686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,202300,921439830,9110,9110,9110,9110,2891
|
|
20240710,202200,921439830,9110,9110,9110,9110,0
|
|
20240710,202100,921439830,9110,9110,9110,9110,0
|
|
20240710,202000,921439830,9110,9110,9110,9110,0
|
|
20240710,201900,921439830,9110,9110,9110,9110,0
|
|
20240710,201800,921439830,9110,9110,9110,9110,0
|
|
20240710,201700,921439830,9110,9110,9110,9110,0
|
|
20240710,201600,921439830,9110,9110,9110,9110,0
|
|
20240710,201500,921439830,9110,9110,9110,9110,0
|
|
20240710,201400,921439830,9110,9110,9110,9110,0
|
|
20240710,201300,921439830,9110,9110,9110,9110,0
|
|
20240710,201200,921439830,9110,9110,9110,9110,0
|
|
20240710,201100,921439830,9110,9110,9110,9110,0
|
|
20240710,201000,921439830,9110,9110,9110,9110,0
|
|
20240710,200900,921439830,9110,9110,9110,9110,0
|
|
20240710,200800,921439830,9110,9110,9110,9110,0
|
|
20240710,200700,921439830,9110,9110,9110,9110,0
|
|
20240710,200600,921439830,9110,9110,9110,9110,0
|
|
20240710,200500,921439830,9110,9110,9110,9110,0
|
|
20240710,200400,921439830,9110,9110,9110,9110,0
|
|
20240710,200300,921439830,9110,9110,9110,9110,0
|
|
20240710,200200,921439830,9110,9110,9110,9110,0
|
|
20240710,200100,921439830,9110,9110,9110,9110,0
|
|
20240710,200000,921439830,9110,9110,9110,9110,0
|
|
20240710,195900,921439830,9110,9110,9110,9110,0
|
|
20240710,195800,921439830,9110,9110,9110,9110,0
|
|
20240710,195700,921439830,9110,9110,9110,9110,0
|
|
20240710,195600,921439830,9110,9110,9110,9110,0
|
|
20240710,195500,921439830,9110,9110,9110,9110,0
|
|
20240710,195400,921439830,9110,9110,9110,9110,0
|
|
20240710,195300,921439830,9110,9110,9110,9110,2891
|
|
20240710,195200,921439830,9110,9110,9110,9110,0
|
|
20240710,195100,921439830,9110,9110,9110,9110,0
|
|
20240710,195000,921439830,9110,9110,9110,9110,0
|
|
20240710,194900,921439830,9110,9110,9110,9110,0
|
|
20240710,194800,921439830,9110,9110,9110,9110,0
|
|
20240710,194700,921439830,9110,9110,9110,9110,0
|
|
20240710,194600,921439830,9110,9110,9110,9110,0
|
|
20240710,194500,921439830,9110,9110,9110,9110,0
|
|
20240710,194400,921439830,9110,9110,9110,9110,0
|
|
20240710,194300,921439830,9110,9110,9110,9110,0
|
|
20240710,194200,921439830,9110,9110,9110,9110,0
|
|
20240710,194100,921439830,9110,9110,9110,9110,0
|
|
20240710,194000,921439830,9110,9110,9110,9110,0
|
|
20240710,193900,921439830,9110,9110,9110,9110,0
|
|
20240710,193800,921439830,9110,9110,9110,9110,0
|
|
20240710,193700,921439830,9110,9110,9110,9110,0
|
|
20240710,193600,921439830,9110,9110,9110,9110,0
|
|
20240710,193500,921439830,9110,9110,9110,9110,0
|
|
20240710,193400,921439830,9110,9110,9110,9110,0
|
|
20240710,193300,921439830,9110,9110,9110,9110,0
|
|
20240710,193200,921439830,9110,9110,9110,9110,0
|
|
20240710,193100,921439830,9110,9110,9110,9110,0
|
|
20240710,193000,921439830,9110,9110,9110,9110,0
|
|
20240710,192900,921439830,9110,9110,9110,9110,0
|
|
20240710,192800,921439830,9110,9110,9110,9110,0
|
|
20240710,192700,921439830,9110,9110,9110,9110,0
|
|
20240710,192600,921439830,9110,9110,9110,9110,0
|
|
20240710,192500,921439830,9110,9110,9110,9110,0
|
|
20240710,192400,921439830,9110,9110,9110,9110,0
|
|
20240710,192300,921439830,9110,9110,9110,9110,2891
|
|
20240710,192200,921439830,9110,9110,9110,9110,0
|
|
20240710,192100,921439830,9110,9110,9110,9110,0
|
|
20240710,192000,921439830,9110,9110,9110,9110,0
|
|
20240710,191900,921439830,9110,9110,9110,9110,0
|
|
20240710,191800,921439830,9110,9110,9110,9110,0
|
|
20240710,191700,921439830,9110,9110,9110,9110,0
|
|
20240710,191600,921439830,9110,9110,9110,9110,0
|
|
20240710,191500,921439830,9110,9110,9110,9110,0
|
|
20240710,191400,921439830,9110,9110,9110,9110,0
|
|
20240710,191300,921439830,9110,9110,9110,9110,0
|
|
20240710,191200,921439830,9110,9110,9110,9110,0
|
|
20240710,191100,921439830,9110,9110,9110,9110,0
|
|
20240710,191000,921439830,9110,9110,9110,9110,0
|
|
20240710,190900,921439830,9110,9110,9110,9110,0
|
|
20240710,190800,921439830,9110,9110,9110,9110,0
|
|
20240710,190700,921439830,9110,9110,9110,9110,0
|
|
20240710,190600,921439830,9110,9110,9110,9110,0
|
|
20240710,190500,921439830,9110,9110,9110,9110,0
|
|
20240710,190400,921439830,9110,9110,9110,9110,0
|
|
20240710,190300,921439830,9110,9110,9110,9110,0
|
|
20240710,190200,921439830,9110,9110,9110,9110,0
|
|
20240710,190100,921439830,9110,9110,9110,9110,0
|
|
20240710,190000,921439830,9110,9110,9110,9110,0
|
|
20240710,185900,921439830,9110,9110,9110,9110,0
|
|
20240710,185800,921439830,9110,9110,9110,9110,0
