591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,184700,3056395220,11390,11390,11390,11390,0
|
|
20240710,184600,3056395220,11390,11390,11390,11390,0
|
|
20240710,184500,3056395220,11390,11390,11390,11390,0
|
|
20240710,184400,3056395220,11390,11390,11390,11390,0
|
|
20240710,184300,3056395220,11390,11390,11390,11390,0
|
|
20240710,184200,3056395220,11390,11390,11390,11390,0
|
|
20240710,184100,3056395220,11390,11390,11390,11390,0
|
|
20240710,184000,3056395220,11390,11390,11390,11390,0
|
|
20240710,183900,3056395220,11390,11390,11390,11390,0
|
|
20240710,183800,3056395220,11390,11390,11390,11390,0
|
|
20240710,183700,3056395220,11390,11390,11390,11390,0
|
|
20240710,183600,3056395220,11390,11390,11390,11390,0
|
|
20240710,183500,3056395220,11390,11390,11390,11390,0
|
|
20240710,183400,3056395220,11390,11390,11390,11390,0
|
|
20240710,183300,3056395220,11390,11390,11390,11390,0
|
|
20240710,183200,3056395220,11390,11390,11390,11390,0
|
|
20240710,183100,3056395220,11390,11390,11390,11390,0
|
|
20240710,183000,3056395220,11390,11390,11390,11390,0
|
|
20240710,182900,3056395220,11390,11390,11390,11390,0
|
|
20240710,182800,3056395220,11390,11390,11390,11390,0
|
|
20240710,182700,3056395220,11390,11390,11390,11390,0
|
|
20240710,182600,3056395220,11390,11390,11390,11390,0
|
|
20240710,182500,3056395220,11390,11390,11390,11390,0
|
|
20240710,182400,3056395220,11390,11390,11390,11390,0
|
|
20240710,182300,3056395220,11390,11390,11390,11390,0
|
|
20240710,182200,3056395220,11390,11390,11390,11390,0
|
|
20240710,182100,3056395220,11390,11390,11390,11390,0
|
|
20240710,182000,3056395220,11390,11390,11390,11390,0
|
|
20240710,181900,3056395220,11390,11390,11390,11390,0
|
|
20240710,181800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,181700,3056395220,11390,11390,11390,11390,0
|
|
20240710,181600,3056395220,11390,11390,11390,11390,0
|
|
20240710,181500,3056395220,11390,11390,11390,11390,0
|
|
20240710,181400,3056395220,11390,11390,11390,11390,0
|
|
20240710,181300,3056395220,11390,11390,11390,11390,0
|
|
20240710,181200,3056395220,11390,11390,11390,11390,0
|
|
20240710,181100,3056395220,11390,11390,11390,11390,0
|
|
20240710,181000,3056395220,11390,11390,11390,11390,0
|
|
20240710,180900,3056395220,11390,11390,11390,11390,0
|
|
20240710,180800,3056395220,11390,11390,11390,11390,0
|
|
20240710,180700,3056395220,11390,11390,11390,11390,0
|
|
20240710,180600,3056395220,11390,11390,11390,11390,0
|
|
20240710,180500,3056395220,11390,11390,11390,11390,0
|
|
20240710,180400,3056395220,11390,11390,11390,11390,0
|
|
20240710,180300,3056395220,11390,11390,11390,11390,0
|
|
20240710,180200,3056395220,11390,11390,11390,11390,0
|
|
20240710,180100,3056395220,11390,11390,11390,11390,0
|
|
20240710,180000,3056395220,11390,11390,11390,11390,0
|
|
20240710,175900,3056395220,11390,11390,11390,11390,0
|
|
20240710,175800,3056395220,11390,11390,11390,11390,0
|
|
20240710,175700,3056395220,11390,11390,11390,11390,0
|
|
20240710,175600,3056395220,11390,11390,11390,11390,0
|
|
20240710,175500,3056395220,11390,11390,11390,11390,0
|
|
20240710,175400,3056395220,11390,11390,11390,11390,0
|
|
20240710,175300,3056395220,11390,11390,11390,11390,0
|
|
20240710,175200,3056395220,11390,11390,11390,11390,0
|
|
20240710,175100,3056395220,11390,11390,11390,11390,0
|
|
20240710,175000,3056395220,11390,11390,11390,11390,0
|
|
20240710,174900,3056395220,11390,11390,11390,11390,0
|
|
20240710,174800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,174700,3056395220,11390,11390,11390,11390,0
|
|
20240710,174600,3056395220,11390,11390,11390,11390,0
|
|
20240710,174500,3056395220,11390,11390,11390,11390,0
|
|
20240710,174400,3056395220,11390,11390,11390,11390,0
|
|
20240710,174300,3056395220,11390,11390,11390,11390,0
|
|
20240710,174200,3056395220,11390,11390,11390,11390,0
|
|
20240710,174100,3056395220,11390,11390,11390,11390,0
|
|
20240710,174000,3056395220,11390,11390,11390,11390,0
|
|
20240710,173900,3056395220,11390,11390,11390,11390,0
|
|
20240710,173800,3056395220,11390,11390,11390,11390,0
|
|
20240710,173700,3056395220,11390,11390,11390,11390,0
|
|
20240710,173600,3056395220,11390,11390,11390,11390,0
|
|
20240710,173500,3056395220,11390,11390,11390,11390,0
|
|
20240710,173400,3056395220,11390,11390,11390,11390,0
