685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,202200,698411490,9130,9130,9130,9130,2264
|
|
20240711,202100,698411490,9130,9130,9130,9130,0
|
|
20240711,202000,698411490,9130,9130,9130,9130,0
|
|
20240711,201900,698411490,9130,9130,9130,9130,0
|
|
20240711,201800,698411490,9130,9130,9130,9130,0
|
|
20240711,201700,698411490,9130,9130,9130,9130,0
|
|
20240711,201600,698411490,9130,9130,9130,9130,0
|
|
20240711,201500,698411490,9130,9130,9130,9130,0
|
|
20240711,201400,698411490,9130,9130,9130,9130,0
|
|
20240711,201300,698411490,9130,9130,9130,9130,0
|
|
20240711,201200,698411490,9130,9130,9130,9130,0
|
|
20240711,201100,698411490,9130,9130,9130,9130,0
|
|
20240711,201000,698411490,9130,9130,9130,9130,0
|
|
20240711,200900,698411490,9130,9130,9130,9130,0
|
|
20240711,200800,698411490,9130,9130,9130,9130,0
|
|
20240711,200700,698411490,9130,9130,9130,9130,0
|
|
20240711,200600,698411490,9130,9130,9130,9130,0
|
|
20240711,200500,698411490,9130,9130,9130,9130,0
|
|
20240711,200400,698411490,9130,9130,9130,9130,0
|
|
20240711,200300,698411490,9130,9130,9130,9130,0
|
|
20240711,200200,698411490,9130,9130,9130,9130,0
|
|
20240711,200100,698411490,9130,9130,9130,9130,0
|
|
20240711,200000,698411490,9130,9130,9130,9130,0
|
|
20240711,195900,698411490,9130,9130,9130,9130,0
|
|
20240711,195800,698411490,9130,9130,9130,9130,0
|
|
20240711,195700,698411490,9130,9130,9130,9130,0
|
|
20240711,195600,698411490,9130,9130,9130,9130,0
|
|
20240711,195500,698411490,9130,9130,9130,9130,0
|
|
20240711,195400,698411490,9130,9130,9130,9130,0
|
|
20240711,195300,698411490,9130,9130,9130,9130,0
|
|
20240711,195200,698411490,9130,9130,9130,9130,2264
|
|
20240711,195100,698411490,9130,9130,9130,9130,0
|
|
20240711,195000,698411490,9130,9130,9130,9130,0
|
|
20240711,194900,698411490,9130,9130,9130,9130,0
|
|
20240711,194800,698411490,9130,9130,9130,9130,0
|
|
20240711,194700,698411490,9130,9130,9130,9130,0
|
|
20240711,194600,698411490,9130,9130,9130,9130,0
|
|
20240711,194500,698411490,9130,9130,9130,9130,0
|
|
20240711,194400,698411490,9130,9130,9130,9130,0
|
|
20240711,194300,698411490,9130,9130,9130,9130,0
|
|
20240711,194200,698411490,9130,9130,9130,9130,0
|
|
20240711,194100,698411490,9130,9130,9130,9130,0
|
|
20240711,194000,698411490,9130,9130,9130,9130,0
|
|
20240711,193900,698411490,9130,9130,9130,9130,0
|
|
20240711,193800,698411490,9130,9130,9130,9130,0
|
|
20240711,193700,698411490,9130,9130,9130,9130,0
|
|
20240711,193600,698411490,9130,9130,9130,9130,0
|
|
20240711,193500,698411490,9130,9130,9130,9130,0
|
|
20240711,193400,698411490,9130,9130,9130,9130,0
|
|
20240711,193300,698411490,9130,9130,9130,9130,0
|
|
20240711,193200,698411490,9130,9130,9130,9130,0
|
|
20240711,193100,698411490,9130,9130,9130,9130,0
|
|
20240711,193000,698411490,9130,9130,9130,9130,0
|
|
20240711,192900,698411490,9130,9130,9130,9130,0
|
|
20240711,192800,698411490,9130,9130,9130,9130,0
|
|
20240711,192700,698411490,9130,9130,9130,9130,0
|
|
20240711,192600,698411490,9130,9130,9130,9130,0
|
|
20240711,192500,698411490,9130,9130,9130,9130,0
|
|
20240711,192400,698411490,9130,9130,9130,9130,0
|
|
20240711,192300,698411490,9130,9130,9130,9130,0
|
|
20240711,192200,698411490,9130,9130,9130,9130,2264
|
|
20240711,192100,698411490,9130,9130,9130,9130,0
|
|
20240711,192000,698411490,9130,9130,9130,9130,0
|
|
20240711,191900,698411490,9130,9130,9130,9130,0
|
|
20240711,191800,698411490,9130,9130,9130,9130,0
|
|
20240711,191700,698411490,9130,9130,9130,9130,0
|
|
20240711,191600,698411490,9130,9130,9130,9130,0
|
|
20240711,191500,698411490,9130,9130,9130,9130,0
|
|
20240711,191400,698411490,9130,9130,9130,9130,0
|
|
20240711,191300,698411490,9130,9130,9130,9130,0
|
|
20240711,191200,698411490,9130,9130,9130,9130,0
|
|
20240711,191100,698411490,9130,9130,9130,9130,0
|
|
20240711,191000,698411490,9130,9130,9130,9130,0
|
|
20240711,190900,698411490,9130,9130,9130,9130,0
|
|
20240711,190800,698411490,9130,9130,9130,9130,0
|
|
20240711,190700,698411490,9130,9130,9130,9130,0
|
|
20240711,190600,698411490,9130,9130,9130,9130,0
|
|
20240711,190500,698411490,9130,9130,9130,9130,0
|
|
20240711,190400,698411490,9130,9130,9130,9130,0
|
|
20240711,190300,698411490,9130,9130,9130,9130,0
|
|
20240711,190200,698411490,9130,9130,9130,9130,0
|
|
20240711,190100,698411490,9130,9130,9130,9130,0
|
|
20240711,190000,698411490,9130,9130,9130,9130,0
|
|
20240711,185900,698411490,9130,9130,9130,9130,0
|
|
20240711,185800,698411490,9130,9130,9130,9130,0
|
|
