681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,201800,621276600,8220,8220,8220,8220,505
|
|
20240710,201700,621276600,8220,8220,8220,8220,0
|
|
20240710,201600,621276600,8220,8220,8220,8220,0
|
|
20240710,201500,621276600,8220,8220,8220,8220,0
|
|
20240710,201400,621276600,8220,8220,8220,8220,0
|
|
20240710,201300,621276600,8220,8220,8220,8220,0
|
|
20240710,201200,621276600,8220,8220,8220,8220,0
|
|
20240710,201100,621276600,8220,8220,8220,8220,0
|
|
20240710,201000,621276600,8220,8220,8220,8220,0
|
|
20240710,200900,621276600,8220,8220,8220,8220,0
|
|
20240710,200800,621276600,8220,8220,8220,8220,0
|
|
20240710,200700,621276600,8220,8220,8220,8220,0
|
|
20240710,200600,621276600,8220,8220,8220,8220,0
|
|
20240710,200500,621276600,8220,8220,8220,8220,0
|
|
20240710,200400,621276600,8220,8220,8220,8220,0
|
|
20240710,200300,621276600,8220,8220,8220,8220,0
|
|
20240710,200200,621276600,8220,8220,8220,8220,0
|
|
20240710,200100,621276600,8220,8220,8220,8220,0
|
|
20240710,200000,621276600,8220,8220,8220,8220,0
|
|
20240710,195900,621276600,8220,8220,8220,8220,0
|
|
20240710,195800,621276600,8220,8220,8220,8220,0
|
|
20240710,195700,621276600,8220,8220,8220,8220,0
|
|
20240710,195600,621276600,8220,8220,8220,8220,0
|
|
20240710,195500,621276600,8220,8220,8220,8220,0
|
|
20240710,195400,621276600,8220,8220,8220,8220,0
|
|
20240710,195300,621276600,8220,8220,8220,8220,0
|
|
20240710,195200,621276600,8220,8220,8220,8220,0
|
|
20240710,195100,621276600,8220,8220,8220,8220,0
|
|
20240710,195000,621276600,8220,8220,8220,8220,0
|
|
20240710,194900,621276600,8220,8220,8220,8220,0
|
|
20240710,194800,621276600,8220,8220,8220,8220,505
|
|
20240710,194700,621276600,8220,8220,8220,8220,0
|
|
20240710,194600,621276600,8220,8220,8220,8220,0
|
|
20240710,194500,621276600,8220,8220,8220,8220,0
|
|
20240710,194400,621276600,8220,8220,8220,8220,0
|
|
20240710,194300,621276600,8220,8220,8220,8220,0
|
|
20240710,194200,621276600,8220,8220,8220,8220,0
|
|
20240710,194100,621276600,8220,8220,8220,8220,0
|
|
20240710,194000,621276600,8220,8220,8220,8220,0
|
|
20240710,193900,621276600,8220,8220,8220,8220,0
|
|
20240710,193800,621276600,8220,8220,8220,8220,0
|
|
20240710,193700,621276600,8220,8220,8220,8220,0
|
|
20240710,193600,621276600,8220,8220,8220,8220,0
|
|
20240710,193500,621276600,8220,8220,8220,8220,0
|
|
20240710,193400,621276600,8220,8220,8220,8220,0
|
|
20240710,193300,621276600,8220,8220,8220,8220,0
|
|
20240710,193200,621276600,8220,8220,8220,8220,0
|
|
20240710,193100,621276600,8220,8220,8220,8220,0
|
|
20240710,193000,621276600,8220,8220,8220,8220,0
|
|
20240710,192900,621276600,8220,8220,8220,8220,0
|
|
20240710,192800,621276600,8220,8220,8220,8220,0
|
|
20240710,192700,621276600,8220,8220,8220,8220,0
|
|
20240710,192600,621276600,8220,8220,8220,8220,0
|
|
20240710,192500,621276600,8220,8220,8220,8220,0
|
|
20240710,192400,621276600,8220,8220,8220,8220,0
|
|
20240710,192300,621276600,8220,8220,8220,8220,0
|
|
20240710,192200,621276600,8220,8220,8220,8220,0
|
|
