607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190400,817218550,6390,6390,6390,6390,2172
|
|
20240710,190300,817218550,6390,6390,6390,6390,0
|
|
20240710,190200,817218550,6390,6390,6390,6390,0
|
|
20240710,190100,817218550,6390,6390,6390,6390,0
|
|
20240710,190000,817218550,6390,6390,6390,6390,0
|
|
20240710,185900,817218550,6390,6390,6390,6390,0
|
|
20240710,185800,817218550,6390,6390,6390,6390,0
|
|
20240710,185700,817218550,6390,6390,6390,6390,0
|
|
20240710,185600,817218550,6390,6390,6390,6390,0
|
|
20240710,185500,817218550,6390,6390,6390,6390,0
|
|
20240710,185400,817218550,6390,6390,6390,6390,0
|
|
20240710,185300,817218550,6390,6390,6390,6390,0
|
|
20240710,185200,817218550,6390,6390,6390,6390,0
|
|
20240710,185100,817218550,6390,6390,6390,6390,0
|
|
20240710,185000,817218550,6390,6390,6390,6390,0
|
|
20240710,184900,817218550,6390,6390,6390,6390,0
|
|
20240710,184800,817218550,6390,6390,6390,6390,0
|
|
20240710,184700,817218550,6390,6390,6390,6390,0
|
|
20240710,184600,817218550,6390,6390,6390,6390,0
|
|
20240710,184500,817218550,6390,6390,6390,6390,0
|
|
20240710,184400,817218550,6390,6390,6390,6390,0
|
|
20240710,184300,817218550,6390,6390,6390,6390,0
|
|
20240710,184200,817218550,6390,6390,6390,6390,0
|
|
20240710,184100,817218550,6390,6390,6390,6390,0
|
|
20240710,184000,817218550,6390,6390,6390,6390,0
|
|
20240710,183900,817218550,6390,6390,6390,6390,0
|
|
20240710,183800,817218550,6390,6390,6390,6390,0
|
|
20240710,183700,817218550,6390,6390,6390,6390,0
|
|
20240710,183600,817218550,6390,6390,6390,6390,0
|
|
20240710,183500,817218550,6390,6390,6390,6390,0
|
|
20240710,183400,817218550,6390,6390,6390,6390,2172
|
|
20240710,183300,817218550,6390,6390,6390,6390,0
|
|
20240710,183200,817218550,6390,6390,6390,6390,0
|
|
20240710,183100,817218550,6390,6390,6390,6390,0
|
|
20240710,183000,817218550,6390,6390,6390,6390,0
|
|
20240710,182900,817218550,6390,6390,6390,6390,0
|
|
20240710,182800,817218550,6390,6390,6390,6390,0
|
|
20240710,182700,817218550,6390,6390,6390,6390,0
|
|
20240710,182600,817218550,6390,6390,6390,6390,0
|
|
20240710,182500,817218550,6390,6390,6390,6390,0
|
|
20240710,182400,817218550,6390,6390,6390,6390,0
|
|
20240710,182300,817218550,6390,6390,6390,6390,0
|
|
20240710,182200,817218550,6390,6390,6390,6390,0
|
|
20240710,182100,817218550,6390,6390,6390,6390,0
|
|
20240710,182000,817218550,6390,6390,6390,6390,0
|
|
20240710,181900,817218550,6390,6390,6390,6390,0
|
|
20240710,181800,817218550,6390,6390,6390,6390,0
|
|
20240710,181700,817218550,6390,6390,6390,6390,0
|
|
20240710,181600,817218550,6390,6390,6390,6390,0
|
|
20240710,181500,817218550,6390,6390,6390,6390,0
|
|
20240710,181400,817218550,6390,6390,6390,6390,0
|
|
20240710,181300,817218550,6390,6390,6390,6390,0
|
|
20240710,181200,817218550,6390,6390,6390,6390,0
|
|
20240710,181100,817218550,6390,6390,6390,6390,0
|
|
20240710,181000,817218550,6390,6390,6390,6390,0
|
|
20240710,180900,817218550,6390,6390,6390,6390,0
|
|
20240710,180800,817218550,6390,6390,6390,6390,0
|
|
20240710,180700,817218550,6390,6390,6390,6390,0
|
|
20240710,180600,817218550,6390,6390,6390,6390,0
|
|
20240710,180500,817218550,6390,6390,6390,6390,0
|
|
20240710,180400,817218550,6390,6390,6390,6390,2172
|
|
20240710,180300,817218550,6390,6390,6390,6390,0
|
|
20240710,180200,817218550,6390,6390,6390,6390,0
|
|
20240710,180100,817218550,6390,6390,6390,6390,0
|
|
20240710,180000,817218550,6390,6390,6390,6390,0
|
|
20240710,175900,817218550,6390,6390,6390,6390,0
|
|
20240710,175800,817218550,6390,6390,6390,6390,0
|
|
20240710,175700,817218550,6390,6390,6390,6390,0
|
|
20240710,175600,817218550,6390,6390,6390,6390,0
|
|
20240710,175500,817218550,6390,6390,6390,6390,0
|
|
20240710,175400,817218550,6390,6390,6390,6390,0
|
|
20240710,175300,817218550,6390,6390,6390,6390,0
|
|
20240710,175200,817218550,6390,6390,6390,6390,0
|
|
20240710,175100,817218550,6390,6390,6390,6390,0
|
|
20240710,175000,817218550,6390,6390,6390,6390,0
|
|
20240710,174900,817218550,6390,6390,6390,6390,0