20240711,185700,698411490,9130,9130,9130,9130,0
|
|
20240711,185600,698411490,9130,9130,9130,9130,0
|
|
20240711,185500,698411490,9130,9130,9130,9130,0
|
|
20240711,185400,698411490,9130,9130,9130,9130,0
|
|
20240711,185300,698411490,9130,9130,9130,9130,0
|
|
20240711,185200,698411490,9130,9130,9130,9130,2264
|
|
20240711,185100,698411490,9130,9130,9130,9130,0
|
|
20240711,185000,698411490,9130,9130,9130,9130,0
|
|
20240711,184900,698411490,9130,9130,9130,9130,0
|
|
20240711,184800,698411490,9130,9130,9130,9130,0
|
|
20240711,184700,698411490,9130,9130,9130,9130,0
|
|
20240711,184600,698411490,9130,9130,9130,9130,0
|
|
20240711,184500,698411490,9130,9130,9130,9130,0
|
|
20240711,184400,698411490,9130,9130,9130,9130,0
|
|
20240711,184300,698411490,9130,9130,9130,9130,0
|
|
20240711,184200,698411490,9130,9130,9130,9130,0
|
|
20240711,184100,698411490,9130,9130,9130,9130,0
|
|
20240711,184000,698411490,9130,9130,9130,9130,0
|
|
20240711,183900,698411490,9130,9130,9130,9130,0
|
|
20240711,183800,698411490,9130,9130,9130,9130,0
|
|
20240711,183700,698411490,9130,9130,9130,9130,0
|
|
20240711,183600,698411490,9130,9130,9130,9130,0
|
|
20240711,183500,698411490,9130,9130,9130,9130,0
|
|
20240711,183400,698411490,9130,9130,9130,9130,0
|
|
20240711,183300,698411490,9130,9130,9130,9130,0
|
|
20240711,183200,698411490,9130,9130,9130,9130,0
|
|
20240711,183100,698411490,9130,9130,9130,9130,0
|
|
20240711,183000,698411490,9130,9130,9130,9130,0
|
|
20240711,182900,698411490,9130,9130,9130,9130,0
|
|
20240711,182800,698411490,9130,9130,9130,9130,0
|
|
20240711,182700,698411490,9130,9130,9130,9130,0
|
|
20240711,182600,698411490,9130,9130,9130,9130,0
|
|
20240711,182500,698411490,9130,9130,9130,9130,0
|
|
20240711,182400,698411490,9130,9130,9130,9130,0
|
|
20240711,182300,698411490,9130,9130,9130,9130,0
|
|
20240711,182200,698411490,9130,9130,9130,9130,2264
|
|
20240711,182100,698411490,9130,9130,9130,9130,0
|
|
20240711,182000,698411490,9130,9130,9130,9130,0
|
|
20240711,181900,698411490,9130,9130,9130,9130,0
|
|
20240711,181800,698411490,9130,9130,9130,9130,0
|
|
20240711,181700,698411490,9130,9130,9130,9130,0
|
|
20240711,181600,698411490,9130,9130,9130,9130,0
|
|
20240711,181500,698411490,9130,9130,9130,9130,0
|
|
20240711,181400,698411490,9130,9130,9130,9130,0
|
|
20240711,181300,698411490,9130,9130,9130,9130,0
|
|
20240711,181200,698411490,9130,9130,9130,9130,0
|
|
20240711,181100,698411490,9130,9130,9130,9130,0
|
|
20240711,181000,698411490,9130,9130,9130,9130,0
|
|
20240711,180900,698411490,9130,9130,9130,9130,0
|
|
20240711,180800,698411490,9130,9130,9130,9130,0
|
|
20240711,180700,698411490,9130,9130,9130,9130,0
|
|
20240711,180600,698411490,9130,9130,9130,9130,0
|
|
20240711,180500,698411490,9130,9130,9130,9130,0
|
|
20240711,180400,698411490,9130,9130,9130,9130,0
|
|
20240711,180300,698411490,9130,9130,9130,9130,0
|
|
20240711,180200,698411490,9130,9130,9130,9130,0
|
|
20240711,180100,698411490,9130,9130,9130,9130,0
|
|
20240711,180000,698411490,9130,9130,9130,9130,0
|
|
20240711,175900,698411490,9130,9130,9130,9130,0
|
|
20240711,175800,698411490,9130,9130,9130,9130,0
|
|
20240711,175700,698411490,9130,9130,9130,9130,0
|
|
20240711,175600,698411490,9130,9130,9130,9130,0
|
|
20240711,175500,698411490,9130,9130,9130,9130,0
|
|
20240711,175400,698411490,9130,9130,9130,9130,0
|
|
20240711,175300,698411490,9130,9130,9130,9130,0
|
|
20240711,175200,698411490,9130,9130,9130,9130,2264
|
|
20240711,175100,698411490,9130,9130,9130,9130,0
|
|
20240711,175000,698411490,9130,9130,9130,9130,0
|
|
20240711,174900,698411490,9130,9130,9130,9130,0
|
|
20240711,174800,698411490,9130,9130,9130,9130,0
|
|
20240711,174700,698411490,9130,9130,9130,9130,0
|
|
20240711,174600,698411490,9130,9130,9130,9130,0
|
|
20240711,174500,698411490,9130,9130,9130,9130,0
|
|
20240711,174400,698411490,9130,9130,9130,9130,0
|
|
20240711,174300,698411490,9130,9130,9130,9130,0
|
|
20240711,174200,698411490,9130,9130,9130,9130,0
|
|
20240711,174100,698411490,9130,9130,9130,9130,0
|
|
20240711,174000,698411490,9130,9130,9130,9130,0
|
|
20240711,173900,698411490,9130,9130,9130,9130,0
|
|
20240711,173800,698411490,9130,9130,9130,9130,0
|
|
20240711,173700,698411490,9130,9130,9130,9130,0
|
|
20240711,173600,698411490,9130,9130,9130,9130,0
|
|
20240711,173500,698411490,9130,9130,9130,9130,0
|
|
20240711,173400,698411490,9130,9130,9130,9130,0
|
|
20240711,173300,698411490,9130,9130,9130,9130,0
|
|
20240711,173200,698411490,9130,9130,9130,9130,0
|
|
20240711,173100,698411490,9130,9130,9130,9130,0
