
20240730,105400,86002100,5360,5360,5360,5360,41
|
|
20240730,105300,85782340,5360,5360,5360,5360,119
|
|
20240730,105200,85144500,5360,5360,5360,5360,16
|
|
20240730,105100,85058740,5360,5360,5360,5360,24
|
|
20240730,105000,84930100,5360,5360,5360,5360,113
|
|
20240730,104900,84324420,5360,5360,5360,5360,57
|
|
20240730,104800,84018900,5360,5360,5360,5360,45
|
|
20240730,104700,83777700,5360,5360,5360,5360,40
|
|
20240730,104600,83563300,5360,5360,5360,5360,100
|
|
20240730,104500,83027300,5360,5360,5360,5360,61
|
|
20240730,104400,82700340,5360,5360,5360,5360,35
|
|
20240730,104300,82512740,5360,5360,5360,5360,71
|
|
20240730,104200,82132180,5360,5360,5360,5360,28
|
|
20240730,104100,81982100,5360,5360,5360,5360,89
|
|
20240730,104000,81505060,5360,5360,5360,5360,52
|
|
20240730,103900,81226340,5360,5360,5360,5360,70
|
|
20240730,103800,80851140,5360,5360,5360,5360,41
|
|
20240730,103700,80631380,5360,5360,5360,5360,21
|
|
20240730,103600,80518820,5360,5360,5360,5360,93
|
|
20240730,103500,80020340,5360,5360,5360,5360,704
|
|
20240730,103400,76246900,5360,5360,5360,5360,82
|
|
20240730,103300,75807380,5360,5360,5360,5360,42
|
|
20240730,103200,75582260,5360,5360,5360,5360,108
|
|
20240730,103100,75003380,5360,5360,5360,5360,40
|
|
20240730,103000,74788980,5360,5360,5360,5360,42
|
|
20240730,102900,74563860,5360,5360,5360,5360,46
|
|
20240730,102800,74317300,5360,5360,5360,5360,33
|
|
20240730,102700,74140420,5360,5360,5360,5360,77
|
|
20240730,102600,73727700,5360,5360,5360,5360,36
|
|
20240730,102500,73534740,5360,5360,5360,5360,100
|
|
20240730,102400,72998740,5360,5350,5360,5350,519
|
|
20240730,102300,70222080,5350,5350,5350,5350,332
|
|
20240730,102200,68445880,5350,5350,5350,5350,0
|
|
20240730,102100,68445880,5350,5350,5350,5350,0
|
|
20240730,102000,68445880,5350,5350,5350,5350,0
|
|
20240730,101900,68445880,5350,5350,5350,5350,386
|
|
20240730,101800,66380780,5340,5340,5340,5340,67
|
|
20240730,101700,66023000,5340,5340,5340,5340,248
|
|
20240730,101600,64698680,5340,5340,5340,5340,0
|
|
20240730,101500,64698680,5340,5340,5340,5340,0
|
|
20240730,101400,64698680,5340,5340,5340,5340,0
|
|
20240730,101300,64698680,5340,5340,5340,5340,70
|
|
20240730,101200,64324880,5340,5340,5340,5340,48
|
|
20240730,101100,64068560,5340,5340,5340,5340,61
|
|
20240730,101000,63742820,5340,5340,5340,5340,20
|
|
20240730,100900,63636020,5340,5340,5340,5340,42
|
|
20240730,100800,63411740,5340,5340,5340,5340,111
|
|
20240730,100700,62819000,5340,5340,5340,5340,45
|
|
20240730,100600,62578700,5340,5340,5340,5340,89
|
|
20240730,100500,62103440,5340,5340,5340,5340,46
|
|
20240730,100400,61857800,5340,5350,5350,5340,130
|
|
20240730,100300,61163590,5340,5340,5340,5340,0
|
|
20240730,100200,61163590,5340,5330,5340,5330,404
|
|
20240730,100100,59009970,5340,5340,5340,5340,78
|
|
20240730,100000,58593450,5340,5340,5340,5340,48
|
|
20240730,095900,58337130,5340,5340,5340,5340,104
|
|
20240730,095800,57781770,5340,5360,5360,5330,487
|
|