|
|
20240710,174800,817218550,6390,6390,6390,6390,0
|
|
20240710,174700,817218550,6390,6390,6390,6390,0
|
|
20240710,174600,817218550,6390,6390,6390,6390,0
|
|
20240710,174500,817218550,6390,6390,6390,6390,0
|
|
20240710,174400,817218550,6390,6390,6390,6390,0
|
|
20240710,174300,817218550,6390,6390,6390,6390,0
|
|
20240710,174200,817218550,6390,6390,6390,6390,0
|
|
20240710,174100,817218550,6390,6390,6390,6390,0
|
|
20240710,174000,817218550,6390,6390,6390,6390,0
|
|
20240710,173900,817218550,6390,6390,6390,6390,0
|
|
20240710,173800,817218550,6390,6390,6390,6390,0
|
|
20240710,173700,817218550,6390,6390,6390,6390,0
|
|
20240710,173600,817218550,6390,6390,6390,6390,0
|
|
20240710,173500,817218550,6390,6390,6390,6390,0
|
|
20240710,173400,817218550,6390,6390,6390,6390,2172
|
|
20240710,173300,817218550,6390,6390,6390,6390,0
|
|
20240710,173200,817218550,6390,6390,6390,6390,0
|
|
20240710,173100,817218550,6390,6390,6390,6390,0
|
|
20240710,173000,817218550,6390,6390,6390,6390,0
|
|
20240710,172900,817218550,6390,6390,6390,6390,0
|
|
20240710,172800,817218550,6390,6390,6390,6390,0
|
|
20240710,172700,817218550,6390,6390,6390,6390,0
|
|
20240710,172600,817218550,6390,6390,6390,6390,0
|
|
20240710,172500,817218550,6390,6390,6390,6390,0
|
|
20240710,172400,817218550,6390,6390,6390,6390,0
|
|
20240710,172300,817218550,6390,6390,6390,6390,0
|
|
20240710,172200,817218550,6390,6390,6390,6390,0
|
|
20240710,172100,817218550,6390,6390,6390,6390,0
|
|
20240710,172000,817218550,6390,6390,6390,6390,0
|
|
20240710,171900,817218550,6390,6390,6390,6390,0
|
|
20240710,171800,817218550,6390,6390,6390,6390,0
|
|
20240710,171700,817218550,6390,6390,6390,6390,0
|
|
20240710,171600,817218550,6390,6390,6390,6390,0
|
|
20240710,171500,817218550,6390,6390,6390,6390,0
|
|
20240710,171400,817218550,6390,6390,6390,6390,0
|
|
20240710,171300,817218550,6390,6390,6390,6390,0
|
|
20240710,171200,817218550,6390,6390,6390,6390,0
|
|
20240710,171100,817218550,6390,6390,6390,6390,0
|
|
20240710,171000,817218550,6390,6390,6390,6390,0
|
|
20240710,170900,817218550,6390,6390,6390,6390,0
|
|
20240710,170800,817218550,6390,6390,6390,6390,0
|
|
20240710,170700,817218550,6390,6390,6390,6390,0
|
|
20240710,170600,817218550,6390,6390,6390,6390,0
|
|
20240710,170500,817218550,6390,6390,6390,6390,0
|
|
20240710,170400,817218550,6390,6390,6390,6390,2172
|
|
20240710,170300,817218550,6390,6390,6390,6390,0
|
|
20240710,170200,817218550,6390,6390,6390,6390,0
|
|
20240710,170100,817218550,6390,6390,6390,6390,0
|
|
20240710,170000,817218550,6390,6390,6390,6390,0
|
|
20240710,165900,817218550,6390,6390,6390,6390,0
|
|
20240710,165800,817218550,6390,6390,6390,6390,0
|
|
20240710,165700,817218550,6390,6390,6390,6390,0
|
|
20240710,165600,817218550,6390,6390,6390,6390,0
|
|
20240710,165500,817218550,6390,6390,6390,6390,0
|
|
20240710,165400,817218550,6390,6390,6390,6390,0
|
|
20240710,165300,817218550,6390,6390,6390,6390,0
|
|
20240710,165200,817218550,6390,6390,6390,6390,0
|
|
20240710,165100,817218550,6390,6390,6390,6390,0
|
|
20240710,165000,817218550,6390,6390,6390,6390,0
|
|
20240710,164900,817218550,6390,6390,6390,6390,0
|
|
20240710,164800,817218550,6390,6390,6390,6390,0
|
|
20240710,164700,817218550,6390,6390,6390,6390,0
|
|
20240710,164600,817218550,6390,6390,6390,6390,0
|
|
20240710,164500,817218550,6390,6390,6390,6390,0
|
|
20240710,164400,817218550,6390,6390,6390,6390,0
|
|
20240710,164300,817218550,6390,6390,6390,6390,0
|
|
20240710,164200,817218550,6390,6390,6390,6390,0
|
|
20240710,164100,817218550,6390,6390,6390,6390,0
|
|
20240710,164000,817218550,6390,6390,6390,6390,0
|
|
20240710,163900,817218550,6390,6390,6390,6390,0
|
|
20240710,163800,817218550,6390,6390,6390,6390,0
|
|
20240710,163700,817218550,6390,6390,6390,6390,0
|
|
20240710,163600,817218550,6390,6390,6390,6390,0
|
|
20240710,163500,817218550,6390,6390,6390,6390,0
|
|
20240710,163400,817218550,6390,6390,6390,6390,2172
|
|
20240710,163300,817218550,6390,6390,6390,6390,0
|
|