|
|
20240710,173300,3056395220,11390,11390,11390,11390,0
|
|
20240710,173200,3056395220,11390,11390,11390,11390,0
|
|
20240710,173100,3056395220,11390,11390,11390,11390,0
|
|
20240710,173000,3056395220,11390,11390,11390,11390,0
|
|
20240710,172900,3056395220,11390,11390,11390,11390,0
|
|
20240710,172800,3056395220,11390,11390,11390,11390,0
|
|
20240710,172700,3056395220,11390,11390,11390,11390,0
|
|
20240710,172600,3056395220,11390,11390,11390,11390,0
|
|
20240710,172500,3056395220,11390,11390,11390,11390,0
|
|
20240710,172400,3056395220,11390,11390,11390,11390,0
|
|
20240710,172300,3056395220,11390,11390,11390,11390,0
|
|
20240710,172200,3056395220,11390,11390,11390,11390,0
|
|
20240710,172100,3056395220,11390,11390,11390,11390,0
|
|
20240710,172000,3056395220,11390,11390,11390,11390,0
|
|
20240710,171900,3056395220,11390,11390,11390,11390,0
|
|
20240710,171800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,171700,3056395220,11390,11390,11390,11390,0
|
|
20240710,171600,3056395220,11390,11390,11390,11390,0
|
|
20240710,171500,3056395220,11390,11390,11390,11390,0
|
|
20240710,171400,3056395220,11390,11390,11390,11390,0
|
|
20240710,171300,3056395220,11390,11390,11390,11390,0
|
|
20240710,171200,3056395220,11390,11390,11390,11390,0
|
|
20240710,171100,3056395220,11390,11390,11390,11390,0
|
|
20240710,171000,3056395220,11390,11390,11390,11390,0
|
|
20240710,170900,3056395220,11390,11390,11390,11390,0
|
|
20240710,170800,3056395220,11390,11390,11390,11390,0
|
|
20240710,170700,3056395220,11390,11390,11390,11390,0
|
|
20240710,170600,3056395220,11390,11390,11390,11390,0
|
|
20240710,170500,3056395220,11390,11390,11390,11390,0
|
|
20240710,170400,3056395220,11390,11390,11390,11390,0
|
|
20240710,170300,3056395220,11390,11390,11390,11390,0
|
|
20240710,170200,3056395220,11390,11390,11390,11390,0
|
|
20240710,170100,3056395220,11390,11390,11390,11390,0
|
|
20240710,170000,3056395220,11390,11390,11390,11390,0
|
|
20240710,165900,3056395220,11390,11390,11390,11390,0
|
|
20240710,165800,3056395220,11390,11390,11390,11390,0
|
|
20240710,165700,3056395220,11390,11390,11390,11390,0
|
|
20240710,165600,3056395220,11390,11390,11390,11390,0
|
|
20240710,165500,3056395220,11390,11390,11390,11390,0
|
|
20240710,165400,3056395220,11390,11390,11390,11390,0
|
|
20240710,165300,3056395220,11390,11390,11390,11390,0
|
|
20240710,165200,3056395220,11390,11390,11390,11390,0
|
|
20240710,165100,3056395220,11390,11390,11390,11390,0
|
|
20240710,165000,3056395220,11390,11390,11390,11390,0
|
|
20240710,164900,3056395220,11390,11390,11390,11390,0
|
|
20240710,164800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,164700,3056395220,11390,11390,11390,11390,0
|
|
20240710,164600,3056395220,11390,11390,11390,11390,0
|
|
20240710,164500,3056395220,11390,11390,11390,11390,0
|
|
20240710,164400,3056395220,11390,11390,11390,11390,0
|
|
20240710,164300,3056395220,11390,11390,11390,11390,0
|
|
20240710,164200,3056395220,11390,11390,11390,11390,0
|
|
20240710,164100,3056395220,11390,11390,11390,11390,0
|
|
20240710,164000,3056395220,11390,11390,11390,11390,0
|
|
20240710,163900,3056395220,11390,11390,11390,11390,0
|
|
20240710,163800,3056395220,11390,11390,11390,11390,0
|
|
20240710,163700,3056395220,11390,11390,11390,11390,0
|
|
20240710,163600,3056395220,11390,11390,11390,11390,0
|
|
20240710,163500,3056395220,11390,11390,11390,11390,0
|
|
20240710,163400,3056395220,11390,11390,11390,11390,0
|
|
20240710,163300,3056395220,11390,11390,11390,11390,0
|
|
20240710,163200,3056395220,11390,11390,11390,11390,0
|
|
20240710,163100,3056395220,11390,11390,11390,11390,0
|
|
20240710,163000,3056395220,11390,11390,11390,11390,0
|
|
20240710,162900,3056395220,11390,11390,11390,11390,0
|
|
20240710,162800,3056395220,11390,11390,11390,11390,0
|
|
20240710,162700,3056395220,11390,11390,11390,11390,0
|
|
20240710,162600,3056395220,11390,11390,11390,11390,0
|
|
20240710,162500,3056395220,11390,11390,11390,11390,0
|
|
20240710,162400,3056395220,11390,11390,11390,11390,0
|
|
20240710,162300,3056395220,11390,11390,11390,11390,0
|
|
20240710,162200,3056395220,11390,11390,11390,11390,0
|
|
20240710,162100,3056395220,11390,11390,11390,11390,0
|
|
20240710,162000,3056395220,11390,11390,11390,11390,0
|
|
20240710,161900,3056395220,11390,11390,11390,11390,0