|
|
20240710,185700,921439830,9110,9110,9110,9110,0
|
|
20240710,185600,921439830,9110,9110,9110,9110,0
|
|
20240710,185500,921439830,9110,9110,9110,9110,0
|
|
20240710,185400,921439830,9110,9110,9110,9110,0
|
|
20240710,185300,921439830,9110,9110,9110,9110,2891
|
|
20240710,185200,921439830,9110,9110,9110,9110,0
|
|
20240710,185100,921439830,9110,9110,9110,9110,0
|
|
20240710,185000,921439830,9110,9110,9110,9110,0
|
|
20240710,184900,921439830,9110,9110,9110,9110,0
|
|
20240710,184800,921439830,9110,9110,9110,9110,0
|
|
20240710,184700,921439830,9110,9110,9110,9110,0
|
|
20240710,184600,921439830,9110,9110,9110,9110,0
|
|
20240710,184500,921439830,9110,9110,9110,9110,0
|
|
20240710,184400,921439830,9110,9110,9110,9110,0
|
|
20240710,184300,921439830,9110,9110,9110,9110,0
|
|
20240710,184200,921439830,9110,9110,9110,9110,0
|
|
20240710,184100,921439830,9110,9110,9110,9110,0
|
|
20240710,184000,921439830,9110,9110,9110,9110,0
|
|
20240710,183900,921439830,9110,9110,9110,9110,0
|
|
20240710,183800,921439830,9110,9110,9110,9110,0
|
|
20240710,183700,921439830,9110,9110,9110,9110,0
|
|
20240710,183600,921439830,9110,9110,9110,9110,0
|
|
20240710,183500,921439830,9110,9110,9110,9110,0
|
|
20240710,183400,921439830,9110,9110,9110,9110,0
|
|
20240710,183300,921439830,9110,9110,9110,9110,0
|
|
20240710,183200,921439830,9110,9110,9110,9110,0
|
|
20240710,183100,921439830,9110,9110,9110,9110,0
|
|
20240710,183000,921439830,9110,9110,9110,9110,0
|
|
20240710,182900,921439830,9110,9110,9110,9110,0
|
|
20240710,182800,921439830,9110,9110,9110,9110,0
|
|
20240710,182700,921439830,9110,9110,9110,9110,0
|
|
20240710,182600,921439830,9110,9110,9110,9110,0
|
|
20240710,182500,921439830,9110,9110,9110,9110,0
|
|
20240710,182400,921439830,9110,9110,9110,9110,0
|
|
20240710,182300,921439830,9110,9110,9110,9110,2891
|
|
20240710,182200,921439830,9110,9110,9110,9110,0
|
|
20240710,182100,921439830,9110,9110,9110,9110,0
|
|
20240710,182000,921439830,9110,9110,9110,9110,0
|
|
20240710,181900,921439830,9110,9110,9110,9110,0
|
|
20240710,181800,921439830,9110,9110,9110,9110,0
|
|
20240710,181700,921439830,9110,9110,9110,9110,0
|
|
20240710,181600,921439830,9110,9110,9110,9110,0
|
|
20240710,181500,921439830,9110,9110,9110,9110,0
|
|
20240710,181400,921439830,9110,9110,9110,9110,0
|
|
20240710,181300,921439830,9110,9110,9110,9110,0
|
|
20240710,181200,921439830,9110,9110,9110,9110,0
|
|
20240710,181100,921439830,9110,9110,9110,9110,0
|
|
20240710,181000,921439830,9110,9110,9110,9110,0
|
|
20240710,180900,921439830,9110,9110,9110,9110,0
|
|
20240710,180800,921439830,9110,9110,9110,9110,0
|
|
20240710,180700,921439830,9110,9110,9110,9110,0
|
|
20240710,180600,921439830,9110,9110,9110,9110,0
|
|
20240710,180500,921439830,9110,9110,9110,9110,0
|
|
20240710,180400,921439830,9110,9110,9110,9110,0
|
|
20240710,180300,921439830,9110,9110,9110,9110,0
|
|
20240710,180200,921439830,9110,9110,9110,9110,0
|
|
20240710,180100,921439830,9110,9110,9110,9110,0
|
|
20240710,180000,921439830,9110,9110,9110,9110,0
|
|
20240710,175900,921439830,9110,9110,9110,9110,0
|
|
20240710,175800,921439830,9110,9110,9110,9110,0
|
|
20240710,175700,921439830,9110,9110,9110,9110,0
|
|
20240710,175600,921439830,9110,9110,9110,9110,0
|
|
20240710,175500,921439830,9110,9110,9110,9110,0
|
|
20240710,175400,921439830,9110,9110,9110,9110,0
|
|
20240710,175300,921439830,9110,9110,9110,9110,2891
|
|
20240710,175200,921439830,9110,9110,9110,9110,0
|
|
20240710,175100,921439830,9110,9110,9110,9110,0
|
|
20240710,175000,921439830,9110,9110,9110,9110,0
|
|
20240710,174900,921439830,9110,9110,9110,9110,0
|
|
20240710,174800,921439830,9110,9110,9110,9110,0
|
|
20240710,174700,921439830,9110,9110,9110,9110,0
|
|
20240710,174600,921439830,9110,9110,9110,9110,0
|
|
20240710,174500,921439830,9110,9110,9110,9110,0
|
|
20240710,174400,921439830,9110,9110,9110,9110,0
|
|
20240710,174300,921439830,9110,9110,9110,9110,0
|
|
20240710,174200,921439830,9110,9110,9110,9110,0
|
|
20240710,174100,921439830,9110,9110,9110,9110,0
|
|
20240710,174000,921439830,9110,9110,9110,9110,0
|
|
20240710,173900,921439830,9110,9110,9110,9110,0
|
|
20240710,173800,921439830,9110,9110,9110,9110,0
|
|
20240710,173700,921439830,9110,9110,9110,9110,0
|
|
20240710,173600,921439830,9110,9110,9110,9110,0
|
|
20240710,173500,921439830,9110,9110,9110,9110,0
|
|
20240710,173400,921439830,9110,9110,9110,9110,0
|
|
20240710,173300,921439830,9110,9110,9110,9110,0
|
|
20240710,173200,921439830,9110,9110,9110,9110,0
|
|