20240710,163200,817218550,6390,6390,6390,6390,0
|
|
20240710,163100,817218550,6390,6390,6390,6390,0
|
|
20240710,163000,817218550,6390,6390,6390,6390,0
|
|
20240710,162900,817218550,6390,6390,6390,6390,0
|
|
20240710,162800,817218550,6390,6390,6390,6390,0
|
|
20240710,162700,817218550,6390,6390,6390,6390,0
|
|
20240710,162600,817218550,6390,6390,6390,6390,0
|
|
20240710,162500,817218550,6390,6390,6390,6390,0
|
|
20240710,162400,817218550,6390,6390,6390,6390,0
|
|
20240710,162300,817218550,6390,6390,6390,6390,0
|
|
20240710,162200,817218550,6390,6390,6390,6390,0
|
|
20240710,162100,817218550,6390,6390,6390,6390,0
|
|
20240710,162000,817218550,6390,6390,6390,6390,0
|
|
20240710,161900,817218550,6390,6390,6390,6390,0
|
|
20240710,161800,817218550,6390,6390,6390,6390,0
|
|
20240710,161700,817218550,6390,6390,6390,6390,0
|
|
20240710,161600,817218550,6390,6390,6390,6390,0
|
|
20240710,161500,817218550,6390,6390,6390,6390,0
|
|
20240710,161400,817218550,6390,6390,6390,6390,0
|
|
20240710,161300,817218550,6390,6390,6390,6390,0
|
|
20240710,161200,817218550,6390,6390,6390,6390,0
|
|
20240710,161100,817218550,6390,6390,6390,6390,0
|
|
20240710,161000,817218550,6390,6390,6390,6390,0
|
|
20240710,160900,817218550,6390,6390,6390,6390,0
|
|
20240710,160800,817218550,6390,6390,6390,6390,0
|
|
20240710,160700,817218550,6390,6390,6390,6390,0
|
|
20240710,160600,817218550,6390,6390,6390,6390,0
|
|
20240710,160500,817218550,6390,6390,6390,6390,0
|
|
20240710,160400,817218550,6390,6390,6390,6390,2172
|
|
20240710,160300,817218550,6390,6390,6390,6390,0
|
|
20240710,160200,817218550,6390,6390,6390,6390,0
|
|
20240710,160100,817218550,6390,6390,6390,6390,0
|
|
20240710,160000,817218550,6390,6390,6390,6390,0
|
|
20240710,155900,817218550,6390,6390,6390,6390,0
|
|
20240710,155800,817218550,6390,6390,6390,6390,0
|
|
20240710,155700,817218550,6390,6390,6390,6390,0
|
|
20240710,155600,817218550,6390,6390,6390,6390,0
|
|
20240710,155500,817218550,6390,6390,6390,6390,0
|
|
20240710,155400,817218550,6390,6390,6390,6390,0
|
|
20240710,155300,817218550,6390,6390,6390,6390,0
|
|
20240710,155200,817218550,6390,6390,6390,6390,0
|
|
20240710,155100,817218550,6390,6390,6390,6390,0
|
|
20240710,155000,817218550,6390,6390,6390,6390,0
|
|
20240710,154900,817218550,6390,6390,6390,6390,0
|
|
20240710,154800,817218550,6390,6390,6390,6390,0
|
|
20240710,154700,817218550,6390,6390,6390,6390,0
|
|
20240710,154600,817218550,6390,6390,6390,6390,0
|
|
20240710,154500,817218550,6390,6390,6390,6390,0
|
|
20240710,154400,817218550,6390,6390,6390,6390,0
|
|
20240710,154300,817218550,6390,6390,6390,6390,0
|
|
20240710,154200,817218550,6390,6390,6390,6390,0
|
|
20240710,154100,817218550,6390,6390,6390,6390,0
|
|
20240710,154000,817218550,6390,6390,6390,6390,0
|
|
20240710,153900,817218550,6390,6390,6390,6390,0
|
|
20240710,153800,817218550,6390,6390,6390,6390,0
|
|
20240710,153700,817218550,6390,6390,6390,6390,0
|
|
20240710,153600,817218550,6390,6390,6390,6390,0
|
|
20240710,153500,817218550,6390,6390,6390,6390,0
|
|
20240710,153400,817218550,6390,6390,6390,6390,2172
|
|
20240710,153300,817218550,6390,6390,6390,6390,0
|
|
20240710,153200,817218550,6390,6390,6390,6390,0
|
|
20240710,153100,817218550,6390,6390,6390,6390,0
|
|
20240710,153000,817218550,6390,6390,6390,6390,2172
|
|
20240710,152900,803339470,6410,6410,6410,6410,0
|
|
20240710,152800,803339470,6410,6410,6410,6410,0
|
|
20240710,152700,803339470,6410,6410,6410,6410,0
|
|
20240710,152600,803339470,6410,6410,6410,6410,0
|
|
20240710,152500,803339470,6410,6410,6410,6410,0
|
|
20240710,152400,803339470,6410,6410,6410,6410,0
|
|
20240710,152300,803339470,6410,6410,6410,6410,0
|
|
20240710,152200,803339470,6410,6410,6410,6410,0
|
|
20240710,152100,803339470,6410,6410,6410,6410,0
|
|
20240710,152000,803339470,6410,6410,6410,6410,0
|
|
20240710,151900,803339470,6410,6390,6410,6390,648
|
|
20240710,151800,799195870,6400,6400,6400,6390,222
|
|
20240710,151700,797775180,6390,6400,6400,6390,90
|
|
20240710,151600,797200070,6400,6390,6400,6390,52