|
|
20240710,161800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,161700,3056395220,11390,11390,11390,11390,0
|
|
20240710,161600,3056395220,11390,11390,11390,11390,0
|
|
20240710,161500,3056395220,11390,11390,11390,11390,0
|
|
20240710,161400,3056395220,11390,11390,11390,11390,0
|
|
20240710,161300,3056395220,11390,11390,11390,11390,0
|
|
20240710,161200,3056395220,11390,11390,11390,11390,0
|
|
20240710,161100,3056395220,11390,11390,11390,11390,0
|
|
20240710,161000,3056395220,11390,11390,11390,11390,0
|
|
20240710,160900,3056395220,11390,11390,11390,11390,0
|
|
20240710,160800,3056395220,11390,11390,11390,11390,0
|
|
20240710,160700,3056395220,11390,11390,11390,11390,0
|
|
20240710,160600,3056395220,11390,11390,11390,11390,0
|
|
20240710,160500,3056395220,11390,11390,11390,11390,0
|
|
20240710,160400,3056395220,11390,11390,11390,11390,0
|
|
20240710,160300,3056395220,11390,11390,11390,11390,0
|
|
20240710,160200,3056395220,11390,11390,11390,11390,0
|
|
20240710,160100,3056395220,11390,11390,11390,11390,0
|
|
20240710,160000,3056395220,11390,11390,11390,11390,0
|
|
20240710,155900,3056395220,11390,11390,11390,11390,0
|
|
20240710,155800,3056395220,11390,11390,11390,11390,0
|
|
20240710,155700,3056395220,11390,11390,11390,11390,0
|
|
20240710,155600,3056395220,11390,11390,11390,11390,0
|
|
20240710,155500,3056395220,11390,11390,11390,11390,0
|
|
20240710,155400,3056395220,11390,11390,11390,11390,0
|
|
20240710,155300,3056395220,11390,11390,11390,11390,0
|
|
20240710,155200,3056395220,11390,11390,11390,11390,0
|
|
20240710,155100,3056395220,11390,11390,11390,11390,0
|
|
20240710,155000,3056395220,11390,11390,11390,11390,0
|
|
20240710,154900,3056395220,11390,11390,11390,11390,0
|
|
20240710,154800,3056395220,11390,11390,11390,11390,5708
|
|
20240710,154700,3056395220,11390,11390,11390,11390,0
|
|
20240710,154600,3056395220,11390,11390,11390,11390,0
|
|
20240710,154500,3056395220,11390,11390,11390,11390,0
|
|
20240710,154400,3056395220,11390,11390,11390,11390,0
|
|
20240710,154300,3056395220,11390,11390,11390,11390,0
|
|
20240710,154200,3056395220,11390,11390,11390,11390,0
|
|
20240710,154100,3056395220,11390,11390,11390,11390,0
|
|
20240710,154000,3056395220,11390,11390,11390,11390,0
|
|
20240710,153900,3056395220,11390,11390,11390,11390,0
|
|
20240710,153800,3056395220,11390,11390,11390,11390,0
|
|
20240710,153700,3056395220,11390,11390,11390,11390,0
|
|
20240710,153600,3056395220,11390,11390,11390,11390,0
|
|
20240710,153500,3056395220,11390,11390,11390,11390,0
|
|
20240710,153400,3056395220,11390,11390,11390,11390,0
|
|
20240710,153300,3056395220,11390,11390,11390,11390,0
|
|
20240710,153200,3056395220,11390,11390,11390,11390,0
|
|
20240710,153100,3056395220,11390,11390,11390,11390,0
|
|
20240710,153000,3056395220,11390,11390,11390,11390,5708
|
|
20240710,152900,2991381100,11340,11340,11340,11340,0
|
|
20240710,152800,2991381100,11340,11340,11340,11340,0
|
|
20240710,152700,2991381100,11340,11340,11340,11340,0
|
|
20240710,152600,2991381100,11340,11340,11340,11340,0
|
|
20240710,152500,2991381100,11340,11340,11340,11340,0
|
|
20240710,152400,2991381100,11340,11340,11340,11340,0
|
|
20240710,152300,2991381100,11340,11340,11340,11340,0
|
|
20240710,152200,2991381100,11340,11340,11340,11340,0
|
|
20240710,152100,2991381100,11340,11340,11340,11340,0
|
|
20240710,152000,2991381100,11340,11340,11340,11340,0
|
|
20240710,151900,2991381100,11340,11370,11370,11340,12953
|
|
20240710,151800,2844422240,11360,11370,11370,11360,890
|
|
20240710,151700,2834311160,11370,11360,11370,11360,1389
|
|
20240710,151600,2818525490,11370,11370,11370,11370,15
|
|
20240710,151500,2818354940,11370,11360,11370,11360,28
|
|
20240710,151400,2818036730,11370,11360,11370,11360,1247
|
|
20240710,151300,2803868860,11360,11360,11370,11350,1045
|
|
20240710,151200,2791997690,11350,11380,11380,11350,473
|
|
20240710,151100,2786628710,11350,11380,11380,11350,562
|
|
20240710,151000,2780245940,11380,11360,11380,11350,2103
|
|
20240710,150900,2756360550,11350,11360,11390,11350,1518
|
|
20240710,150800,2739120910,11360,11390,11390,11360,79
|
|
20240710,150700,2738223360,11370,11390,11390,11360,292
|
|
20240710,150600,2734905680,11390,11360,11390,11360,5
|
|
20240710,150500,2734848850,11360,11360,11360,11360,20