20240710,173100,921439830,9110,9110,9110,9110,0
|
|
20240710,173000,921439830,9110,9110,9110,9110,0
|
|
20240710,172900,921439830,9110,9110,9110,9110,0
|
|
20240710,172800,921439830,9110,9110,9110,9110,0
|
|
20240710,172700,921439830,9110,9110,9110,9110,0
|
|
20240710,172600,921439830,9110,9110,9110,9110,0
|
|
20240710,172500,921439830,9110,9110,9110,9110,0
|
|
20240710,172400,921439830,9110,9110,9110,9110,0
|
|
20240710,172300,921439830,9110,9110,9110,9110,2891
|
|
20240710,172200,921439830,9110,9110,9110,9110,0
|
|
20240710,172100,921439830,9110,9110,9110,9110,0
|
|
20240710,172000,921439830,9110,9110,9110,9110,0
|
|
20240710,171900,921439830,9110,9110,9110,9110,0
|
|
20240710,171800,921439830,9110,9110,9110,9110,0
|
|
20240710,171700,921439830,9110,9110,9110,9110,0
|
|
20240710,171600,921439830,9110,9110,9110,9110,0
|
|
20240710,171500,921439830,9110,9110,9110,9110,0
|
|
20240710,171400,921439830,9110,9110,9110,9110,0
|
|
20240710,171300,921439830,9110,9110,9110,9110,0
|
|
20240710,171200,921439830,9110,9110,9110,9110,0
|
|
20240710,171100,921439830,9110,9110,9110,9110,0
|
|
20240710,171000,921439830,9110,9110,9110,9110,0
|
|
20240710,170900,921439830,9110,9110,9110,9110,0
|
|
20240710,170800,921439830,9110,9110,9110,9110,0
|
|
20240710,170700,921439830,9110,9110,9110,9110,0
|
|
20240710,170600,921439830,9110,9110,9110,9110,0
|
|
20240710,170500,921439830,9110,9110,9110,9110,0
|
|
20240710,170400,921439830,9110,9110,9110,9110,0
|
|
20240710,170300,921439830,9110,9110,9110,9110,0
|
|
20240710,170200,921439830,9110,9110,9110,9110,0
|
|
20240710,170100,921439830,9110,9110,9110,9110,0
|
|
20240710,170000,921439830,9110,9110,9110,9110,0
|
|
20240710,165900,921439830,9110,9110,9110,9110,0
|
|
20240710,165800,921439830,9110,9110,9110,9110,0
|
|
20240710,165700,921439830,9110,9110,9110,9110,0
|
|
20240710,165600,921439830,9110,9110,9110,9110,0
|
|
20240710,165500,921439830,9110,9110,9110,9110,0
|
|
20240710,165400,921439830,9110,9110,9110,9110,0
|
|
20240710,165300,921439830,9110,9110,9110,9110,2891
|
|
20240710,165200,921439830,9110,9110,9110,9110,0
|
|
20240710,165100,921439830,9110,9110,9110,9110,0
|
|
20240710,165000,921439830,9110,9110,9110,9110,0
|
|
20240710,164900,921439830,9110,9110,9110,9110,0
|
|
20240710,164800,921439830,9110,9110,9110,9110,0
|
|
20240710,164700,921439830,9110,9110,9110,9110,0
|
|
20240710,164600,921439830,9110,9110,9110,9110,0
|
|
20240710,164500,921439830,9110,9110,9110,9110,0
|
|
20240710,164400,921439830,9110,9110,9110,9110,0
|
|
20240710,164300,921439830,9110,9110,9110,9110,0
|
|
20240710,164200,921439830,9110,9110,9110,9110,0
|
|
20240710,164100,921439830,9110,9110,9110,9110,0
|
|
20240710,164000,921439830,9110,9110,9110,9110,0
|
|
20240710,163900,921439830,9110,9110,9110,9110,0
|
|
20240710,163800,921439830,9110,9110,9110,9110,0
|
|
20240710,163700,921439830,9110,9110,9110,9110,0
|
|
20240710,163600,921439830,9110,9110,9110,9110,0
|
|
20240710,163500,921439830,9110,9110,9110,9110,0
|
|
20240710,163400,921439830,9110,9110,9110,9110,0
|
|
20240710,163300,921439830,9110,9110,9110,9110,0
|
|
20240710,163200,921439830,9110,9110,9110,9110,0
|
|
20240710,163100,921439830,9110,9110,9110,9110,0
|
|
20240710,163000,921439830,9110,9110,9110,9110,0
|
|
20240710,162900,921439830,9110,9110,9110,9110,0
|
|
20240710,162800,921439830,9110,9110,9110,9110,0
|
|
20240710,162700,921439830,9110,9110,9110,9110,0
|
|
20240710,162600,921439830,9110,9110,9110,9110,0
|
|
20240710,162500,921439830,9110,9110,9110,9110,0
|
|
20240710,162400,921439830,9110,9110,9110,9110,0
|
|
20240710,162300,921439830,9110,9110,9110,9110,2891
|
|
20240710,162200,921439830,9110,9110,9110,9110,0
|
|
20240710,162100,921439830,9110,9110,9110,9110,0
|
|
20240710,162000,921439830,9110,9110,9110,9110,0
|
|
20240710,161900,921439830,9110,9110,9110,9110,0
|
|
20240710,161800,921439830,9110,9110,9110,9110,0
|
|
20240710,161700,921439830,9110,9110,9110,9110,0
|
|
20240710,161600,921439830,9110,9110,9110,9110,0
|
|
20240710,161500,921439830,9110,9110,9110,9110,0
|
|
20240710,161400,921439830,9110,9110,9110,9110,0
|
|
20240710,161300,921439830,9110,9110,9110,9110,0
|
|
20240710,161200,921439830,9110,9110,9110,9110,0
|
|
20240710,161100,921439830,9110,9110,9110,9110,0
|
|
20240710,161000,921439830,9110,9110,9110,9110,0
|
|
20240710,160900,921439830,9110,9110,9110,9110,0
|
|
20240710,160800,921439830,9110,9110,9110,9110,0
|
|
20240710,160700,921439830,9110,9110,9110,9110,0
|
|
20240710,160600,921439830,9110,9110,9110,9110,0
|
|
20240710,160500,921439830,9110,9110,9110,9110,0