|
|
20240710,151500,796867780,6390,6400,6400,6390,38
|
|
20240710,151400,796624750,6410,6410,6410,6410,3
|
|
20240710,151300,796605520,6400,6390,6410,6390,2026
|
|
20240710,151200,783620170,6400,6400,6400,6400,0
|
|
20240710,151100,783620170,6400,6390,6400,6390,13
|
|
20240710,151000,783536980,6390,6390,6390,6390,1403
|
|
20240710,150900,774571810,6410,6410,6410,6410,0
|
|
20240710,150800,774571810,6410,6400,6410,6400,826
|
|
20240710,150700,769277170,6390,6390,6390,6390,61
|
|
20240710,150600,768887380,6400,6400,6400,6400,47
|
|
20240710,150500,768586580,6400,6390,6400,6390,1373
|
|
20240710,150400,759812810,6390,6390,6390,6390,0
|
|
20240710,150300,759812810,6390,6390,6400,6390,184
|
|
20240710,150200,758636050,6400,6400,6400,6400,376
|
|
20240710,150100,756229650,6400,6400,6400,6400,100
|
|
20240710,150000,755589650,6400,6400,6400,6400,17
|
|
20240710,145900,755480850,6400,6400,6410,6400,10
|
|
20240710,145800,755416800,6400,6390,6400,6390,8
|
|
20240710,145700,755365620,6390,6390,6390,6390,9
|
|
20240710,145600,755308110,6390,6400,6400,6390,106
|
|
20240710,145500,754629980,6400,6400,6400,6400,13
|
|
20240710,145400,754546780,6400,6400,6400,6400,24
|
|
20240710,145300,754393180,6400,6390,6400,6390,714
|
|
20240710,145200,749824650,6390,6390,6390,6390,205
|
|
20240710,145100,748514700,6390,6390,6390,6390,12
|
|
20240710,145000,748438020,6400,6400,6400,6390,15
|
|
20240710,144900,748342100,6390,6390,6400,6390,13
|
|
20240710,144800,748259020,6400,6390,6400,6390,14
|
|
20240710,144700,748169520,6390,6390,6410,6390,469
|
|
20240710,144600,745163370,6390,6400,6410,6390,23
|
|
20240710,144500,745016250,6400,6400,6410,6390,19
|
|
20240710,144400,744894720,6400,6400,6410,6390,27
|
|
20240710,144300,744721920,6410,6390,6410,6390,1473
|
|
20240710,144200,735309170,6390,6400,6410,6390,804
|
|
20240710,144100,730163610,6400,6400,6400,6400,7
|
|
20240710,144000,730118810,6400,6400,6400,6400,23
|
|
20240710,143900,729971610,6400,6400,6400,6390,107
|
|
20240710,143800,729286820,6400,6390,6400,6390,135
|
|
20240710,143700,728422910,6390,6400,6400,6390,27
|
|
20240710,143600,728250280,6400,6390,6400,6390,142
|
|
20240710,143500,727341600,6390,6400,6400,6390,18
|
|
20240710,143400,727226480,6400,6390,6400,6390,20
|
|
20240710,143300,727098550,6390,6390,6390,6390,13
|
|
20240710,143200,727015480,6390,6390,6390,6390,308
|
|
20240710,143100,725047360,6390,6390,6400,6390,241
|
|
20240710,143000,723505070,6390,6390,6400,6390,41
|
|
20240710,142900,723242880,6390,6390,6400,6390,188
|
|
20240710,142800,722041400,6390,6390,6390,6390,11
|
|
20240710,142700,721971110,6390,6400,6400,6390,54
|
|
20240710,142600,721625650,6390,6380,6400,6380,5256
|
|
20240710,142500,687987370,6380,6400,6400,6380,2926
|
|
20240710,142400,669290990,6390,6400,6400,6390,3127
|
|
20240710,142300,649309240,6400,6390,6400,6390,23
|
|
20240710,142200,649162170,6390,6400,6400,6390,10
|
|
20240710,142100,649098230,6410,6410,6410,6400,49
|
|
20240710,142000,648784250,6400,6390,6400,6390,2192
|
|
20240710,141900,634775820,6390,6390,6400,6390,82
|
|
20240710,141800,634251110,6390,6390,6390,6390,4
|
|
20240710,141700,634225550,6390,6400,6400,6390,113
|
|
20240710,141600,633502370,6400,6390,6400,6390,354
|
|
20240710,141500,631236810,6390,6390,6390,6390,52
|
|
20240710,141400,630904530,6390,6400,6400,6390,118
|
|
20240710,141300,630150410,6400,6400,6400,6390,351
|
|
20240710,141200,627904050,6390,6390,6400,6390,106
|
|
20240710,141100,627225680,6390,6390,6400,6390,26
|
|
20240710,141000,627059340,6390,6390,6390,6390,2
|
|
20240710,140900,627046560,6400,6400,6400,6390,13
|
|
20240710,140800,626963390,6400,6400,6400,6390,9
|
|
20240710,140700,626905850,6390,6390,6390,6390,2
|
|
20240710,140600,626893070,6400,6390,6400,6390,181
|
|
20240710,140500,625736420,6400,6390,6400,6390,104
|
|
20240710,140400,625070860,6390,6400,6400,6390,102
|
|
20240710,140300,624418080,6400,6400,6400,6390,351
|
|
20240710,140200,622171720,6400,6390,6400,6390,157
|
|
20240710,140100,621166930,6390,6390,6400,6390,352