|
|
20240710,150400,2734621650,11360,11380,11380,11360,281
|
|
20240710,150300,2731426200,11390,11370,11390,11370,934
|
|
20240710,150200,2720787960,11390,11380,11390,11380,14
|
|
20240710,150100,2720628610,11390,11390,11390,11390,4
|
|
20240710,150000,2720583050,11380,11380,11380,11350,2524
|
|
20240710,145900,2691917760,11390,11390,11390,11390,410
|
|
20240710,145800,2687247860,11390,11390,11390,11390,501
|
|
20240710,145700,2681541470,11390,11350,11390,11350,4221
|
|
20240710,145600,2633596140,11350,11380,11380,11350,171
|
|
20240710,145500,2631653540,11390,11380,11390,11380,100
|
|
20240710,145400,2630515530,11380,11360,11380,11350,434
|
|
20240710,145300,2625589520,11350,11350,11350,11350,2
|
|
20240710,145200,2625566820,11350,11360,11360,11350,200
|
|
20240710,145100,2623296710,11390,11350,11390,11350,357
|
|
20240710,145000,2619244720,11350,11350,11350,11350,301
|
|
20240710,144900,2615828370,11350,11350,11350,11350,200
|
|
20240710,144800,2613558370,11350,11350,11350,11350,3132
|
|
20240710,144700,2578010170,11350,11350,11350,11350,30
|
|
20240710,144600,2577669670,11350,11360,11360,11350,850
|
|
20240710,144500,2568017230,11360,11370,11370,11360,1487
|
|
20240710,144400,2551123910,11360,11360,11360,11360,0
|
|
20240710,144300,2551123910,11360,11370,11370,11360,1283
|
|
20240710,144200,2536549020,11370,11380,11380,11360,3122
|
|
20240710,144100,2501082900,11380,11390,11390,11380,606
|
|
20240710,144000,2494186610,11380,11390,11390,11380,2
|
|
20240710,143900,2494163840,11380,11380,11380,11380,171
|
|
20240710,143800,2492217860,11380,11380,11380,11380,38
|
|
20240710,143700,2491785420,11380,11380,11380,11370,3401
|
|
20240710,143600,2453103670,11380,11380,11380,11380,165
|
|
20240710,143500,2451225970,11380,11400,11400,11380,4233
|
|
20240710,143400,2403008440,11400,11410,11410,11400,26
|
|
20240710,143300,2402712030,11410,11410,11410,11410,10
|
|
20240710,143200,2402597930,11410,11400,11410,11400,493
|
|
20240710,143100,2396974800,11400,11410,11410,11400,12
|
|
20240710,143000,2396837980,11410,11400,11410,11400,22
|
|
20240710,142900,2396587130,11420,11420,11420,11420,0
|
|
20240710,142800,2396587130,11420,11420,11420,11420,5
|
|
20240710,142700,2396530030,11420,11400,11420,11400,108
|
|
20240710,142600,2395298710,11400,11410,11410,11400,1002
|
|
20240710,142500,2383870890,11410,11410,11410,11410,3
|
|
20240710,142400,2383836660,11400,11400,11400,11400,0
|
|
20240710,142300,2383836660,11400,11400,11400,11400,19
|
|
20240710,142200,2383620060,11400,11410,11410,11400,1557
|
|
20240710,142100,2365860790,11410,11410,11420,11410,135
|
|
20240710,142000,2364320370,11420,11420,11420,11420,0
|
|
20240710,141900,2364320370,11420,11420,11420,11420,3
|
|
20240710,141800,2364286110,11420,11410,11420,11400,1003
|
|
20240710,141700,2352831900,11410,11400,11410,11400,54
|
|
20240710,141600,2352215780,11400,11400,11400,11400,13
|
|
20240710,141500,2352067580,11410,11410,11410,11410,79
|
|
20240710,141400,2351166190,11410,11410,11410,11410,458
|
|
20240710,141300,2345940410,11410,11410,11410,11410,0
|
|
20240710,141200,2345940410,11410,11420,11420,11410,16
|
|
20240710,141100,2345757700,11420,11420,11420,11420,14
|
|
20240710,141000,2345597820,11420,11420,11420,11420,13
|
|
20240710,140900,2345449360,11420,11420,11420,11420,43
|
|
20240710,140800,2344958300,11420,11420,11420,11420,496
|
|
20240710,140700,2339293980,11420,11420,11420,11410,240
|
|
20240710,140600,2336554960,11420,11420,11420,11420,63
|
|
20240710,140500,2335835500,11430,11430,11430,11430,50
|
|
20240710,140400,2335264000,11430,11440,11440,11430,180
|
|
20240710,140300,2333204900,11440,11430,11440,11430,10
|
|
20240710,140200,2333090590,11410,11420,11420,11410,494
|
|
20240710,140100,2327449290,11420,11410,11420,11410,569
|
|
20240710,140000,2320956990,11400,11400,11400,11400,110
|
|
20240710,135900,2319702990,11400,11400,11400,11400,41
|
|
20240710,135800,2319235590,11400,11400,11400,11400,4
|
|
20240710,135700,2319189990,11400,11410,11410,11400,128
|
|
20240710,135600,2317730770,11400,11400,11400,11400,0
|
|
20240710,135500,2317730770,11400,11410,11410,11400,100
|
|
20240710,135400,2316590760,11410,11410,11410,11410,38
|
|
20240710,135300,2316157180,11410,11410,11410,11410,11
|
|
20240710,135200,2316031670,11420,11420,11420,11420,0