|
|
20240711,173000,698411490,9130,9130,9130,9130,0
|
|
20240711,172900,698411490,9130,9130,9130,9130,0
|
|
20240711,172800,698411490,9130,9130,9130,9130,0
|
|
20240711,172700,698411490,9130,9130,9130,9130,0
|
|
20240711,172600,698411490,9130,9130,9130,9130,0
|
|
20240711,172500,698411490,9130,9130,9130,9130,0
|
|
20240711,172400,698411490,9130,9130,9130,9130,0
|
|
20240711,172300,698411490,9130,9130,9130,9130,0
|
|
20240711,172200,698411490,9130,9130,9130,9130,2264
|
|
20240711,172100,698411490,9130,9130,9130,9130,0
|
|
20240711,172000,698411490,9130,9130,9130,9130,0
|
|
20240711,171900,698411490,9130,9130,9130,9130,0
|
|
20240711,171800,698411490,9130,9130,9130,9130,0
|
|
20240711,171700,698411490,9130,9130,9130,9130,0
|
|
20240711,171600,698411490,9130,9130,9130,9130,0
|
|
20240711,171500,698411490,9130,9130,9130,9130,0
|
|
20240711,171400,698411490,9130,9130,9130,9130,0
|
|
20240711,171300,698411490,9130,9130,9130,9130,0
|
|
20240711,171200,698411490,9130,9130,9130,9130,0
|
|
20240711,171100,698411490,9130,9130,9130,9130,0
|
|
20240711,171000,698411490,9130,9130,9130,9130,0
|
|
20240711,170900,698411490,9130,9130,9130,9130,0
|
|
20240711,170800,698411490,9130,9130,9130,9130,0
|
|
20240711,170700,698411490,9130,9130,9130,9130,0
|
|
20240711,170600,698411490,9130,9130,9130,9130,0
|
|
20240711,170500,698411490,9130,9130,9130,9130,0
|
|
20240711,170400,698411490,9130,9130,9130,9130,0
|
|
20240711,170300,698411490,9130,9130,9130,9130,0
|
|
20240711,170200,698411490,9130,9130,9130,9130,0
|
|
20240711,170100,698411490,9130,9130,9130,9130,0
|
|
20240711,170000,698411490,9130,9130,9130,9130,0
|
|
20240711,165900,698411490,9130,9130,9130,9130,0
|
|
20240711,165800,698411490,9130,9130,9130,9130,0
|
|
20240711,165700,698411490,9130,9130,9130,9130,0
|
|
20240711,165600,698411490,9130,9130,9130,9130,0
|
|
20240711,165500,698411490,9130,9130,9130,9130,0
|
|
20240711,165400,698411490,9130,9130,9130,9130,0
|
|
20240711,165300,698411490,9130,9130,9130,9130,0
|
|
20240711,165200,698411490,9130,9130,9130,9130,2264
|
|
20240711,165100,698411490,9130,9130,9130,9130,0
|
|
20240711,165000,698411490,9130,9130,9130,9130,0
|
|
20240711,164900,698411490,9130,9130,9130,9130,0
|
|
20240711,164800,698411490,9130,9130,9130,9130,0
|
|
20240711,164700,698411490,9130,9130,9130,9130,0
|
|
20240711,164600,698411490,9130,9130,9130,9130,0
|
|
20240711,164500,698411490,9130,9130,9130,9130,0
|
|
20240711,164400,698411490,9130,9130,9130,9130,0
|
|
20240711,164300,698411490,9130,9130,9130,9130,0
|
|
20240711,164200,698411490,9130,9130,9130,9130,0
|
|
20240711,164100,698411490,9130,9130,9130,9130,0
|
|
20240711,164000,698411490,9130,9130,9130,9130,0
|
|
20240711,163900,698411490,9130,9130,9130,9130,0
|
|
20240711,163800,698411490,9130,9130,9130,9130,0
|
|
20240711,163700,698411490,9130,9130,9130,9130,0
|
|
20240711,163600,698411490,9130,9130,9130,9130,0
|
|
20240711,163500,698411490,9130,9130,9130,9130,0
|
|
20240711,163400,698411490,9130,9130,9130,9130,0
|
|
20240711,163300,698411490,9130,9130,9130,9130,0
|
|
20240711,163200,698411490,9130,9130,9130,9130,0
|
|
20240711,163100,698411490,9130,9130,9130,9130,0
|
|
20240711,163000,698411490,9130,9130,9130,9130,0
|
|
20240711,162900,698411490,9130,9130,9130,9130,0
|
|
20240711,162800,698411490,9130,9130,9130,9130,0
|
|
20240711,162700,698411490,9130,9130,9130,9130,0
|
|
20240711,162600,698411490,9130,9130,9130,9130,0
|
|
20240711,162500,698411490,9130,9130,9130,9130,0
|
|
20240711,162400,698411490,9130,9130,9130,9130,0
|
|
20240711,162300,698411490,9130,9130,9130,9130,0
|
|
20240711,162200,698411490,9130,9130,9130,9130,2264
|
|
20240711,162100,698411490,9130,9130,9130,9130,0
|
|
20240711,162000,698411490,9130,9130,9130,9130,0
|
|
20240711,161900,698411490,9130,9130,9130,9130,0
|
|
20240711,161800,698411490,9130,9130,9130,9130,0
|
|
20240711,161700,698411490,9130,9130,9130,9130,0
|
|
20240711,161600,698411490,9130,9130,9130,9130,0
|
|
20240711,161500,698411490,9130,9130,9130,9130,0
|
|
20240711,161400,698411490,9130,9130,9130,9130,0
|
|
20240711,161300,698411490,9130,9130,9130,9130,0
|
|
20240711,161200,698411490,9130,9130,9130,9130,0
|
|
20240711,161100,698411490,9130,9130,9130,9130,0
|
|
20240711,161000,698411490,9130,9130,9130,9130,0
|
|
20240711,160900,698411490,9130,9130,9130,9130,0
|
|
20240711,160800,698411490,9130,9130,9130,9130,0
|
|
20240711,160700,698411490,9130,9130,9130,9130,0
|
|
20240711,160600,698411490,9130,9130,9130,9130,0
|
|
20240711,160500,698411490,9130,9130,9130,9130,0