|
|
20240710,140000,618914190,6400,6390,6400,6390,623
|
|
20240710,135900,614927000,6390,6400,6400,6390,3
|
|
20240710,135800,614907820,6390,6390,6400,6390,8
|
|
20240710,135700,614856680,6390,6390,6400,6390,9
|
|
20240710,135600,614799140,6400,6390,6400,6390,11
|
|
20240710,135500,614728790,6390,6390,6390,6390,3
|
|
20240710,135400,614709620,6400,6390,6400,6390,11
|
|
20240710,135300,614639250,6390,6390,6400,6390,11
|
|
20240710,135200,614568950,6390,6390,6390,6390,3
|
|
20240710,135100,614549780,6390,6390,6390,6390,6
|
|
20240710,135000,614511440,6400,6400,6400,6390,9
|
|
20240710,134900,614453860,6390,6400,6400,6390,55
|
|
20240710,134800,614101880,6400,6400,6400,6390,211
|
|
20240710,134700,612751540,6390,6390,6400,6390,12
|
|
20240710,134600,612674760,6390,6390,6390,6380,599
|
|
20240710,134500,608847200,6390,6390,6390,6390,436
|
|
20240710,134400,606061160,6390,6390,6390,6380,582
|
|
20240710,134300,602342210,6390,6390,6390,6390,7
|
|
20240710,134200,602297480,6390,6390,6390,6390,1
|
|
20240710,134100,602291090,6390,6390,6400,6390,4274
|
|
20240710,134000,574980190,6390,6390,6390,6390,0
|
|
20240710,133900,574980190,6390,6390,6390,6390,10
|
|
20240710,133800,574916290,6390,6390,6390,6390,53
|
|
20240710,133700,574577620,6390,6400,6400,6390,121
|
|
20240710,133600,573804230,6400,6390,6400,6390,77
|
|
20240710,133500,573312000,6400,6400,6400,6400,0
|
|
20240710,133400,573312000,6400,6400,6400,6390,354
|
|
20240710,133300,571046920,6390,6390,6400,6390,25
|
|
20240710,133200,570887050,6390,6400,6400,6390,11
|
|
20240710,133100,570816660,6400,6400,6410,6390,2703
|
|
20240710,133000,553529670,6400,6400,6400,6400,69
|
|
20240710,132900,553088070,6410,6400,6410,6400,51
|
|
20240710,132800,552761660,6400,6410,6410,6400,132
|
|
20240710,132700,551915840,6410,6400,6410,6400,2
|
|
20240710,132600,551903030,6400,6400,6400,6400,133
|
|
20240710,132500,551051830,6400,6400,6400,6400,266
|
|
20240710,132400,549349430,6400,6400,6400,6400,0
|
|
20240710,132300,549349430,6400,6400,6400,6400,3
|
|
20240710,132200,549330230,6400,6400,6400,6400,0
|
|
20240710,132100,549330230,6400,6400,6400,6400,4
|
|
20240710,132000,549304630,6410,6410,6410,6410,0
|
|
20240710,131900,549304630,6410,6400,6410,6400,156
|
|
20240710,131800,548305220,6410,6410,6410,6400,229
|
|
20240710,131700,546839600,6400,6400,6400,6400,0
|
|
20240710,131600,546839600,6400,6400,6410,6400,134
|
|
20240710,131500,545981800,6410,6410,6410,6410,12
|
|
20240710,131400,545904880,6400,6400,6400,6400,3
|
|
20240710,131300,545885680,6410,6410,6410,6410,2
|
|
20240710,131200,545872860,6400,6400,6400,6400,10
|
|
20240710,131100,545808860,6400,6400,6400,6400,3
|
|
20240710,131000,545789660,6400,6400,6400,6400,1
|
|
20240710,130900,545783260,6400,6400,6400,6400,3
|
|
20240710,130800,545764060,6410,6410,6410,6410,200
|
|
20240710,130700,544482060,6400,6400,6400,6400,533
|
|
20240710,130600,541070860,6400,6400,6400,6400,3
|
|
20240710,130500,541051660,6410,6400,6410,6400,2
|
|
20240710,130400,541038850,6400,6400,6400,6400,3
|
|
20240710,130300,541019650,6400,6400,6400,6400,1
|
|
20240710,130200,541013250,6400,6400,6400,6400,44
|
|
20240710,130100,540731650,6410,6420,6420,6410,737
|
|
20240710,130000,536007400,6410,6410,6410,6410,0
|
|
20240710,125900,536007400,6410,6410,6420,6410,24
|
|
20240710,125800,535853360,6420,6420,6420,6410,26
|
|
20240710,125700,535686450,6410,6410,6410,6410,0
|
|
20240710,125600,535686450,6410,6410,6410,6410,3
|
|
20240710,125500,535667220,6410,6410,6410,6410,0
|
|
20240710,125400,535667220,6410,6410,6410,6410,4
|
|
20240710,125300,535641580,6420,6420,6420,6420,5
|
|
20240710,125200,535609480,6420,6420,6420,6420,51
|
|
20240710,125100,535282060,6410,6410,6410,6410,3
|
|
20240710,125000,535262830,6420,6420,6420,6420,7
|
|
20240710,124900,535217890,6420,6410,6420,6410,266
|
|
20240710,124800,533512670,6400,6400,6400,6400,1
|
|
20240710,124700,533506270,6410,6410,6410,6410,249
|
|
20240710,124600,531910180,6410,6410,6410,6410,3
|
|