|
|
20240710,135100,2316031670,11420,11410,11420,11400,152
|
|
20240710,135000,2314298760,11410,11410,11410,11410,25
|
|
20240710,134900,2314013510,11410,11410,11410,11410,210
|
|
20240710,134800,2311617410,11410,11410,11410,11410,2
|
|
20240710,134700,2311594590,11400,11410,11410,11400,907
|
|
20240710,134600,2301254720,11410,11410,11410,11410,11
|
|
20240710,134500,2301129210,11400,11400,11400,11390,310
|
|
20240710,134400,2297596550,11400,11410,11410,11400,1900
|
|
20240710,134300,2275935500,11410,11410,11410,11400,434
|
|
20240710,134200,2270985060,11410,11410,11410,11400,239
|
|
20240710,134100,2268260400,11410,11410,11410,11410,30
|
|
20240710,134000,2267918100,11400,11400,11400,11400,1053
|
|
20240710,133900,2255913900,11400,11400,11400,11400,100
|
|
20240710,133800,2254773900,11400,11410,11410,11400,887
|
|
20240710,133700,2244656700,11420,11420,11420,11420,21
|
|
20240710,133600,2244416880,11410,11410,11410,11410,84
|
|
20240710,133500,2243458440,11410,11410,11410,11400,1391
|
|
20240710,133400,2227600380,11410,11420,11420,11410,2115
|
|
20240710,133300,2203464090,11420,11420,11420,11420,75
|
|
20240710,133200,2202607590,11420,11420,11420,11420,50
|
|
20240710,133100,2202036590,11420,11420,11420,11420,1
|
|
20240710,133000,2202025170,11420,11420,11420,11420,176
|
|
20240710,132900,2200015250,11430,11430,11430,11430,5
|
|
20240710,132800,2199958100,11430,11430,11430,11430,300
|
|
20240710,132700,2196529100,11420,11420,11420,11420,210
|
|
20240710,132600,2194130900,11420,11420,11420,11420,543
|
|
20240710,132500,2187929840,11420,11420,11420,11420,115
|
|
20240710,132400,2186616540,11420,11420,11420,11420,2
|
|
20240710,132300,2186593700,11420,11420,11420,11420,82
|
|
20240710,132200,2185657260,11410,11410,11410,11410,1
|
|
20240710,132100,2185645850,11410,11420,11420,11410,870
|
|
20240710,132000,2175711380,11420,11420,11420,11420,0
|
|
20240710,131900,2175711380,11420,11430,11430,11420,905
|
|
20240710,131800,2165376230,11420,11430,11430,11420,2
|
|
20240710,131700,2165353380,11430,11440,11440,11430,230
|
|
20240710,131600,2162724420,11440,11430,11440,11430,128
|
|
20240710,131500,2161260180,11430,11430,11430,11430,280
|
|
20240710,131400,2158059780,11430,11440,11440,11430,101
|
|
20240710,131300,2156905330,11440,11440,11440,11440,100
|
|
20240710,131200,2155761330,11440,11440,11440,11440,19
|
|
20240710,131100,2155543970,11430,11440,11440,11430,4
|
|
20240710,131000,2155498220,11440,11440,11440,11440,0
|
|
20240710,130900,2155498220,11440,11440,11440,11440,0
|
|
20240710,130800,2155498220,11440,11440,11440,11440,0
|
|
20240710,130700,2155498220,11440,11440,11440,11440,0
|
|
20240710,130600,2155498220,11440,11430,11440,11430,3
|
|
20240710,130500,2155463920,11430,11430,11430,11430,0
|
|
20240710,130400,2155463920,11430,11430,11430,11430,505
|
|
20240710,130300,2149691770,11430,11430,11430,11430,15
|
|
20240710,130200,2149520320,11430,11430,11430,11430,1
|
|
20240710,130100,2149508890,11430,11430,11430,11430,1
|
|
20240710,130000,2149497460,11430,11430,11430,11430,10
|
|
20240710,125900,2149383160,11440,11430,11440,11430,99
|
|
20240710,125800,2148251560,11420,11420,11420,11420,225
|
|
20240710,125700,2145682060,11430,11430,11430,11430,522
|
|
20240710,125600,2139715600,11430,11430,11430,11430,226
|
|
20240710,125500,2137132420,11430,11430,11430,11430,0
|
|
20240710,125400,2137132420,11430,11440,11440,11430,110
|
|
20240710,125300,2135874920,11440,11430,11440,11430,4
|
|
20240710,125200,2135829190,11430,11440,11440,11430,521
|
|
20240710,125100,2129872490,11440,11440,11440,11440,100
|
|
20240710,125000,2128728490,11430,11430,11430,11430,0
|
|
20240710,124900,2128728490,11430,11450,11450,11430,6
|
|
20240710,124800,2128659870,11450,11450,11450,11440,49
|
|
20240710,124700,2128099020,11450,11450,11450,11450,5
|
|
20240710,124600,2128041770,11450,11450,11450,11450,0
|
|
20240710,124500,2128041770,11450,11450,11450,11450,0
|
|
20240710,124400,2128041770,11450,11450,11450,11450,1
|
|
20240710,124300,2128030320,11420,11440,11440,11420,506
|
|
20240710,124200,2122250090,11440,11440,11440,11440,1
|
|
20240710,124100,2122238650,11430,11430,11430,11430,77
|
|
20240710,124000,2121358540,11430,11430,11430,11430,8
|
|
20240710,123900,2121267100,11420,11420,11420,11420,0