|
|
20240711,160400,698411490,9130,9130,9130,9130,0
|
|
20240711,160300,698411490,9130,9130,9130,9130,0
|
|
20240711,160200,698411490,9130,9130,9130,9130,0
|
|
20240711,160100,698411490,9130,9130,9130,9130,0
|
|
20240711,160000,698411490,9130,9130,9130,9130,0
|
|
20240711,155900,698411490,9130,9130,9130,9130,0
|
|
20240711,155800,698411490,9130,9130,9130,9130,0
|
|
20240711,155700,698411490,9130,9130,9130,9130,0
|
|
20240711,155600,698411490,9130,9130,9130,9130,0
|
|
20240711,155500,698411490,9130,9130,9130,9130,0
|
|
20240711,155400,698411490,9130,9130,9130,9130,0
|
|
20240711,155300,698411490,9130,9130,9130,9130,0
|
|
20240711,155200,698411490,9130,9130,9130,9130,2264
|
|
20240711,155100,698411490,9130,9130,9130,9130,0
|
|
20240711,155000,698411490,9130,9130,9130,9130,0
|
|
20240711,154900,698411490,9130,9130,9130,9130,0
|
|
20240711,154800,698411490,9130,9130,9130,9130,0
|
|
20240711,154700,698411490,9130,9130,9130,9130,0
|
|
20240711,154600,698411490,9130,9130,9130,9130,0
|
|
20240711,154500,698411490,9130,9130,9130,9130,0
|
|
20240711,154400,698411490,9130,9130,9130,9130,0
|
|
20240711,154300,698411490,9130,9130,9130,9130,0
|
|
20240711,154200,698411490,9130,9130,9130,9130,0
|
|
20240711,154100,698411490,9130,9130,9130,9130,0
|
|
20240711,154000,698411490,9130,9130,9130,9130,0
|
|
20240711,153900,698411490,9130,9130,9130,9130,0
|
|
20240711,153800,698411490,9130,9130,9130,9130,0
|
|
20240711,153700,698411490,9130,9130,9130,9130,0
|
|
20240711,153600,698411490,9130,9130,9130,9130,0
|
|
20240711,153500,698411490,9130,9130,9130,9130,0
|
|
20240711,153400,698411490,9130,9130,9130,9130,0
|
|
20240711,153300,698411490,9130,9130,9130,9130,0
|
|
20240711,153200,698411490,9130,9130,9130,9130,0
|
|
20240711,153100,698411490,9130,9130,9130,9130,0
|
|
20240711,153000,698411490,9130,9130,9130,9130,2264
|
|
20240711,152900,677741170,9140,9140,9140,9140,0
|
|
20240711,152800,677741170,9140,9140,9140,9140,0
|
|
20240711,152700,677741170,9140,9140,9140,9140,0
|
|
20240711,152600,677741170,9140,9140,9140,9140,0
|
|
20240711,152500,677741170,9140,9140,9140,9140,0
|
|
20240711,152400,677741170,9140,9140,9140,9140,0
|
|
20240711,152300,677741170,9140,9140,9140,9140,0
|
|
20240711,152200,677741170,9140,9140,9140,9140,0
|
|
20240711,152100,677741170,9140,9140,9140,9140,0
|
|
20240711,152000,677741170,9140,9140,9140,9140,0
|
|
20240711,151900,677741170,9140,9140,9140,9120,960
|
|
20240711,151800,668980170,9130,9150,9150,9130,900
|
|
20240711,151700,660755350,9140,9140,9150,9140,721
|
|
20240711,151600,654165260,9140,9160,9160,9140,294
|
|
20240711,151500,651475260,9150,9160,9160,9150,286
|
|
20240711,151400,648858250,9160,9150,9160,9150,767
|
|
20240711,151300,641839790,9150,9150,9150,9140,2904
|
|
20240711,151200,615291310,9150,9160,9160,9150,593
|
|
20240711,151100,609860930,9170,9160,9170,9160,608
|
|
20240711,151000,604285620,9160,9160,9160,9150,932
|
|
20240711,150900,595749000,9160,9150,9160,9140,556
|
|
20240711,150800,590658680,9150,9130,9150,9130,1354
|
|
20240711,150700,578276640,9130,9140,9140,9130,25
|
|
20240711,150600,578048380,9120,9120,9140,9120,629
|
|
20240711,150500,572305360,9120,9120,9120,9120,187
|
|
20240711,150400,570599920,9120,9120,9120,9120,200
|
|
20240711,150300,568775920,9120,9110,9120,9110,306
|
|
20240711,150200,565988250,9110,9120,9120,9110,26
|
|
20240711,150100,565751340,9120,9100,9120,9100,555
|
|
20240711,150000,560695790,9110,9110,9110,9100,41
|
|
20240711,145900,560322480,9110,9100,9110,9100,108
|
|
20240711,145800,559338900,9110,9110,9110,9110,1
|
|
20240711,145700,559329790,9110,9110,9110,9110,115
|
|
20240711,145600,558282140,9100,9100,9100,9100,10
|
|
20240711,145500,558191140,9100,9100,9100,9090,264
|
|
20240711,145400,555790310,9090,9100,9100,9090,117
|
|
20240711,145300,554725620,9100,9100,9100,9100,16
|
|
20240711,145200,554580020,9100,9100,9100,9090,585
|
|
20240711,145100,549256540,9100,9100,9100,9100,7
|
|
20240711,145000,549192840,9100,9100,9100,9100,1455
|
|
20240711,144900,535952340,9100,9100,9100,9100,4
|
|
20240711,144800,535915940,9090,9100,9100,9090,306
|
|
20240711,144700,533131350,9100,9100,9100,9100,80
|
|
20240711,144600,532403350,9100,9100,9100,9100,127
|
|
20240711,144500,531247650,9090,9100,9100,9090,51
|
|
20240711,144400,530784050,9090,9090,9090,9090,7
|
|
20240711,144300,530720420,9090,9090,9090,9090,200
|
|
20240711,144200,528902420,9100,9100,9100,9100,30
|
|
20240711,144100,528629420,9090,9090,9090,9090,1021
|
|
20240711,144000,519348530,9100,9090,9100,9090,17
|
|