|
|
20240710,160400,921439830,9110,9110,9110,9110,0
|
|
20240710,160300,921439830,9110,9110,9110,9110,0
|
|
20240710,160200,921439830,9110,9110,9110,9110,0
|
|
20240710,160100,921439830,9110,9110,9110,9110,0
|
|
20240710,160000,921439830,9110,9110,9110,9110,0
|
|
20240710,155900,921439830,9110,9110,9110,9110,0
|
|
20240710,155800,921439830,9110,9110,9110,9110,0
|
|
20240710,155700,921439830,9110,9110,9110,9110,0
|
|
20240710,155600,921439830,9110,9110,9110,9110,0
|
|
20240710,155500,921439830,9110,9110,9110,9110,0
|
|
20240710,155400,921439830,9110,9110,9110,9110,0
|
|
20240710,155300,921439830,9110,9110,9110,9110,2891
|
|
20240710,155200,921439830,9110,9110,9110,9110,0
|
|
20240710,155100,921439830,9110,9110,9110,9110,0
|
|
20240710,155000,921439830,9110,9110,9110,9110,0
|
|
20240710,154900,921439830,9110,9110,9110,9110,0
|
|
20240710,154800,921439830,9110,9110,9110,9110,0
|
|
20240710,154700,921439830,9110,9110,9110,9110,0
|
|
20240710,154600,921439830,9110,9110,9110,9110,0
|
|
20240710,154500,921439830,9110,9110,9110,9110,0
|
|
20240710,154400,921439830,9110,9110,9110,9110,0
|
|
20240710,154300,921439830,9110,9110,9110,9110,0
|
|
20240710,154200,921439830,9110,9110,9110,9110,0
|
|
20240710,154100,921439830,9110,9110,9110,9110,0
|
|
20240710,154000,921439830,9110,9110,9110,9110,0
|
|
20240710,153900,921439830,9110,9110,9110,9110,0
|
|
20240710,153800,921439830,9110,9110,9110,9110,0
|
|
20240710,153700,921439830,9110,9110,9110,9110,0
|
|
20240710,153600,921439830,9110,9110,9110,9110,0
|
|
20240710,153500,921439830,9110,9110,9110,9110,0
|
|
20240710,153400,921439830,9110,9110,9110,9110,0
|
|
20240710,153300,921439830,9110,9110,9110,9110,0
|
|
20240710,153200,921439830,9110,9110,9110,9110,0
|
|
20240710,153100,921439830,9110,9110,9110,9110,0
|
|
20240710,153000,921439830,9110,9110,9110,9110,2891
|
|
20240710,152900,895102820,9130,9130,9130,9130,0
|
|
20240710,152800,895102820,9130,9130,9130,9130,0
|
|
20240710,152700,895102820,9130,9130,9130,9130,0
|
|
20240710,152600,895102820,9130,9130,9130,9130,0
|
|
20240710,152500,895102820,9130,9130,9130,9130,0
|
|
20240710,152400,895102820,9130,9130,9130,9130,0
|
|
20240710,152300,895102820,9130,9130,9130,9130,0
|
|
20240710,152200,895102820,9130,9130,9130,9130,0
|
|
20240710,152100,895102820,9130,9130,9130,9130,0
|
|
20240710,152000,895102820,9130,9130,9130,9130,0
|
|
20240710,151900,895102820,9130,9100,9130,9100,1232
|
|
20240710,151800,883877960,9090,9100,9100,9090,166
|
|
20240710,151700,882368990,9100,9100,9110,9100,131
|
|
20240710,151600,881176610,9100,9110,9110,9100,324
|
|
20240710,151500,878226750,9110,9110,9110,9100,995
|
|
20240710,151400,869164810,9100,9110,9110,9100,21
|
|
20240710,151300,868973600,9110,9100,9110,9100,116
|
|
20240710,151200,867917920,9100,9080,9100,9080,5
|
|
20240710,151100,867872480,9100,9110,9110,9100,54
|
|
20240710,151000,867380990,9100,9100,9100,9090,260
|
|
20240710,150900,865016990,9100,9100,9100,9100,642
|
|
20240710,150800,859174790,9100,9090,9100,9080,52
|
|
20240710,150700,858702600,9090,9090,9090,9090,50
|
|
20240710,150600,858248100,9100,9110,9110,9100,213
|
|
20240710,150500,856308210,9110,9110,9110,9110,54
|
|
20240710,150400,855816270,9110,9110,9110,9110,12
|
|
20240710,150300,855706950,9110,9110,9110,9110,10
|
|
20240710,150200,855615850,9110,9100,9110,9100,21
|
|
20240710,150100,855424740,9100,9090,9100,9090,171
|
|
20240710,150000,853870170,9080,9090,9090,9080,225
|
|
20240710,145900,851825170,9090,9100,9100,9080,117
|
|
20240710,145800,850761760,9100,9090,9100,9090,20
|
|
20240710,145700,850579930,9100,9100,9100,9100,7
|
|
20240710,145600,850516230,9100,9090,9100,9090,21
|
|
20240710,145500,850325140,9100,9100,9100,9100,30
|
|
20240710,145400,850052140,9100,9100,9100,9090,193
|
|
20240710,145300,848297740,9100,9110,9110,9100,33
|
|
20240710,145200,847997410,9100,9100,9110,9100,204
|
|
20240710,145100,846141000,9100,9100,9100,9100,0
|
|
20240710,145000,846141000,9100,9100,9100,9100,0
|
|
20240710,144900,846141000,9100,9100,9100,9100,0
|
|
20240710,144800,846141000,9100,9110,9110,9100,637
|
|
20240710,144700,840338860,9110,9100,9110,9100,67
|
|
20240710,144600,839729140,9100,9100,9100,9100,22
|
|
20240710,144500,839528940,9100,9100,9100,9100,2
|
|
20240710,144400,839510740,9090,9090,9090,9090,103
|
|
20240710,144300,838574470,9100,9090,9100,9090,12
|
|
20240710,144200,838465280,9090,9090,9090,9090,1
|
|
20240710,144100,838456190,9090,9100,9100,9090,222
|
|
20240710,144000,836438190,9100,9100,9100,9100,0
|
|
20240710,143900,836438190,9100,9100,9100,9080,3