|
|
20240710,123800,2121267100,11420,11420,11420,11420,176
|
|
20240710,123700,2119257180,11420,11420,11420,11420,1
|
|
20240710,123600,2119245760,11410,11410,11410,11410,0
|
|
20240710,123500,2119245760,11410,11410,11410,11410,0
|
|
20240710,123400,2119245760,11410,11410,11410,11410,1
|
|
20240710,123300,2119234350,11410,11430,11430,11410,1341
|
|
20240710,123200,2103931250,11420,11420,11420,11420,80
|
|
20240710,123100,2103017650,11420,11420,11420,11420,161
|
|
20240710,123000,2101179030,11420,11440,11440,11420,216
|
|
20240710,122900,2098708300,11440,11440,11440,11440,104
|
|
20240710,122800,2097518540,11440,11440,11440,11440,404
|
|
20240710,122700,2092896780,11420,11420,11420,11420,0
|
|
20240710,122600,2092896780,11420,11420,11420,11420,0
|
|
20240710,122500,2092896780,11420,11420,11420,11420,0
|
|
20240710,122400,2092896780,11420,11420,11420,11420,91
|
|
20240710,122300,2091857560,11410,11420,11420,11410,357
|
|
20240710,122200,2087780920,11420,11420,11420,11420,1
|
|
20240710,122100,2087769500,11420,11420,11420,11420,21
|
|
20240710,122000,2087529680,11420,11420,11420,11420,9
|
|
20240710,121900,2087426900,11420,11420,11420,11420,0
|
|
20240710,121800,2087426900,11420,11430,11430,11420,2308
|
|
20240710,121700,2061064130,11430,11430,11430,11430,271
|
|
20240710,121600,2057966600,11430,11430,11430,11430,201
|
|
20240710,121500,2055669170,11430,11430,11430,11430,0
|
|
20240710,121400,2055669170,11430,11440,11440,11430,59
|
|
20240710,121300,2054994580,11430,11430,11430,11430,50
|
|
20240710,121200,2054423080,11460,11460,11460,11450,302
|
|
20240710,121100,2050962170,11460,11430,11460,11430,52
|
|
20240710,121000,2050367760,11460,11460,11460,11460,0
|
|
20240710,120900,2050367760,11460,11450,11460,11450,28
|
|
20240710,120800,2050047150,11420,11450,11450,11420,438
|
|
20240710,120700,2045045150,11470,11410,11470,11410,266
|
|
20240710,120600,2042010030,11410,11430,11440,11410,722
|
|
20240710,120500,2033761880,11440,11440,11440,11440,139
|
|
20240710,120400,2032171720,11440,11470,11470,11440,4
|
|
20240710,120300,2032125870,11470,11440,11470,11440,183
|
|
20240710,120200,2030031990,11440,11430,11440,11430,875
|
|
20240710,120100,2020029730,11420,11440,11440,11420,1043
|
|
20240710,120000,2008108160,11440,11450,11450,11440,173
|
|
20240710,115900,2006127530,11450,11440,11450,11440,681
|
|
20240710,115800,1998330370,11440,11440,11440,11440,385
|
|
20240710,115700,1993925970,11450,11470,11470,11450,575
|
|
20240710,115600,1987340190,11450,11450,11450,11450,3
|
|
20240710,115500,1987305840,11440,11440,11440,11440,0
|
|
20240710,115400,1987305840,11440,11440,11440,11440,2
|
|
20240710,115300,1987282960,11480,11480,11480,11480,2
|
|
20240710,115200,1987260000,11440,11450,11450,11430,451
|
|
20240710,115100,1982101730,11440,11440,11440,11440,150
|
|
20240710,115000,1980385730,11450,11480,11480,11450,435
|
|
20240710,114900,1975402100,11480,11480,11480,11460,425
|
|
20240710,114800,1970528190,11480,11460,11480,11460,268
|
|
20240710,114700,1967452190,11460,11460,11460,11460,513
|
|
20240710,114600,1961573210,11460,11450,11460,11450,292
|
|
20240710,114500,1958227110,11460,11460,11460,11460,273
|
|
20240710,114400,1955098530,11470,11470,11470,11460,37
|
|
20240710,114300,1954674300,11470,11470,11480,11470,274
|
|
20240710,114200,1951530820,11460,11450,11460,11450,673
|
|
20240710,114100,1943820990,11460,11450,11460,11440,936
|
|
20240710,114000,1933110940,11460,11460,11460,11460,9
|
|
20240710,113900,1933007800,11460,11470,11470,11460,66
|
|
20240710,113800,1932251430,11480,11480,11480,11480,2
|
|
20240710,113700,1932228470,11440,11460,11460,11440,1942
|
|
20240710,113600,1910004910,11480,11480,11480,11480,134
|
|
20240710,113500,1908466590,11480,11480,11480,11450,108
|
|
20240710,113400,1907228480,11480,11470,11480,11450,397
|
|
20240710,113300,1902677670,11470,11470,11470,11470,257
|
|
20240710,113200,1899729880,11480,11480,11480,11480,40
|
|
20240710,113100,1899270680,11480,11480,11480,11480,350
|
|
20240710,113000,1895252680,11480,11490,11500,11480,1136
|
|
20240710,112900,1882211060,11490,11500,11500,11490,537
|
|
20240710,112800,1876040920,11500,11500,11500,11500,460
|
|
20240710,112700,1870750920,11500,11520,11530,11500,2609
|
|
20240710,112600,1840723560,11530,11530,11540,11530,725