20240711,143900,519193860,9100,9100,9100,9100,0
|
|
20240711,143800,519193860,9100,9090,9100,9090,816
|
|
20240711,143700,511772420,9090,9090,9090,9090,0
|
|
20240711,143600,511772420,9090,9090,9090,9090,140
|
|
20240711,143500,510499820,9090,9100,9100,9090,105
|
|
20240711,143400,509545320,9090,9090,9090,9090,30
|
|
20240711,143300,509272620,9090,9090,9090,9090,100
|
|
20240711,143200,508363620,9090,9090,9090,9090,60
|
|
20240711,143100,507818220,9100,9100,9100,9100,17
|
|
20240711,143000,507663520,9090,9100,9100,9090,80
|
|
20240711,142900,506935770,9090,9090,9090,9090,12
|
|
20240711,142800,506826690,9090,9090,9090,9090,0
|
|
20240711,142700,506826690,9090,9100,9100,9090,41
|
|
20240711,142600,506453940,9100,9100,9100,9100,2
|
|
20240711,142500,506435740,9100,9100,9100,9100,0
|
|
20240711,142400,506435740,9100,9100,9100,9100,55
|
|
20240711,142300,505935240,9100,9100,9100,9100,0
|
|
20240711,142200,505935240,9100,9100,9100,9100,21
|
|
20240711,142100,505744140,9100,9090,9100,9090,211
|
|
20240711,142000,503826040,9090,9100,9100,9090,145
|
|
20240711,141900,502507960,9090,9090,9090,9090,0
|
|
20240711,141800,502507960,9090,9100,9100,9090,961
|
|
20240711,141700,493770860,9100,9100,9100,9100,0
|
|
20240711,141600,493770860,9100,9100,9100,9100,133
|
|
20240711,141500,492560560,9090,9090,9090,9090,155
|
|
20240711,141400,491151610,9090,9090,9090,9090,0
|
|
20240711,141300,491151610,9090,9090,9090,9090,0
|
|
20240711,141200,491151610,9090,9090,9090,9090,2
|
|
20240711,141100,491133430,9100,9100,9100,9100,20
|
|
20240711,141000,490951430,9100,9100,9100,9100,0
|
|
20240711,140900,490951430,9100,9100,9100,9100,1
|
|
20240711,140800,490942330,9090,9100,9100,9090,845
|
|
20240711,140700,483255930,9100,9100,9100,9100,2
|
|
20240711,140600,483237730,9100,9100,9100,9100,3
|
|
20240711,140500,483210430,9100,9100,9100,9100,0
|
|
20240711,140400,483210430,9100,9100,9100,9100,1
|
|
20240711,140300,483201330,9090,9100,9100,9090,15
|
|
20240711,140200,483064950,9100,9100,9100,9100,24
|
|
20240711,140100,482846550,9100,9100,9100,9100,1
|
|
20240711,140000,482837450,9090,9090,9090,9090,1
|
|
20240711,135900,482828360,9100,9100,9100,9100,2
|
|
20240711,135800,482810160,9100,9100,9100,9100,0
|
|
20240711,135700,482810160,9100,9100,9100,9100,33
|
|
20240711,135600,482509860,9100,9100,9100,9100,1
|
|
20240711,135500,482500760,9100,9100,9100,9100,1
|
|
20240711,135400,482491660,9090,9090,9090,9090,142
|
|
20240711,135300,481200880,9090,9090,9090,9090,0
|
|
20240711,135200,481200880,9090,9090,9090,9090,56
|
|
20240711,135100,480691840,9100,9100,9100,9100,1
|
|
20240711,135000,480682740,9100,9090,9100,9090,1330
|
|
20240711,134900,468592020,9100,9100,9100,9100,5
|
|
20240711,134800,468546520,9090,9090,9090,9090,65
|
|
20240711,134700,467955670,9090,9090,9090,9090,120
|
|
20240711,134600,466864870,9090,9100,9100,9090,115
|
|
20240711,134500,465819370,9090,9090,9090,9090,210
|
|
20240711,134400,463910470,9090,9090,9090,9090,60
|
|
20240711,134300,463365070,9100,9100,9100,9100,0
|
|
20240711,134200,463365070,9100,9090,9100,9090,21
|
|
20240711,134100,463174170,9100,9100,9100,9100,0
|
|
20240711,134000,463174170,9100,9100,9100,9100,1
|
|
20240711,133900,463165070,9100,9100,9100,9100,1
|
|
20240711,133800,463155970,9090,9090,9090,9090,0
|
|
20240711,133700,463155970,9090,9100,9100,9090,503
|
|
20240711,133600,458583650,9090,9090,9090,9090,0
|
|
20240711,133500,458583650,9090,9090,9090,9090,0
|
|
20240711,133400,458583650,9090,9090,9090,9090,0
|
|
20240711,133300,458583650,9090,9090,9090,9090,0
|
|
20240711,133200,458583650,9090,9090,9090,9090,0
|
|
20240711,133100,458583650,9090,9090,9090,9090,0
|
|
20240711,133000,458583650,9090,9090,9090,9090,0
|
|
20240711,132900,458583650,9090,9090,9090,9090,0
|
|
20240711,132800,458583650,9090,9090,9090,9090,0
|
|
20240711,132700,458583650,9090,9100,9100,9090,1180
|
|
20240711,132600,447855650,9100,9100,9100,9100,32
|
|
20240711,132500,447564450,9090,9100,9100,9090,535
|
|
20240711,132400,442696200,9100,9100,9100,9100,71
|
|
20240711,132300,442050100,9090,9090,9090,9090,191
|
|
20240711,132200,440313910,9090,9080,9090,9080,1167
|
|
20240711,132100,429710720,9080,9080,9080,9080,101
|
|
20240711,132000,428793640,9080,9080,9080,9080,100
|
|
20240711,131900,427885640,9080,9080,9080,9080,401
|
|
20240711,131800,424244560,9070,9070,9070,9070,0
|
|
20240711,131700,424244560,9070,9070,9070,9070,3
|
|
20240711,131600,424217350,9070,9070,9070,9070,0
|
|
20240711,131500,424217350,9070,9070,9070,9070,2
|
|