20240710,124500,531890950,6420,6420,6420,6420,18
|
|
20240710,124400,531775390,6420,6420,6420,6420,1
|
|
20240710,124300,531768970,6410,6410,6410,6410,1
|
|
20240710,124200,531762560,6420,6420,6420,6420,21
|
|
20240710,124100,531627740,6420,6420,6420,6420,2
|
|
20240710,124000,531614900,6420,6420,6420,6420,1
|
|
20240710,123900,531608480,6410,6420,6420,6410,54
|
|
20240710,123800,531262330,6420,6420,6420,6420,2
|
|
20240710,123700,531249490,6410,6410,6410,6410,1
|
|
20240710,123600,531243080,6420,6420,6420,6420,0
|
|
20240710,123500,531243080,6420,6420,6420,6420,4
|
|
20240710,123400,531217400,6420,6420,6420,6420,1
|
|
20240710,123300,531210980,6400,6400,6400,6400,0
|
|
20240710,123200,531210980,6400,6400,6410,6400,13
|
|
20240710,123100,531127720,6400,6400,6400,6400,0
|
|
20240710,123000,531127720,6400,6410,6410,6400,500
|
|
20240710,122900,527925280,6410,6410,6410,6410,200
|
|
20240710,122800,526643280,6410,6410,6410,6410,0
|
|
20240710,122700,526643280,6410,6410,6410,6410,1
|
|
20240710,122600,526636870,6410,6410,6410,6410,0
|
|
20240710,122500,526636870,6410,6410,6410,6410,0
|
|
20240710,122400,526636870,6410,6410,6410,6410,290
|
|
20240710,122300,524777970,6410,6410,6410,6410,0
|
|
20240710,122200,524777970,6410,6410,6410,6410,206
|
|
20240710,122100,523457510,6410,6410,6410,6410,20
|
|
20240710,122000,523329310,6410,6410,6410,6410,2
|
|
20240710,121900,523316490,6400,6400,6400,6400,100
|
|
20240710,121800,522676490,6420,6410,6420,6410,62
|
|
20240710,121700,522279050,6420,6410,6420,6410,793
|
|
20240710,121600,517195910,6410,6410,6410,6400,102
|
|
20240710,121500,516542100,6410,6410,6410,6400,484
|
|
20240710,121400,513442660,6410,6410,6410,6410,1
|
|
20240710,121300,513436250,6400,6400,6400,6400,0
|
|
20240710,121200,513436250,6400,6400,6400,6400,160
|
|
20240710,121100,512412250,6400,6410,6410,6400,214
|
|
20240710,121000,511042510,6400,6410,6410,6400,11
|
|
20240710,120900,510972010,6410,6410,6410,6400,158
|
|
20240710,120800,509960630,6390,6410,6410,6390,147
|
|
20240710,120700,509020280,6380,6400,6400,6380,6249
|
|
20240710,120600,469073020,6400,6400,6400,6400,450
|
|
20240710,120500,466193020,6410,6410,6410,6400,267
|
|
20240710,120400,464481560,6410,6410,6410,6410,32
|
|
20240710,120300,464276440,6410,6410,6410,6410,70
|
|
20240710,120200,463827740,6420,6420,6420,6420,0
|
|
20240710,120100,463827740,6420,6420,6420,6410,7
|
|
20240710,120000,463782850,6420,6400,6420,6400,12
|
|
20240710,115900,463705920,6400,6400,6400,6400,2
|
|
20240710,115800,463693120,6420,6420,6420,6420,0
|
|
20240710,115700,463693120,6420,6420,6420,6420,0
|
|
20240710,115600,463693120,6420,6400,6420,6400,71
|
|
20240710,115500,463238700,6390,6390,6390,6390,3
|
|
20240710,115400,463219530,6400,6400,6400,6400,10
|
|
20240710,115300,463155530,6400,6400,6400,6390,123
|
|
20240710,115200,462369220,6390,6390,6390,6390,0
|
|
20240710,115100,462369220,6390,6390,6390,6390,5
|
|
20240710,115000,462337270,6390,6400,6400,6390,1859
|
|
20240710,114900,450452940,6400,6410,6410,6400,19
|
|
20240710,114800,450331190,6400,6410,6410,6400,72
|
|
20240710,114700,449869680,6400,6400,6400,6400,3
|
|
20240710,114600,449850480,6400,6400,6400,6400,0
|
|
20240710,114500,449850480,6400,6400,6400,6400,3
|
|
20240710,114400,449831280,6400,6400,6400,6400,60
|
|
20240710,114300,449447280,6400,6400,6400,6400,14
|
|
20240710,114200,449357680,6400,6400,6400,6400,0
|
|
20240710,114100,449357680,6400,6400,6400,6400,704
|
|
20240710,114000,444852080,6410,6410,6410,6410,4
|
|
20240710,113900,444826440,6400,6400,6400,6400,3
|
|
20240710,113800,444807240,6410,6400,6410,6400,3
|
|
20240710,113700,444788030,6420,6420,6420,6420,0
|
|
20240710,113600,444788030,6420,6420,6420,6420,1
|
|
20240710,113500,444781610,6400,6400,6400,6400,0
|
|
20240710,113400,444781610,6400,6430,6430,6400,6211
|
|
20240710,113300,405004370,6420,6420,6420,6420,0
|
|
20240710,113200,405004370,6420,6420,6420,6420,5
|
|
20240710,113100,404972270,6420,6420,6420,6420,0
|
|
20240710,113000,404972270,6420,6420,6420,6420,3