|
|
20240710,143800,836410910,9080,9090,9090,9080,1000
|
|
20240710,143700,827326580,9100,9100,9100,9090,64
|
|
20240710,143600,826744750,9100,9100,9100,9090,781
|
|
20240710,143500,819640360,9110,9110,9110,9110,1
|
|
20240710,143400,819631250,9110,9100,9110,9100,30
|
|
20240710,143300,819358220,9100,9100,9100,9100,220
|
|
20240710,143200,817356220,9100,9090,9100,9090,9
|
|
20240710,143100,817274380,9100,9100,9100,9090,66
|
|
20240710,143000,816674400,9100,9110,9110,9100,44
|
|
20240710,142900,816273880,9110,9100,9110,9100,69
|
|
20240710,142800,815645970,9100,9100,9100,9100,9
|
|
20240710,142700,815564070,9110,9100,9110,9100,8
|
|
20240710,142600,815491260,9100,9100,9100,9100,21
|
|
20240710,142500,815300160,9100,9100,9110,9100,923
|
|
20240710,142400,806900850,9110,9110,9110,9110,2
|
|
20240710,142300,806882630,9110,9110,9110,9110,1
|
|
20240710,142200,806873520,9110,9110,9110,9110,109
|
|
20240710,142100,805880530,9110,9100,9110,9100,204
|
|
20240710,142000,804024090,9100,9100,9100,9100,2
|
|
20240710,141900,804005890,9100,9100,9100,9100,0
|
|
20240710,141800,804005890,9100,9100,9100,9100,0
|
|
20240710,141700,804005890,9100,9100,9100,9100,1
|
|
20240710,141600,803996790,9080,9080,9080,9080,1
|
|
20240710,141500,803987710,9110,9080,9110,9080,245
|
|
20240710,141400,801763040,9100,9080,9100,9080,5
|
|
20240710,141300,801717620,9090,9090,9090,9090,0
|
|
20240710,141200,801717620,9090,9090,9090,9090,150
|
|
20240710,141100,800354120,9090,9100,9100,9090,46
|
|
20240710,141000,799935970,9090,9100,9110,9090,109
|
|
20240710,140900,798944120,9110,9100,9110,9100,51
|
|
20240710,140800,798480010,9100,9100,9100,9100,110
|
|
20240710,140700,797479010,9110,9110,9110,9110,1
|
|
20240710,140600,797469900,9110,9110,9110,9110,1
|
|
20240710,140500,797460790,9110,9110,9110,9110,59
|
|
20240710,140400,796923300,9110,9110,9110,9110,8
|
|
20240710,140300,796850420,9110,9080,9110,9080,523
|
|
20240710,140200,792094890,9080,9100,9100,9080,264
|
|
20240710,140100,789694470,9100,9100,9100,9100,90
|
|
20240710,140000,788875470,9090,9090,9090,9090,101
|
|
20240710,135900,787957380,9100,9100,9100,9100,0
|
|
20240710,135800,787957380,9100,9090,9100,9090,8
|
|
20240710,135700,787884630,9100,9100,9100,9100,244
|
|
20240710,135600,785664230,9090,9090,9090,9090,1
|
|
20240710,135500,785655140,9080,9080,9080,9080,570
|
|
20240710,135400,780479540,9080,9070,9080,9070,461
|
|
20240710,135300,776297160,9080,9070,9080,9070,221
|
|
20240710,135200,774291940,9070,9070,9070,9070,3
|
|
20240710,135100,774264730,9070,9070,9070,9070,3
|
|
20240710,135000,774237520,9070,9060,9070,9060,171
|
|
20240710,134900,772686560,9060,9060,9060,9060,10
|
|
20240710,134800,772595960,9060,9060,9060,9060,0
|
|
20240710,134700,772595960,9060,9060,9060,9060,152
|
|
20240710,134600,771218840,9060,9070,9070,9060,379
|
|
20240710,134500,767785040,9060,9060,9060,9060,121
|
|
20240710,134400,766688780,9060,9060,9060,9060,550
|
|
20240710,134300,761705780,9070,9070,9070,9070,3
|
|
20240710,134200,761678570,9060,9070,9070,9060,3
|
|
20240710,134100,761651380,9070,9070,9070,9070,3
|
|
20240710,134000,761624170,9070,9070,9070,9070,220
|
|
20240710,133900,759628770,9070,9070,9070,9070,1
|
|
20240710,133800,759619700,9060,9060,9060,9060,56
|
|
20240710,133700,759112340,9070,9070,9070,9070,0
|
|
20240710,133600,759112340,9070,9070,9070,9070,2
|
|
20240710,133500,759094200,9060,9050,9060,9050,303
|
|
20240710,133400,756350210,9060,9060,9060,9060,236
|
|
20240710,133300,754212050,9060,9060,9060,9060,2
|
|
20240710,133200,754193930,9050,9050,9050,9050,242
|
|
20240710,133100,752003830,9050,9050,9050,9050,50
|
|
20240710,133000,751551330,9060,9060,9060,9060,150
|
|
20240710,132900,750192330,9060,9070,9070,9060,977
|
|
20240710,132800,741340610,9070,9070,9070,9070,11
|
|
20240710,132700,741240840,9070,9070,9070,9070,1
|
|
20240710,132600,741231770,9060,9060,9060,9060,33
|
|
20240710,132500,740932790,9070,9070,9070,9070,0
|
|
20240710,132400,740932790,9070,9070,9070,9070,0
|
|
20240710,132300,740932790,9070,9060,9070,9060,102
|
|
20240710,132200,740008660,9070,9070,9070,9070,1
|
|
20240710,132100,739999590,9060,9060,9060,9060,0
|
|
20240710,132000,739999590,9060,9060,9060,9060,3
|
|
20240710,131900,739972410,9060,9070,9070,9060,902
|
|
20240710,131800,731800270,9060,9070,9070,9060,10
|
|
20240710,131700,731709650,9070,9070,9070,9070,6
|
|
20240710,131600,731655230,9070,9070,9070,9070,101
|
|
20240710,131500,730739160,9080,9080,9080,9080,15
|
|
20240710,131400,730602960,9070,9060,9070,9060,60