20240710,192100,621276600,8220,8220,8220,8220,0
|
|
20240710,192000,621276600,8220,8220,8220,8220,0
|
|
20240710,191900,621276600,8220,8220,8220,8220,0
|
|
20240710,191800,621276600,8220,8220,8220,8220,505
|
|
20240710,191700,621276600,8220,8220,8220,8220,0
|
|
20240710,191600,621276600,8220,8220,8220,8220,0
|
|
20240710,191500,621276600,8220,8220,8220,8220,0
|
|
20240710,191400,621276600,8220,8220,8220,8220,0
|
|
20240710,191300,621276600,8220,8220,8220,8220,0
|
|
20240710,191200,621276600,8220,8220,8220,8220,0
|
|
20240710,191100,621276600,8220,8220,8220,8220,0
|
|
20240710,191000,621276600,8220,8220,8220,8220,0
|
|
20240710,190900,621276600,8220,8220,8220,8220,0
|
|
20240710,190800,621276600,8220,8220,8220,8220,0
|
|
20240710,190700,621276600,8220,8220,8220,8220,0
|
|
20240710,190600,621276600,8220,8220,8220,8220,0
|
|
20240710,190500,621276600,8220,8220,8220,8220,0
|
|
20240710,190400,621276600,8220,8220,8220,8220,0
|
|
20240710,190300,621276600,8220,8220,8220,8220,0
|
|
20240710,190200,621276600,8220,8220,8220,8220,0
|
|
20240710,190100,621276600,8220,8220,8220,8220,0
|
|
20240710,190000,621276600,8220,8220,8220,8220,0
|
|
20240710,185900,621276600,8220,8220,8220,8220,0
|
|
20240710,185800,621276600,8220,8220,8220,8220,0
|
|
20240710,185700,621276600,8220,8220,8220,8220,0
|
|
20240710,185600,621276600,8220,8220,8220,8220,0
|
|
20240710,185500,621276600,8220,8220,8220,8220,0
|
|
20240710,185400,621276600,8220,8220,8220,8220,0
|
|
20240710,185300,621276600,8220,8220,8220,8220,0
|
|
20240710,185200,621276600,8220,8220,8220,8220,0
|
|
20240710,185100,621276600,8220,8220,8220,8220,0
|
|
20240710,185000,621276600,8220,8220,8220,8220,0
|
|
20240710,184900,621276600,8220,8220,8220,8220,0
|
|
20240710,184800,621276600,8220,8220,8220,8220,505
|
|
20240710,184700,621276600,8220,8220,8220,8220,0
|
|
20240710,184600,621276600,8220,8220,8220,8220,0
|
|
20240710,184500,621276600,8220,8220,8220,8220,0
|
|
20240710,184400,621276600,8220,8220,8220,8220,0
|
|
20240710,184300,621276600,8220,8220,8220,8220,0
|
|
20240710,184200,621276600,8220,8220,8220,8220,0
|
|
20240710,184100,621276600,8220,8220,8220,8220,0
|
|
20240710,184000,621276600,8220,8220,8220,8220,0
|
|
20240710,183900,621276600,8220,8220,8220,8220,0
|
|
20240710,183800,621276600,8220,8220,8220,8220,0
|
|
20240710,183700,621276600,8220,8220,8220,8220,0
|
|
20240710,183600,621276600,8220,8220,8220,8220,0
|
|
20240710,183500,621276600,8220,8220,8220,8220,0
|
|
20240710,183400,621276600,8220,8220,8220,8220,0
|
|
20240710,183300,621276600,8220,8220,8220,8220,0
|
|
20240710,183200,621276600,8220,8220,8220,8220,0
|
|
20240710,183100,621276600,8220,8220,8220,8220,0
|
|
20240710,183000,621276600,8220,8220,8220,8220,0
|
|
20240710,182900,621276600,8220,8220,8220,8220,0
|
|
20240710,182800,621276600,8220,8220,8220,8220,0
|
|
20240710,182700,621276600,8220,8220,8220,8220,0
|
|
20240710,182600,621276600,8220,8220,8220,8220,0
|
|
20240710,182500,621276600,8220,8220,8220,8220,0
|
|
20240710,182400,621276600,8220,8220,8220,8220,0
|
|