20240711,131400,424199210,9070,9070,9070,9070,108
|
|
20240711,131300,423219650,9070,9070,9070,9070,1
|
|
20240711,131200,423210580,9050,9050,9050,9050,0
|
|
20240711,131100,423210580,9050,9070,9070,9050,3967
|
|
20240711,131000,387264540,9080,9070,9080,9070,51
|
|
20240711,130900,386801770,9080,9080,9080,9080,0
|
|
20240711,130800,386801770,9080,9080,9080,9080,0
|
|
20240711,130700,386801770,9080,9080,9080,9080,47
|
|
20240711,130600,386375010,9080,9080,9080,9080,0
|
|
20240711,130500,386375010,9080,9080,9080,9080,27
|
|
20240711,130400,386129850,9090,9090,9090,9090,0
|
|
20240711,130300,386129850,9090,9090,9090,9090,0
|
|
20240711,130200,386129850,9090,9090,9090,9090,0
|
|
20240711,130100,386129850,9090,9090,9090,9090,0
|
|
20240711,130000,386129850,9090,9090,9090,9090,0
|
|
20240711,125900,386129850,9090,9080,9090,9080,490
|
|
20240711,125800,381680600,9070,9070,9070,9070,0
|
|
20240711,125700,381680600,9070,9080,9080,9070,216
|
|
20240711,125600,379719330,9090,9090,9090,9090,0
|
|
20240711,125500,379719330,9090,9070,9090,9070,11
|
|
20240711,125400,379619410,9070,9070,9070,9070,0
|
|
20240711,125300,379619410,9070,9070,9070,9070,1
|
|
20240711,125200,379610340,9070,9070,9070,9070,0
|
|
20240711,125100,379610340,9070,9070,9070,9070,0
|
|
20240711,125000,379610340,9070,9070,9070,9070,528
|
|
20240711,124900,374821380,9080,9080,9080,9080,0
|
|
20240711,124800,374821380,9080,9080,9080,9080,38
|
|
20240711,124700,374476340,9080,9080,9080,9080,32
|
|
20240711,124600,374185780,9080,9080,9080,9080,68
|
|
20240711,124500,373568340,9080,9080,9080,9080,1
|
|
20240711,124400,373559260,9080,9080,9080,9080,1
|
|
20240711,124300,373550180,9070,9070,9070,9070,10
|
|
20240711,124200,373459480,9080,9080,9080,9080,0
|
|
20240711,124100,373459480,9080,9080,9080,9080,5
|
|
20240711,124000,373414080,9080,9080,9080,9080,15
|
|
20240711,123900,373277880,9080,9080,9080,9080,11
|
|
20240711,123800,373178000,9090,9090,9090,9090,100
|
|
20240711,123700,372269000,9080,9080,9080,9080,0
|
|
20240711,123600,372269000,9080,9080,9080,9080,0
|
|
20240711,123500,372269000,9080,9080,9080,9080,1
|
|
20240711,123400,372259920,9090,9090,9090,9090,0
|
|
20240711,123300,372259920,9090,9090,9090,9090,8
|
|
20240711,123200,372187200,9060,9060,9060,9060,0
|
|
20240711,123100,372187200,9060,9080,9080,9060,110
|
|
20240711,123000,371190400,9060,9060,9060,9060,62
|
|
20240711,122900,370628680,9070,9070,9070,9070,0
|
|
20240711,122800,370628680,9070,9060,9070,9060,464
|
|
20240711,122700,366424790,9060,9070,9070,9060,1750
|
|
20240711,122600,350553960,9070,9070,9070,9070,26
|
|
20240711,122500,350318140,9070,9070,9070,9070,5
|
|
20240711,122400,350272790,9070,9080,9080,9070,1103
|
|
20240711,122300,340262480,9080,9080,9080,9080,0
|
|
20240711,122200,340262480,9080,9080,9080,9080,1
|
|
20240711,122100,340253400,9090,9080,9090,9080,3
|
|
20240711,122000,340226150,9080,9090,9090,9080,803
|
|
20240711,121900,332934860,9090,9090,9090,9090,19
|
|
20240711,121800,332762150,9090,9090,9090,9090,50
|
|
20240711,121700,332307650,9090,9090,9090,9090,151
|
|
20240711,121600,330935060,9090,9090,9090,9090,20
|
|
20240711,121500,330753260,9090,9090,9090,9090,346
|
|
20240711,121400,327608120,9080,9080,9080,9080,0
|
|
20240711,121300,327608120,9080,9080,9080,9080,0
|
|
20240711,121200,327608120,9080,9090,9090,9080,181
|
|
20240711,121100,325964480,9090,9090,9090,9090,165
|
|
20240711,121000,324464630,9090,9090,9090,9090,52
|
|
20240711,120900,323991950,9090,9090,9090,9090,9
|
|
20240711,120800,323910140,9080,9080,9080,9080,6
|
|
20240711,120700,323855660,9090,9090,9090,9090,52
|
|
20240711,120600,323382980,9090,9090,9090,9090,20
|
|
20240711,120500,323201180,9090,9090,9090,9090,0
|
|
20240711,120400,323201180,9090,9090,9090,9090,21
|
|
20240711,120300,323010290,9090,9090,9090,9090,0
|
|
20240711,120200,323010290,9090,9090,9090,9090,2
|
|
20240711,120100,322992110,9090,9090,9090,9090,0
|
|
20240711,120000,322992110,9090,9090,9090,9090,1
|
|
20240711,115900,322983020,9080,9080,9080,9080,5
|
|
20240711,115800,322937620,9090,9090,9090,9090,219
|
|
20240711,115700,320946910,9090,9090,9090,9090,0
|
|
20240711,115600,320946910,9090,9090,9090,9090,11
|
|
20240711,115500,320846920,9090,9080,9090,9080,212
|
|
20240711,115400,318921840,9080,9080,9080,9080,2
|
|
20240711,115300,318903680,9090,9090,9090,9090,0
|
|
20240711,115200,318903680,9090,9090,9090,9090,0
|
|
20240711,115100,318903680,9090,9090,9090,9090,20
|
|
20240711,115000,318721880,9090,9090,9090,9090,0
|
|
20240711,114900,318721880,9090,9090,9090,9090,1