|
|
20240710,112500,1832364260,11530,11530,11540,11530,22
|
|
20240710,112400,1832110590,11530,11530,11530,11530,29
|
|
20240710,112300,1831776220,11540,11540,11540,11530,121
|
|
20240710,112200,1830379970,11540,11520,11540,11520,887
|
|
20240710,112100,1820150090,11500,11530,11540,11500,899
|
|
20240710,112000,1809809560,11540,11490,11540,11480,675
|
|
20240710,111900,1802053760,11490,11540,11540,11490,2994
|
|
20240710,111800,1767600400,11550,11540,11550,11540,1635
|
|
20240710,111700,1748725670,11530,11540,11540,11530,1282
|
|
20240710,111600,1733942760,11540,11540,11540,11540,107
|
|
20240710,111500,1732707980,11530,11570,11570,11530,654
|
|
20240710,111400,1725159620,11570,11550,11580,11540,738
|
|
20240710,111300,1716631320,11560,11590,11590,11560,2983
|
|
20240710,111200,1682113700,11590,11530,11590,11530,7373
|
|
20240710,111100,1596877730,11550,11520,11550,11520,4523
|
|
20240710,111000,1544727240,11520,11520,11520,11510,1173
|
|
20240710,110900,1531214810,11520,11500,11520,11500,1399
|
|
20240710,110800,1515114440,11500,11500,11500,11500,80
|
|
20240710,110700,1514194440,11510,11510,11510,11500,1112
|
|
20240710,110600,1501395940,11510,11510,11520,11510,551
|
|
20240710,110500,1495052230,11510,11490,11520,11490,2209
|
|
20240710,110400,1469643350,11490,11510,11510,11490,785
|
|
20240710,110300,1460621260,11510,11500,11510,11500,2432
|
|
20240710,110200,1432641840,11500,11490,11500,11470,2050
|
|
20240710,110100,1409113210,11490,11480,11490,11480,69
|
|
20240710,110000,1408320700,11480,11490,11490,11480,110
|
|
20240710,105900,1407057840,11490,11510,11510,11480,1018
|
|
20240710,105800,1395360790,11510,11520,11520,11510,3915
|
|
20240710,105700,1350288090,11520,11460,11520,11460,12163
|
|
20240710,105600,1210556970,11460,11460,11470,11460,3505
|
|
20240710,105500,1170376280,11440,11440,11460,11440,7155
|
|
20240710,105400,1088424820,11430,11430,11430,11430,21
|
|
20240710,105300,1088184790,11430,11430,11430,11430,182
|
|
20240710,105200,1086104530,11420,11430,11430,11420,135
|
|
20240710,105100,1084562480,11430,11440,11440,11430,438
|
|
20240710,105000,1079555290,11440,11440,11440,11440,8
|
|
20240710,104900,1079463770,11440,11440,11440,11440,9
|
|
20240710,104800,1079360810,11430,11430,11430,11430,1
|
|
20240710,104700,1079349380,11420,11420,11420,11420,207
|
|
20240710,104600,1076985440,11420,11430,11430,11420,348
|
|
20240710,104500,1073009900,11450,11440,11450,11440,472
|
|
20240710,104400,1067609190,11440,11430,11440,11430,45
|
|
20240710,104300,1067094640,11430,11430,11430,11430,1
|
|
20240710,104200,1067083210,11450,11450,11450,11440,882
|
|
20240710,104100,1056989480,11450,11450,11450,11450,277
|
|
20240710,104000,1053817830,11450,11450,11450,11450,589
|
|
20240710,103900,1047073780,11450,11470,11470,11450,80
|
|
20240710,103800,1046156460,11470,11470,11470,11470,58
|
|
20240710,103700,1045491200,11470,11440,11470,11440,2448
|
|
20240710,103600,1017440150,11440,11440,11440,11440,872
|
|
20240710,103500,1007464470,11440,11450,11450,11440,531
|
|
20240710,103400,1001389780,11430,11450,11460,11430,392
|
|
20240710,103300,996905860,11460,11460,11460,11450,673
|
|
20240710,103200,989194520,11470,11450,11470,11450,4524
|
|
20240710,103100,937359200,11440,11430,11440,11430,690
|
|
20240710,103000,929465930,11430,11430,11430,11420,646
|
|
20240710,102900,922082210,11420,11420,11420,11420,2343
|
|
20240710,102800,895325150,11420,11400,11420,11400,470
|
|
20240710,102700,889963670,11400,11400,11400,11400,30
|
|
20240710,102600,889621670,11400,11400,11410,11400,513
|
|
20240710,102500,883773460,11410,11400,11410,11400,1603
|
|
20240710,102400,865495220,11390,11390,11390,11390,44
|
|
20240710,102300,864994060,11390,11400,11400,11390,102
|
|
20240710,102200,863831270,11390,11390,11390,11390,0
|
|
20240710,102100,863831270,11390,11390,11390,11390,1
|
|
20240710,102000,863819880,11390,11390,11390,11390,20
|
|
20240710,101900,863592080,11420,11390,11420,11380,205
|
|
20240710,101800,861257340,11390,11390,11410,11390,646
|
|
20240710,101700,853899280,11420,11420,11420,11420,20
|
|
20240710,101600,853670880,11390,11390,11390,11390,92
|
|
20240710,101500,852623000,11390,11390,11390,11390,113
|
|
20240710,101400,851335930,11380,11410,11410,11380,2365
|
|