|
|
20240710,131300,730058860,9070,9070,9070,9070,2
|
|
20240710,131200,730040720,9070,9070,9070,9070,123
|
|
20240710,131100,728925110,9070,9070,9070,9070,264
|
|
20240710,131000,726530630,9070,9070,9070,9070,3
|
|
20240710,130900,726503420,9070,9070,9070,9070,31
|
|
20240710,130800,726222250,9070,9070,9070,9070,234
|
|
20240710,130700,724099870,9070,9070,9070,9070,106
|
|
20240710,130600,723138450,9070,9070,9070,9070,100
|
|
20240710,130500,722231450,9070,9070,9070,9070,64
|
|
20240710,130400,721650970,9060,9060,9060,9060,0
|
|
20240710,130300,721650970,9060,9060,9060,9060,109
|
|
20240710,130200,720663430,9070,9070,9070,9070,56
|
|
20240710,130100,720155510,9070,9070,9070,9070,51
|
|
20240710,130000,719692940,9070,9070,9070,9070,113
|
|
20240710,125900,718668030,9070,9070,9070,9070,3
|
|
20240710,125800,718640820,9070,9060,9070,9060,103
|
|
20240710,125700,717707630,9060,9060,9060,9060,144
|
|
20240710,125600,716402990,9060,9060,9070,9060,507
|
|
20240710,125500,711808070,9060,9060,9060,9060,3
|
|
20240710,125400,711780890,9060,9060,9060,9060,0
|
|
20240710,125300,711780890,9060,9060,9060,9060,515
|
|
20240710,125200,707114990,9060,9060,9060,9060,0
|
|
20240710,125100,707114990,9060,9060,9060,9060,0
|
|
20240710,125000,707114990,9060,9060,9060,9060,1
|
|
20240710,124900,707105930,9050,9050,9050,9050,0
|
|
20240710,124800,707105930,9050,9050,9050,9050,0
|
|
20240710,124700,707105930,9050,9050,9050,9050,0
|
|
20240710,124600,707105930,9050,9060,9060,9050,750
|
|
20240710,124500,700313750,9060,9060,9060,9060,70
|
|
20240710,124400,699679550,9060,9060,9060,9060,22
|
|
20240710,124300,699480230,9060,9060,9060,9060,217
|
|
20240710,124200,697514210,9060,9060,9060,9060,1
|
|
20240710,124100,697505150,9060,9060,9060,9060,201
|
|
20240710,124000,695684090,9060,9060,9060,9060,290
|
|
20240710,123900,693056690,9060,9060,9070,9060,53
|
|
20240710,123800,692576480,9060,9050,9060,9050,211
|
|
20240710,123700,690666830,9060,9060,9060,9060,100
|
|
20240710,123600,689760830,9050,9050,9050,9050,20
|
|
20240710,123500,689579830,9070,9070,9070,9070,1
|
|
20240710,123400,689570760,9050,9060,9060,9050,1166
|
|
20240710,123300,679018010,9060,9060,9060,9060,32
|
|
20240710,123200,678728090,9060,9060,9060,9060,36
|
|
20240710,123100,678401930,9060,9050,9060,9050,6
|
|
20240710,123000,678347620,9060,9060,9060,9060,935
|
|
20240710,122900,669876520,9060,9060,9060,9060,7
|
|
20240710,122800,669813100,9060,9060,9060,9060,97
|
|
20240710,122700,668934280,9060,9060,9060,9060,0
|
|
20240710,122600,668934280,9060,9060,9060,9060,0
|
|
20240710,122500,668934280,9060,9060,9060,9060,55
|
|
20240710,122400,668435980,9070,9060,9070,9060,9
|
|
20240710,122300,668354430,9070,9070,9070,9070,25
|
|
20240710,122200,668127680,9070,9070,9070,9070,0
|
|
20240710,122100,668127680,9070,9070,9070,9070,8
|
|
20240710,122000,668055120,9070,9070,9070,9070,1
|
|
20240710,121900,668046050,9070,9070,9070,9070,0
|
|
20240710,121800,668046050,9070,9070,9070,9070,12
|
|
20240710,121700,667937210,9070,9070,9070,9070,0
|
|
20240710,121600,667937210,9070,9060,9070,9060,21
|
|
20240710,121500,667746940,9060,9060,9060,9060,10
|
|
20240710,121400,667656340,9060,9060,9060,9060,0
|
|
20240710,121300,667656340,9060,9060,9060,9060,40
|
|
20240710,121200,667293940,9060,9060,9060,9060,0
|
|
20240710,121100,667293940,9060,9060,9060,9060,178
|
|
20240710,121000,665681260,9060,9060,9060,9060,5
|
|
20240710,120900,665635960,9060,9060,9060,9060,0
|
|
20240710,120800,665635960,9060,9050,9060,9050,22
|
|
20240710,120700,665436680,9060,9060,9060,9060,1
|
|
20240710,120600,665427620,9060,9060,9060,9060,81
|
|
20240710,120500,664693760,9060,9060,9060,9060,42
|
|
20240710,120400,664313240,9070,9070,9070,9070,2
|
|
20240710,120300,664295100,9060,9060,9060,9060,24
|
|
20240710,120200,664077660,9060,9060,9060,9060,2124
|
|
20240710,120100,644834220,9060,9070,9070,9060,336
|
|
20240710,120000,641789960,9060,9060,9060,9060,200
|
|
20240710,115900,639977960,9060,9060,9070,9060,125
|
|
20240710,115800,638845330,9060,9060,9060,9060,152
|
|
20240710,115700,637468210,9070,9070,9070,9070,114
|
|
20240710,115600,636434230,9070,9070,9070,9070,105
|
|
20240710,115500,635481880,9070,9070,9070,9070,30
|
|
20240710,115400,635209780,9070,9070,9070,9070,2
|
|
20240710,115300,635191640,9070,9070,9070,9070,5
|
|
20240710,115200,635146290,9070,9070,9070,9070,197
|
|
20240710,115100,633359500,9070,9070,9070,9070,226
|
|
20240710,115000,631309680,9080,9070,9080,9070,8
|
|
20240710,114900,631237060,9080,9080,9080,9080,0