|
|
20240710,112900,404953010,6420,6420,6420,6420,737
|
|
20240710,112800,400221470,6410,6410,6410,6410,119
|
|
20240710,112700,399458680,6410,6410,6410,6410,48
|
|
20240710,112600,399151000,6410,6410,6410,6410,3
|
|
20240710,112500,399131770,6410,6410,6410,6410,72
|
|
20240710,112400,398670250,6410,6410,6410,6410,3
|
|
20240710,112300,398651020,6420,6420,6420,6420,0
|
|
20240710,112200,398651020,6420,6410,6420,6410,18
|
|
20240710,112100,398535630,6420,6410,6420,6410,2
|
|
20240710,112000,398522800,6420,6410,6420,6410,304
|
|
20240710,111900,396574150,6420,6420,6420,6420,50
|
|
20240710,111800,396253150,6420,6410,6420,6410,5
|
|
20240710,111700,396221090,6410,6410,6410,6410,200
|
|
20240710,111600,394939090,6410,6420,6420,6410,159
|
|
20240710,111500,393919850,6420,6420,6420,6420,0
|
|
20240710,111400,393919850,6420,6420,6420,6420,414
|
|
20240710,111300,391261970,6410,6420,6420,6410,4
|
|
20240710,111200,391236320,6410,6410,6410,6410,0
|
|
20240710,111100,391236320,6410,6410,6410,6410,20
|
|
20240710,111000,391108120,6420,6400,6420,6400,122
|
|
20240710,110900,390327300,6400,6410,6410,6400,59
|
|
20240710,110800,389949450,6420,6410,6420,6410,50
|
|
20240710,110700,389628680,6410,6400,6410,6400,117
|
|
20240710,110600,388878920,6400,6400,6400,6400,145
|
|
20240710,110500,387950920,6400,6400,6400,6400,3
|
|
20240710,110400,387931720,6400,6400,6400,6400,0
|
|
20240710,110300,387931720,6400,6390,6400,6390,46
|
|
20240710,110200,387637720,6380,6390,6390,6380,770
|
|
20240710,110100,382723600,6390,6400,6400,6390,3000
|
|
20240710,110000,363551010,6400,6400,6400,6400,0
|
|
20240710,105900,363551010,6400,6400,6410,6400,1087
|
|
20240710,105800,356594110,6400,6400,6410,6400,31
|
|
20240710,105700,356395690,6400,6400,6400,6400,3003
|
|
20240710,105600,337176490,6410,6410,6410,6410,172
|
|
20240710,105500,336073970,6410,6400,6410,6400,604
|
|
20240710,105400,332202370,6400,6400,6400,6400,1
|
|
20240710,105300,332195970,6410,6420,6420,6400,4870
|
|
20240710,105200,300991620,6420,6420,6420,6420,400
|
|
20240710,105100,298423620,6430,6430,6430,6430,1
|
|
20240710,105000,298417190,6420,6420,6420,6420,379
|
|
20240710,104900,295984010,6420,6420,6420,6410,522
|
|
20240710,104800,292632870,6410,6420,6420,6410,126
|
|
20240710,104700,291824000,6420,6420,6420,6420,0
|
|
20240710,104600,291824000,6420,6410,6420,6410,7
|
|
20240710,104500,291779090,6410,6410,6410,6410,44
|
|
20240710,104400,291497050,6410,6410,6410,6410,4
|
|
20240710,104300,291471410,6420,6410,6420,6410,110
|
|
20240710,104200,290765220,6410,6410,6410,6400,1725
|
|
20240710,104100,279724220,6410,6410,6410,6410,10
|
|
20240710,104000,279660120,6420,6410,6420,6410,14
|
|
20240710,103900,279570370,6420,6410,6420,6410,171
|
|
20240710,103800,278474220,6420,6410,6420,6410,482
|
|
20240710,103700,275384580,6420,6420,6430,6420,162
|
|
20240710,103600,274344530,6420,6420,6430,6410,576
|
|
20240710,103500,270651600,6420,6430,6430,6420,50
|
|
20240710,103400,270330590,6430,6420,6430,6420,4
|
|
20240710,103300,270304900,6430,6420,6430,6420,8
|
|
20240710,103200,270253520,6420,6410,6420,6410,4
|
|
20240710,103100,270227850,6410,6420,6420,6410,140
|
|
20240710,103000,269330150,6430,6420,6430,6420,21
|
|
20240710,102900,269195320,6420,6420,6420,6420,2
|
|
20240710,102800,269182480,6430,6430,6430,6430,32
|
|
20240710,102700,268976720,6420,6420,6420,6420,5
|
|
20240710,102600,268944620,6440,6410,6440,6410,531
|
|
20240710,102500,265534460,6410,6410,6420,6410,205
|
|
20240710,102400,264218410,6410,6420,6420,6410,238
|
|
20240710,102300,262691630,6420,6420,6420,6410,27
|
|
20240710,102200,262518330,6420,6420,6420,6420,13
|
|
20240710,102100,262434870,6410,6430,6430,6410,43
|
|
20240710,102000,262158820,6430,6430,6430,6430,2
|
|
20240710,101900,262145960,6430,6430,6430,6430,1107
|
|
20240710,101800,255027950,6420,6420,6420,6420,80
|
|
20240710,101700,254514350,6420,6410,6420,6410,2566
|
|
20240710,101600,238041510,6420,6410,6420,6410,981
|
|
20240710,101500,231753270,6410,6410,6410,6410,62