20240710,101300,824400640,11400,11400,11400,11400,200
|
|
20240710,101200,822120640,11400,11420,11420,11390,2465
|
|
20240710,101100,794009810,11420,11420,11440,11410,795
|
|
20240710,101000,784935100,11440,11450,11450,11440,1637
|
|
20240710,100900,766204250,11450,11440,11450,11440,1945
|
|
20240710,100800,743935390,11440,11450,11450,11440,705
|
|
20240710,100700,735865390,11440,11420,11440,11420,1324
|
|
20240710,100600,720720570,11420,11420,11430,11420,809
|
|
20240710,100500,711475720,11420,11400,11420,11400,270
|
|
20240710,100400,708395480,11400,11390,11410,11390,660
|
|
20240710,100300,700877060,11390,11400,11410,11390,50
|
|
20240710,100200,700307510,11400,11400,11410,11390,237
|
|
20240710,100100,697606980,11400,11400,11400,11400,39
|
|
20240710,100000,697162380,11400,11400,11400,11400,45
|
|
20240710,095900,696649380,11400,11410,11410,11400,235
|
|
20240710,095800,693970370,11400,11400,11400,11400,65
|
|
20240710,095700,693229370,11400,11400,11400,11400,245
|
|
20240710,095600,690436370,11390,11390,11390,11390,0
|
|
20240710,095500,690436370,11390,11390,11390,11390,0
|
|
20240710,095400,690436370,11390,11390,11390,11390,1
|
|
20240710,095300,690424980,11390,11400,11400,11390,23
|
|
20240710,095200,690162910,11390,11390,11390,11390,1102
|
|
20240710,095100,677611130,11390,11420,11420,11390,245
|
|
20240710,095000,674820110,11390,11400,11400,11390,861
|
|
20240710,094900,665006020,11420,11420,11420,11420,10
|
|
20240710,094800,664891820,11420,11430,11430,11400,1412
|
|
20240710,094700,648755860,11420,11410,11420,11410,110
|
|
20240710,094600,647499760,11400,11410,11430,11400,2622
|
|
20240710,094500,617581210,11400,11390,11400,11390,713
|
|
20240710,094400,609453760,11400,11400,11400,11390,213
|
|
20240710,094300,607025570,11390,11390,11390,11390,511
|
|
20240710,094200,601205280,11390,11400,11400,11390,54
|
|
20240710,094100,600589690,11400,11400,11400,11400,190
|
|
20240710,094000,598423690,11410,11390,11410,11390,99
|
|
20240710,093900,597294260,11410,11390,11410,11390,386
|
|
20240710,093800,592897560,11390,11410,11410,11390,1341
|
|
20240710,093700,577622850,11410,11410,11410,11410,50
|
|
20240710,093600,577052350,11410,11390,11410,11390,839
|
|
20240710,093500,567488790,11390,11390,11390,11390,92
|
|
20240710,093400,566440910,11390,11390,11390,11390,983
|
|
20240710,093300,555244540,11390,11390,11390,11390,239
|
|
20240710,093200,552522330,11380,11370,11380,11370,368
|
|
20240710,093100,548337720,11370,11350,11370,11350,201
|
|
20240710,093000,546056250,11370,11350,11370,11350,135
|
|
20240710,092900,544523340,11350,11350,11350,11350,168
|
|
20240710,092800,542616540,11350,11380,11380,11340,896
|
|
20240710,092700,532447160,11380,11340,11390,11340,263
|
|
20240710,092600,529459650,11340,11400,11400,11340,4204
|
|
20240710,092500,481679850,11400,11390,11400,11380,846
|
|
20240710,092400,472046390,11390,11410,11410,11390,112
|
|
20240710,092300,470770610,11410,11400,11410,11390,640
|
|
20240710,092200,463480230,11410,11420,11420,11400,46
|
|
20240710,092100,462955640,11420,11390,11420,11380,539
|
|
20240710,092000,456808900,11380,11370,11380,11360,1301
|
|
20240710,091900,442011790,11370,11370,11370,11370,733
|
|
20240710,091800,433677580,11370,11380,11380,11370,81
|
|
20240710,091700,432756360,11380,11350,11380,11350,254
|
|
20240710,091600,429868300,11370,11350,11370,11340,470
|
|
20240710,091500,424533120,11370,11340,11370,11340,239
|
|
20240710,091400,421822570,11340,11340,11340,11330,1124
|
|
20240710,091300,409078760,11340,11350,11350,11340,1232
|
|
20240710,091200,395106260,11340,11390,11390,11320,2489
|
|
20240710,091100,366859270,11390,11400,11420,11380,517
|
|
20240710,091000,360967690,11400,11390,11400,11380,707
|
|
20240710,090900,352910750,11400,11400,11400,11380,317
|
|
20240710,090800,349301250,11400,11400,11400,11400,179
|
|
20240710,090700,347260650,11410,11420,11440,11400,278
|
|
20240710,090600,344084340,11400,11420,11420,11390,840
|
|
20240710,090500,334495210,11400,11340,11420,11340,5965
|
|
20240710,090400,266774470,11310,11480,11490,11310,5613
|
|
20240710,090300,202684110,11490,11460,11490,11460,972
|
|
20240710,090200,191518880,11460,11450,11490,11410,11565
|
|
20240710,090100,59024450,11430,11420,11460,11420,1733
|
|
20240710,090000,39222710,11420,11420,11490,11420,3423
|