20240730,095700,55185040,5350,5350,5350,5350,50
|
|
20240730,095600,54917540,5360,5350,5360,5350,68
|
|
20240730,095500,54553720,5350,5360,5360,5350,43
|
|
20240730,095400,54323580,5340,5340,5340,5340,57
|
|
20240730,095300,54019200,5340,5340,5340,5330,137
|
|
20240730,095200,53287830,5340,5340,5340,5340,81
|
|
20240730,095100,52855290,5340,5340,5340,5340,54
|
|
20240730,095000,52566930,5340,5340,5340,5340,89
|
|
20240730,094900,52091670,5330,5360,5360,5330,440
|
|
20240730,094800,49745350,5360,5350,5360,5350,42
|
|
20240730,094700,49520240,5350,5350,5350,5350,101
|
|
20240730,094600,48979890,5350,5350,5350,5340,64
|
|
20240730,094500,48638090,5340,5340,5340,5340,94
|
|
20240730,094400,48136130,5340,5340,5340,5330,57
|
|
20240730,094300,47831780,5330,5340,5350,5330,2100
|
|
20240730,094200,36636780,5340,5340,5340,5340,0
|
|
20240730,094100,36636780,5340,5350,5360,5340,46
|
|
20240730,094000,36390690,5350,5350,5350,5350,61
|
|
20240730,093900,36064340,5350,5350,5350,5350,45
|
|
20240730,093800,35823590,5330,5350,5350,5330,501
|
|
20240730,093700,33151630,5350,5350,5350,5350,29
|
|
20240730,093600,32996480,5350,5350,5360,5350,71
|
|
20240730,093500,32616620,5360,5340,5360,5340,52
|
|
20240730,093400,32338430,5360,5340,5360,5340,636
|
|
20240730,093300,28941530,5360,5360,5360,5350,132
|
|
20240730,093200,28234410,5360,5360,5360,5360,31
|
|
20240730,093100,28068250,5350,5360,5360,5350,71
|
|
20240730,093000,27688010,5360,5360,5360,5360,59
|
|
20240730,092900,27371770,5360,5360,5360,5360,97
|
|
20240730,092800,26851850,5360,5360,5360,5360,29
|
|
20240730,092700,26696410,5360,5360,5360,5360,49
|
|
20240730,092600,26433770,5360,5360,5360,5360,80
|
|
20240730,092500,26004970,5360,5360,5360,5360,65
|
|
20240730,092400,25656570,5360,5360,5360,5360,74
|
|
20240730,092300,25259930,5360,5360,5360,5360,42
|
|
20240730,092200,25034810,5360,5370,5370,5360,126
|
|
20240730,092100,24359440,5360,5370,5370,5360,202
|
|
20240730,092000,23276700,5380,5390,5390,5380,7
|
|
20240730,091900,23239000,5400,5400,5400,5400,1
|
|
20240730,091800,23233600,5400,5390,5400,5390,1136
|
|
20240730,091700,17109600,5390,5370,5390,5370,103
|
|
20240730,091600,16556430,5360,5360,5360,5360,1240
|
|
20240730,091500,9910030,5360,5360,5360,5340,97
|
|
20240730,091400,9390260,5360,5360,5360,5360,46
|
|
20240730,091300,9143700,5360,5360,5360,5360,41
|
|
20240730,091200,8923940,5350,5330,5350,5330,289
|
|
20240730,091100,7380130,5350,5330,5350,5330,49
|
|
20240730,091000,7118180,5350,5350,5350,5350,78
|
|
20240730,090900,6700880,5330,5330,5350,5330,46
|
|
20240730,090800,6455670,5350,5350,5350,5330,110
|
|
20240730,090700,5867900,5350,5360,5360,5340,310
|
|
20240730,090600,4206450,5360,5360,5360,5360,21
|
|
20240730,090500,4093890,5360,5360,5360,5360,96
|
|
20240730,090400,3579330,5360,5360,5360,5360,54
|
|
20240730,090300,3289890,5360,5330,5360,5330,91
|
|
20240730,090200,2803900,5330,5360,5360,5330,304
|
|
20240730,090100,1182320,5360,5360,5360,5360,75
|
|
20240730,090000,780320,5360,5390,5390,5350,145
|