|
|
20240710,114800,631237060,9080,9080,9080,9080,11
|
|
20240710,114700,631137180,9080,9080,9080,9080,3
|
|
20240710,114600,631109940,9070,9070,9070,9070,30
|
|
20240710,114500,630837840,9070,9070,9070,9070,52
|
|
20240710,114400,630366200,9070,9070,9070,9070,20
|
|
20240710,114300,630184800,9080,9080,9080,9080,1
|
|
20240710,114200,630175720,9070,9070,9070,9070,290
|
|
20240710,114100,627545420,9080,9070,9080,9070,403
|
|
20240710,114000,623890180,9070,9070,9070,9070,200
|
|
20240710,113900,622076180,9070,9070,9070,9070,6
|
|
20240710,113800,622021760,9080,9080,9080,9080,0
|
|
20240710,113700,622021760,9080,9080,9080,9080,3
|
|
20240710,113600,621994520,9080,9080,9080,9080,387
|
|
20240710,113500,618480560,9080,9080,9080,9080,25
|
|
20240710,113400,618253560,9080,9080,9080,9080,11
|
|
20240710,113300,618153680,9080,9080,9080,9070,149
|
|
20240710,113200,616800960,9080,9080,9080,9080,0
|
|
20240710,113100,616800960,9080,9080,9080,9080,20
|
|
20240710,113000,616619360,9070,9080,9080,9070,290
|
|
20240710,112900,613988760,9070,9070,9070,9070,341
|
|
20240710,112800,610895890,9070,9070,9070,9070,298
|
|
20240710,112700,608193030,9070,9070,9070,9070,115
|
|
20240710,112600,607149980,9080,9080,9080,9080,6
|
|
20240710,112500,607095500,9080,9080,9080,9080,42
|
|
20240710,112400,606714140,9070,9070,9070,9070,13
|
|
20240710,112300,606596230,9070,9070,9070,9070,144
|
|
20240710,112200,605290150,9080,9080,9080,9080,5
|
|
20240710,112100,605244750,9080,9080,9080,9080,0
|
|
20240710,112000,605244750,9080,9080,9080,9080,0
|
|
20240710,111900,605244750,9080,9080,9080,9080,2
|
|
20240710,111800,605226590,9080,9080,9080,9080,0
|
|
20240710,111700,605226590,9080,9080,9080,9080,15
|
|
20240710,111600,605090390,9080,9080,9080,9080,0
|
|
20240710,111500,605090390,9080,9070,9080,9070,349
|
|
20240710,111400,601924940,9070,9070,9070,9070,0
|
|
20240710,111300,601924940,9070,9070,9070,9070,3
|
|
20240710,111200,601897730,9070,9070,9070,9070,566
|
|
20240710,111100,596764110,9070,9070,9070,9070,574
|
|
20240710,111000,591557930,9060,9060,9070,9060,594
|
|
20240710,110900,586175990,9070,9070,9070,9070,179
|
|
20240710,110800,584552460,9070,9070,9070,9060,371
|
|
20240710,110700,581190690,9060,9070,9070,9060,7
|
|
20240710,110600,581127210,9070,9070,9070,9070,604
|
|
20240710,110500,575648930,9080,9080,9080,9080,200
|
|
20240710,110400,573832930,9080,9080,9080,9080,0
|
|
20240710,110300,573832930,9080,9080,9080,9080,103
|
|
20240710,110200,572897690,9080,9080,9080,9080,5
|
|
20240710,110100,572852290,9070,9070,9070,9070,40
|
|
20240710,110000,572489490,9080,9080,9080,9070,1332
|
|
20240710,105900,560405130,9070,9070,9070,9070,35
|
|
20240710,105800,560087680,9070,9070,9070,9070,223
|
|
20240710,105700,558065070,9070,9070,9070,9070,0
|
|
20240710,105600,558065070,9070,9070,9070,9070,0
|
|
20240710,105500,558065070,9070,9070,9070,9070,1
|
|
20240710,105400,558056000,9070,9080,9080,9070,202
|
|
20240710,105300,556223840,9080,9080,9080,9070,16
|
|
20240710,105200,556078660,9080,9070,9080,9070,100
|
|
20240710,105100,555171560,9070,9080,9080,9070,42
|
|
20240710,105000,554790400,9080,9080,9080,9080,35
|
|
20240710,104900,554472600,9080,9090,9090,9080,535
|
|
20240710,104800,549614780,9090,9090,9090,9090,0
|
|
20240710,104700,549614780,9090,9090,9090,9090,2
|
|
20240710,104600,549596600,9080,9080,9080,9080,1
|
|
20240710,104500,549587520,9090,9090,9090,9090,22
|
|
20240710,104400,549387540,9080,9080,9090,9080,89
|
|
20240710,104300,548579400,9090,9090,9090,9090,220
|
|
20240710,104200,546579600,9090,9090,9090,9090,310
|
|
20240710,104100,543761700,9090,9090,9090,9090,3
|
|
20240710,104000,543734430,9080,9080,9080,9080,111
|
|
20240710,103900,542726550,9080,9080,9080,9080,30
|
|
20240710,103800,542454150,9100,9100,9100,9100,0
|
|
20240710,103700,542454150,9100,9070,9100,9070,353
|
|
20240710,103600,539248970,9070,9070,9070,9070,20
|
|
20240710,103500,539067570,9070,9080,9080,9070,733
|
|
20240710,103400,532419240,9080,9080,9080,9080,58
|
|
20240710,103300,531892600,9080,9090,9090,9080,300
|
|
20240710,103200,529168450,9110,9110,9110,9110,0
|
|
20240710,103100,529168450,9110,9110,9110,9110,0
|
|
20240710,103000,529168450,9110,9120,9120,9080,251
|
|
20240710,102900,526883720,9110,9100,9110,9100,273
|
|
20240710,102800,524397620,9100,9100,9100,9100,400
|
|
20240710,102700,520757620,9080,9090,9090,9080,51
|
|
20240710,102600,520294400,9080,9080,9080,9080,261
|
|
20240710,102500,517924520,9080,9100,9100,9080,29
|
|
20240710,102400,517661060,9100,9100,9110,9100,239