|
|
20240710,101400,231355850,6410,6410,6420,6410,392
|
|
20240710,101300,228842670,6410,6420,6420,6410,105
|
|
20240710,101200,228169570,6420,6420,6420,6420,0
|
|
20240710,101100,228169570,6420,6410,6420,6410,350
|
|
20240710,101000,225922900,6410,6410,6410,6410,159
|
|
20240710,100900,224903710,6410,6420,6420,6410,69
|
|
20240710,100800,224461410,6420,6420,6420,6420,26
|
|
20240710,100700,224294490,6420,6410,6420,6410,640
|
|
20240710,100600,220192080,6400,6410,6410,6400,237
|
|
20240710,100500,218672930,6410,6410,6410,6400,5360
|
|
20240710,100400,184315350,6410,6420,6420,6410,79
|
|
20240710,100300,183808450,6420,6420,6420,6420,52
|
|
20240710,100200,183474610,6420,6420,6420,6410,268
|
|
20240710,100100,181754080,6420,6420,6420,6420,10
|
|
20240710,100000,181689880,6420,6430,6430,6410,2574
|
|
20240710,095900,165165820,6420,6430,6430,6420,8
|
|
20240710,095800,165114400,6420,6430,6430,6420,376
|
|
20240710,095700,162696750,6430,6430,6430,6430,0
|
|
20240710,095600,162696750,6430,6430,6430,6420,499
|
|
20240710,095500,159488220,6430,6420,6430,6420,52
|
|
20240710,095400,159154360,6420,6420,6420,6410,382
|
|
20240710,095300,156701950,6420,6430,6430,6420,9
|
|
20240710,095200,156644140,6430,6410,6430,6410,11
|
|
20240710,095100,156573540,6410,6430,6430,6410,503
|
|
20240710,095000,153346150,6420,6430,6440,6420,5510
|
|
20240710,094900,117966820,6430,6430,6430,6430,1002
|
|
20240710,094800,111523960,6440,6430,6440,6430,17
|
|
20240710,094700,111414530,6430,6430,6430,6430,0
|
|
20240710,094600,111414530,6430,6440,6450,6430,164
|
|
20240710,094500,110358300,6440,6420,6440,6420,1050
|
|
20240710,094400,103598720,6430,6430,6430,6430,29
|
|
20240710,094300,103412250,6430,6430,6430,6430,90
|
|
20240710,094200,102833550,6430,6430,6430,6430,146
|
|
20240710,094100,101894770,6430,6440,6440,6430,165
|
|
20240710,094000,100832200,6430,6430,6430,6430,60
|
|
20240710,093900,100446400,6430,6440,6440,6430,64
|
|
20240710,093800,100034860,6430,6420,6430,6420,154
|
|
20240710,093700,99044650,6440,6430,6440,6430,22
|
|
20240710,093600,98903000,6430,6430,6430,6420,52
|
|
20240710,093500,98568650,6430,6430,6430,6420,192
|
|
20240710,093400,97334120,6430,6430,6430,6430,21
|
|
20240710,093300,97199090,6430,6430,6430,6430,265
|
|
20240710,093200,95495140,6430,6430,6430,6430,310
|
|
20240710,093100,93501840,6430,6430,6430,6420,63
|
|
20240710,093000,93096760,6430,6420,6430,6420,239
|
|
20240710,092900,91560600,6420,6420,6420,6420,264
|
|
20240710,092800,89865720,6430,6430,6430,6430,1336
|
|
20240710,092700,81275240,6430,6430,6430,6430,1
|
|
20240710,092600,81268810,6440,6440,6440,6440,9
|
|
20240710,092500,81210850,6440,6430,6440,6430,433
|
|
20240710,092400,78426500,6430,6430,6430,6430,51
|
|
20240710,092300,78098570,6430,6430,6430,6430,77
|
|
20240710,092200,77603460,6430,6430,6430,6430,59
|
|
20240710,092100,77224090,6430,6430,6430,6430,173
|
|
20240710,092000,76111700,6430,6440,6440,6430,500
|
|
20240710,091900,72896680,6430,6430,6440,6430,143
|
|
20240710,091800,71977180,6430,6440,6440,6430,242
|
|
20240710,091700,70420970,6440,6440,6440,6440,6
|
|
20240710,091600,70382330,6440,6440,6450,6430,1010
|
|
20240710,091500,63887620,6450,6430,6450,6430,400
|
|
20240710,091400,61312210,6450,6430,6450,6430,413
|
|
20240710,091300,58656600,6420,6430,6430,6420,799
|
|
20240710,091200,53523320,6430,6420,6430,6420,193
|
|
20240710,091100,52282340,6430,6430,6430,6420,836
|
|
20240710,091000,46906870,6420,6420,6430,6420,210
|
|
20240710,090900,45557760,6420,6420,6430,6420,117
|
|
20240710,090800,44806460,6420,6430,6430,6420,529
|
|
20240710,090700,41406180,6430,6430,6430,6430,116
|
|
20240710,090600,40660300,6430,6440,6440,6420,195
|
|
20240710,090500,39407040,6450,6440,6450,6420,1848
|
|
20240710,090400,27515660,6450,6450,6460,6450,523
|
|
20240710,090300,24142210,6440,6460,6460,6440,382
|
|
20240710,090200,21678990,6450,6490,6490,6440,267
|
|
20240710,090100,19957390,6450,6460,6460,6440,392
|
|
20240710,090000,17429780,6450,6460,6480,6450,2698
|