|
|
20240711,114800,318712790,9080,9080,9080,9080,0
|
|
20240711,114700,318712790,9080,9090,9090,9080,66
|
|
20240711,114600,318113500,9080,9080,9080,9080,0
|
|
20240711,114500,318113500,9080,9080,9080,9080,1
|
|
20240711,114400,318104420,9080,9080,9080,9080,157
|
|
20240711,114300,316678860,9080,9080,9080,9080,100
|
|
20240711,114200,315770860,9080,9080,9080,9080,0
|
|
20240711,114100,315770860,9080,9080,9090,9080,449
|
|
20240711,114000,311692570,9080,9080,9080,9080,0
|
|
20240711,113900,311692570,9080,9080,9080,9080,0
|
|
20240711,113800,311692570,9080,9080,9080,9080,35
|
|
20240711,113700,311374770,9080,9080,9080,9080,10
|
|
20240711,113600,311283970,9080,9080,9080,9080,20
|
|
20240711,113500,311102370,9080,9090,9090,9080,103
|
|
20240711,113400,310167100,9090,9090,9090,9090,100
|
|
20240711,113300,309258100,9080,9080,9080,9080,6
|
|
20240711,113200,309203620,9090,9090,9090,9080,112
|
|
20240711,113100,308186640,9100,9100,9100,9100,0
|
|
20240711,113000,308186640,9100,9100,9100,9100,0
|
|
20240711,112900,308186640,9100,9100,9100,9100,17
|
|
20240711,112800,308031940,9100,9090,9100,9090,16
|
|
20240711,112700,307886400,9090,9090,9090,9090,23
|
|
20240711,112600,307677330,9090,9090,9090,9090,8
|
|
20240711,112500,307604610,9090,9090,9090,9090,13
|
|
20240711,112400,307486440,9090,9090,9090,9090,0
|
|
20240711,112300,307486440,9090,9090,9090,9090,13
|
|
20240711,112200,307368270,9090,9090,9090,9090,2
|
|
20240711,112100,307350090,9080,9080,9080,9080,219
|
|
20240711,112000,305361570,9080,9080,9080,9080,1
|
|
20240711,111900,305352490,9080,9090,9090,9080,332
|
|
20240711,111800,302337670,9100,9100,9100,9100,510
|
|
20240711,111700,297696670,9110,9100,9110,9100,301
|
|
20240711,111600,294957560,9110,9110,9110,9110,0
|
|
20240711,111500,294957560,9110,9110,9110,9110,0
|
|
20240711,111400,294957560,9110,9080,9110,9080,57
|
|
20240711,111300,294439950,9090,9090,9090,9090,19
|
|
20240711,111200,294267240,9100,9100,9100,9100,1
|
|
20240711,111100,294258140,9080,9080,9080,9080,130
|
|
20240711,111000,293077740,9080,9100,9100,9080,78
|
|
20240711,110900,292368000,9110,9090,9110,9090,85
|
|
20240711,110800,291595250,9090,9110,9110,9090,130
|
|
20240711,110700,290411350,9110,9110,9110,9110,0
|
|
20240711,110600,290411350,9110,9110,9110,9110,3
|
|
20240711,110500,290384020,9110,9110,9110,9110,0
|
|
20240711,110400,290384020,9110,9090,9110,9090,31
|
|
20240711,110300,290102210,9110,9110,9110,9110,0
|
|
20240711,110200,290102210,9110,9110,9110,9110,0
|
|
20240711,110100,290102210,9110,9110,9110,9110,0
|
|
20240711,110000,290102210,9110,9110,9110,9110,3
|
|
20240711,105900,290074880,9110,9100,9110,9100,270
|
|
20240711,105800,287617300,9080,9080,9080,9080,83
|
|
20240711,105700,286863660,9080,9080,9080,9080,17
|
|
20240711,105600,286709300,9080,9080,9080,9080,111
|
|
20240711,105500,285701420,9080,9070,9080,9070,8
|
|
20240711,105400,285628790,9080,9080,9080,9080,0
|
|
20240711,105300,285628790,9080,9080,9080,9080,2
|
|
20240711,105200,285610630,9080,9080,9080,9080,32
|
|
20240711,105100,285320070,9080,9070,9080,9070,514
|
|
20240711,105000,280653140,9070,9080,9080,9070,22
|
|
20240711,104900,280453400,9080,9080,9080,9080,2
|
|
20240711,104800,280435240,9080,9080,9080,9080,7
|
|
20240711,104700,280371680,9080,9080,9080,9080,0
|
|
20240711,104600,280371680,9080,9080,9080,9080,100
|
|
20240711,104500,279463680,9070,9070,9070,9070,410
|
|
20240711,104400,275744980,9080,9080,9080,9080,100
|
|
20240711,104300,274836980,9080,9080,9080,9080,12
|
|
20240711,104200,274728020,9080,9080,9080,9080,1
|
|
20240711,104100,274718940,9070,9070,9070,9070,60
|
|
20240711,104000,274174740,9080,9080,9080,9080,100
|
|
20240711,103900,273266740,9080,9080,9080,9080,0
|
|
20240711,103800,273266740,9080,9080,9080,9080,30
|
|
20240711,103700,272994340,9080,9080,9080,9080,55
|
|
20240711,103600,272494940,9080,9080,9080,9080,0
|
|
20240711,103500,272494940,9080,9080,9080,9080,0
|
|
20240711,103400,272494940,9080,9080,9080,9080,0
|
|
20240711,103300,272494940,9080,9080,9080,9080,100
|
|
20240711,103200,271586940,9070,9070,9070,9070,0
|
|
20240711,103100,271586940,9070,9070,9070,9070,350
|
|
20240711,103000,268412440,9090,9080,9090,9080,1636
|
|
20240711,102900,253557180,9070,9070,9070,9070,0
|
|
20240711,102800,253557180,9070,9070,9070,9070,247
|
|
20240711,102700,251316890,9070,9070,9070,9070,50
|
|
20240711,102600,250863390,9070,9070,9070,9070,145
|
|
20240711,102500,249548240,9070,9070,9070,9070,33
|
|
20240711,102400,249248930,9060,9080,9080,9060,501