|
|
20240710,102300,515486100,9100,9090,9100,9090,301
|
|
20240710,102200,512747010,9100,9100,9100,9100,10
|
|
20240710,102100,512656010,9100,9080,9100,9080,569
|
|
20240710,102000,507485080,9080,9080,9080,9080,0
|
|
20240710,101900,507485080,9080,9090,9090,9080,109
|
|
20240710,101800,506495070,9090,9090,9090,9090,0
|
|
20240710,101700,506495070,9090,9080,9090,9080,659
|
|
20240710,101600,500509710,9080,9080,9080,9080,400
|
|
20240710,101500,496877710,9070,9070,9070,9070,291
|
|
20240710,101400,494238340,9070,9070,9070,9070,281
|
|
20240710,101300,491689670,9080,9080,9080,9080,30
|
|
20240710,101200,491417270,9080,9090,9100,9080,178
|
|
20240710,101100,489798470,9090,9080,9100,9080,51
|
|
20240710,101000,489334870,9080,9080,9080,9080,298
|
|
20240710,100900,486629030,9080,9090,9090,9080,34
|
|
20240710,100800,486320070,9090,9100,9100,9090,9
|
|
20240710,100700,486238250,9100,9090,9100,9080,251
|
|
20240710,100600,483959060,9100,9090,9100,9090,594
|
|
20240710,100500,478559590,9100,9090,9100,9090,541
|
|
20240710,100400,473638220,9090,9090,9090,9090,233
|
|
20240710,100300,471520250,9090,9100,9100,9090,9
|
|
20240710,100200,471438370,9100,9100,9100,9100,2
|
|
20240710,100100,471420170,9100,9100,9110,9090,29
|
|
20240710,100000,471156330,9100,9100,9110,9100,553
|
|
20240710,095900,466123130,9090,9110,9110,9090,3367
|
|
20240710,095800,435490460,9110,9120,9130,9110,304
|
|
20240710,095700,432718960,9130,9130,9130,9130,108
|
|
20240710,095600,431732920,9140,9140,9140,9140,14
|
|
20240710,095500,431604960,9140,9140,9140,9140,224
|
|
20240710,095400,429557600,9150,9140,9150,9140,257
|
|
20240710,095300,427208600,9140,9130,9140,9130,92
|
|
20240710,095200,426368140,9130,9130,9130,9130,3
|
|
20240710,095100,426340750,9150,9150,9150,9150,1
|
|
20240710,095000,426331600,9150,9130,9150,9130,10
|
|
20240710,094900,426240180,9130,9150,9150,9120,565
|
|
20240710,094800,421084630,9150,9150,9150,9150,22
|
|
20240710,094700,420883330,9150,9150,9150,9150,93
|
|
20240710,094600,420032380,9150,9150,9150,9150,131
|
|
20240710,094500,418833730,9150,9140,9150,9130,802
|
|
20240710,094400,411507820,9150,9150,9150,9150,17
|
|
20240710,094300,411352270,9150,9150,9150,9150,1
|
|
20240710,094200,411343120,9150,9150,9150,9140,206
|
|
20240710,094100,409460210,9150,9160,9160,9150,110
|
|
20240710,094000,408453530,9160,9160,9160,9150,137
|
|
20240710,093900,407199080,9160,9150,9160,9150,87
|
|
20240710,093800,406403020,9150,9150,9150,9130,435
|
|
20240710,093700,402423570,9150,9140,9150,9130,290
|
|
20240710,093600,399772920,9150,9160,9170,9150,154
|
|
20240710,093500,398362950,9170,9180,9180,9170,112
|
|
20240710,093400,397335830,9180,9170,9180,9170,147
|
|
20240710,093300,395987750,9170,9170,9170,9150,61
|
|
20240710,093200,395429480,9180,9170,9180,9150,2242
|
|
20240710,093100,374875860,9180,9190,9190,9170,4309
|
|
20240710,093000,335345330,9190,9190,9190,9170,1667
|
|
20240710,092900,320047230,9190,9180,9190,9170,1222
|
|
20240710,092800,308836190,9180,9180,9180,9170,1078
|
|
20240710,092700,298948150,9180,9160,9180,9150,1168
|
|
20240710,092600,288246720,9160,9160,9160,9160,476
|
|
20240710,092500,283886560,9160,9150,9160,9150,1465
|
|
20240710,092400,270475160,9150,9150,9150,9150,413
|
|
20240710,092300,266696210,9150,9140,9150,9110,390
|
|
20240710,092200,263135990,9140,9140,9140,9110,238
|
|
20240710,092100,260964900,9140,9140,9150,9140,224
|
|
20240710,092000,258916500,9150,9140,9150,9140,975
|
|
20240710,091900,250004790,9150,9150,9150,9140,413
|
|
20240710,091800,246226130,9150,9140,9160,9120,4019
|
|
20240710,091700,209527550,9140,9120,9150,9120,2505
|
|
20240710,091600,186661690,9130,9110,9140,9110,469
|
|
20240710,091500,182384700,9150,9150,9160,9140,1428
|
|
20240710,091400,169320770,9110,9130,9140,9100,1817
|
|
20240710,091300,152724640,9140,9140,9160,9110,235
|
|
20240710,091200,150582190,9140,9110,9140,9110,621
|
|
20240710,091100,144921980,9100,9070,9110,9070,5025
|
|
20240710,091000,99290590,9070,9050,9070,9050,2699
|
|
20240710,090900,74863960,9050,9080,9080,9050,1317
|
|
20240710,090800,62934060,9080,9060,9080,9060,605
|
|
20240710,090700,57443560,9070,9080,9080,9060,114
|
|
20240710,090600,56410650,9080,9080,9080,9050,2534
|
|
20240710,090500,33473690,9080,9080,9090,9060,62
|
|
20240710,090400,32910520,9080,9070,9090,9070,729
|
|
20240710,090300,26295160,9070,9050,9070,9050,360
|
|
20240710,090200,23035240,9050,9070,9070,9030,968
|
|
20240710,090100,14276030,9070,9070,9070,9070,847
|
|
20240710,090000,6593740,9070,9030,9070,9030,728
|