|
|
20240711,102300,244709850,9060,9070,9070,9060,89
|
|
20240711,102200,243903280,9070,9070,9070,9070,53
|
|
20240711,102100,243422570,9060,9060,9060,9060,0
|
|
20240711,102000,243422570,9060,9070,9070,9060,2
|
|
20240711,101900,243404440,9070,9070,9070,9070,2
|
|
20240711,101800,243386300,9070,9070,9070,9050,1101
|
|
20240711,101700,233417870,9070,9060,9070,9060,374
|
|
20240711,101600,230025760,9070,9060,9070,9060,334
|
|
20240711,101500,226997030,9060,9060,9060,9060,45
|
|
20240711,101400,226589330,9060,9070,9070,9060,1045
|
|
20240711,101300,217121530,9070,9070,9070,9070,0
|
|
20240711,101200,217121530,9070,9060,9070,9060,177
|
|
20240711,101100,215517410,9060,9060,9060,9060,50
|
|
20240711,101000,215064410,9060,9070,9070,9060,132
|
|
20240711,100900,213868440,9060,9070,9070,9060,76
|
|
20240711,100800,213179850,9070,9070,9070,9070,89
|
|
20240711,100700,212372620,9080,9070,9080,9070,3
|
|
20240711,100600,212345390,9070,9070,9070,9070,0
|
|
20240711,100500,212345390,9070,9070,9070,9070,5
|
|
20240711,100400,212300040,9070,9070,9070,9070,28
|
|
20240711,100300,212046080,9070,9070,9070,9070,70
|
|
20240711,100200,211411180,9070,9080,9080,9070,3
|
|
20240711,100100,211383960,9080,9070,9080,9070,277
|
|
20240711,100000,208869300,9080,9070,9080,9060,647
|
|
20240711,095900,203001010,9070,9070,9070,9070,1784
|
|
20240711,095800,186820130,9070,9080,9080,9070,1092
|
|
20240711,095700,176909780,9080,9080,9080,9080,10
|
|
20240711,095600,176818980,9080,9080,9080,9080,41
|
|
20240711,095500,176446700,9080,9080,9080,9080,762
|
|
20240711,095400,169527740,9090,9090,9090,9090,0
|
|
20240711,095300,169527740,9090,9090,9090,9090,52
|
|
20240711,095200,169055060,9080,9080,9080,9080,20
|
|
20240711,095100,168873460,9080,9080,9080,9080,20
|
|
20240711,095000,168691860,9090,9090,9090,9090,1
|
|
20240711,094900,168682770,9080,9080,9080,9080,300
|
|
20240711,094800,165958770,9080,9080,9080,9080,0
|
|
20240711,094700,165958770,9080,9080,9080,9080,0
|
|
20240711,094600,165958770,9080,9080,9080,9080,120
|
|
20240711,094500,164869170,9080,9090,9090,9080,40
|
|
20240711,094400,164505960,9090,9080,9090,9080,32
|
|
20240711,094300,164215370,9080,9080,9080,9080,120
|
|
20240711,094200,163125770,9080,9080,9090,9080,204
|
|
20240711,094100,161273440,9080,9080,9090,9080,195
|
|
20240711,094000,159502160,9080,9090,9090,9080,140
|
|
20240711,093900,158230950,9080,9090,9090,9080,154
|
|
20240711,093800,156831190,9090,9090,9090,9090,371
|
|
20240711,093700,153458800,9090,9100,9100,9090,537
|
|
20240711,093600,148575850,9100,9100,9100,9100,357
|
|
20240711,093500,145327150,9100,9110,9110,9100,314
|
|
20240711,093400,142469660,9110,9110,9110,9110,333
|
|
20240711,093300,139436030,9120,9120,9120,9120,5
|
|
20240711,093200,139390430,9130,9130,9130,9130,0
|
|
20240711,093100,139390430,9130,9130,9130,9130,158
|
|
20240711,093000,137947890,9130,9130,9130,9130,62
|
|
20240711,092900,137381830,9110,9130,9130,9110,22
|
|
20240711,092800,137181390,9140,9140,9140,9140,0
|
|
20240711,092700,137181390,9140,9140,9140,9110,40
|
|
20240711,092600,136815820,9140,9140,9140,9140,2
|
|
20240711,092500,136797540,9140,9100,9140,9090,562
|
|
20240711,092400,131680630,9090,9100,9100,9090,132
|
|
20240711,092300,130479750,9080,9100,9100,9080,324
|
|
20240711,092200,127537570,9100,9080,9100,9070,110
|
|
20240711,092100,126539500,9070,9070,9070,9070,0
|
|
20240711,092000,126539500,9070,9080,9080,9070,251
|
|
20240711,091900,124262920,9070,9070,9070,9070,2
|
|
20240711,091800,124244780,9060,9100,9100,9060,731
|
|
20240711,091700,117609540,9100,9100,9100,9090,160
|
|
20240711,091600,116154740,9110,9110,9110,9110,1
|
|
20240711,091500,116145630,9110,9100,9110,9070,799
|
|
20240711,091400,108885560,9110,9090,9110,9090,321
|
|
20240711,091300,105966270,9090,9090,9100,9090,571
|
|
20240711,091200,100775360,9090,9130,9130,9090,119
|
|
20240711,091100,99693180,9130,9130,9140,9130,49
|
|
20240711,091000,99245800,9130,9110,9150,9100,576
|
|
20240711,090900,94000120,9110,9140,9140,9110,2193
|
|
20240711,090800,73990240,9140,9160,9160,9140,468
|
|
20240711,090700,69712700,9140,9160,9160,9140,1257
|
|
20240711,090600,58204080,9150,9150,9160,9140,497
|
|
20240711,090500,53656840,9160,9160,9190,9140,2028
|
|
20240711,090400,35088370,9160,9180,9180,9160,1214
|
|
20240711,090300,23963610,9180,9140,9180,9140,1111
|
|
20240711,090200,13795930,9150,9140,9150,9120,568
|
|
20240711,090100,8607910,9150,9150,9160,9110,177
|
|
20240711,090000,6988230,9150,9110,9150,9110,706
|