20240710,182300,621276600,8220,8220,8220,8220,0
|
|
20240710,182200,621276600,8220,8220,8220,8220,0
|
|
20240710,182100,621276600,8220,8220,8220,8220,0
|
|
20240710,182000,621276600,8220,8220,8220,8220,0
|
|
20240710,181900,621276600,8220,8220,8220,8220,0
|
|
20240710,181800,621276600,8220,8220,8220,8220,505
|
|
20240710,181700,621276600,8220,8220,8220,8220,0
|
|
20240710,181600,621276600,8220,8220,8220,8220,0
|
|
20240710,181500,621276600,8220,8220,8220,8220,0
|
|
20240710,181400,621276600,8220,8220,8220,8220,0
|
|
20240710,181300,621276600,8220,8220,8220,8220,0
|
|
20240710,181200,621276600,8220,8220,8220,8220,0
|
|
20240710,181100,621276600,8220,8220,8220,8220,0
|
|
20240710,181000,621276600,8220,8220,8220,8220,0
|
|
20240710,180900,621276600,8220,8220,8220,8220,0
|
|
20240710,180800,621276600,8220,8220,8220,8220,0
|
|
20240710,180700,621276600,8220,8220,8220,8220,0
|
|
20240710,180600,621276600,8220,8220,8220,8220,0
|
|
20240710,180500,621276600,8220,8220,8220,8220,0
|
|
20240710,180400,621276600,8220,8220,8220,8220,0
|
|
20240710,180300,621276600,8220,8220,8220,8220,0
|
|
20240710,180200,621276600,8220,8220,8220,8220,0
|
|
20240710,180100,621276600,8220,8220,8220,8220,0
|
|
20240710,180000,621276600,8220,8220,8220,8220,0
|
|
20240710,175900,621276600,8220,8220,8220,8220,0
|
|
20240710,175800,621276600,8220,8220,8220,8220,0
|
|
20240710,175700,621276600,8220,8220,8220,8220,0
|
|
20240710,175600,621276600,8220,8220,8220,8220,0
|
|
20240710,175500,621276600,8220,8220,8220,8220,0
|
|
20240710,175400,621276600,8220,8220,8220,8220,0
|
|
20240710,175300,621276600,8220,8220,8220,8220,0
|
|
20240710,175200,621276600,8220,8220,8220,8220,0
|
|
20240710,175100,621276600,8220,8220,8220,8220,0
|
|
20240710,175000,621276600,8220,8220,8220,8220,0
|
|
20240710,174900,621276600,8220,8220,8220,8220,0
|
|
20240710,174800,621276600,8220,8220,8220,8220,505
|
|
20240710,174700,621276600,8220,8220,8220,8220,0
|
|
20240710,174600,621276600,8220,8220,8220,8220,0
|
|
20240710,174500,621276600,8220,8220,8220,8220,0
|
|
20240710,174400,621276600,8220,8220,8220,8220,0
|
|
20240710,174300,621276600,8220,8220,8220,8220,0
|
|
20240710,174200,621276600,8220,8220,8220,8220,0
|
|
20240710,174100,621276600,8220,8220,8220,8220,0
|
|
20240710,174000,621276600,8220,8220,8220,8220,0
|
|
20240710,173900,621276600,8220,8220,8220,8220,0
|
|
20240710,173800,621276600,8220,8220,8220,8220,0
|
|
20240710,173700,621276600,8220,8220,8220,8220,0
|
|
20240710,173600,621276600,8220,8220,8220,8220,0
|
|
20240710,173500,621276600,8220,8220,8220,8220,0
|
|
20240710,173400,621276600,8220,8220,8220,8220,0
|
|
20240710,173300,621276600,8220,8220,8220,8220,0
|
|
20240710,173200,621276600,8220,8220,8220,8220,0
|
|
20240710,173100,621276600,8220,8220,8220,8220,0
|
|
20240710,173000,621276600,8220,8220,8220,8220,0
|
|
20240710,172900,621276600,8220,8220,8220,8220,0
|
|
20240710,172800,621276600,8220,8220,8220,8220,0
|
|
20240710,172700,621276600,8220,8220,8220,8220,0
|
|
20240710,172600,621276600,8220,8220,8220,8220,0
|
|
20240710,172500,621276600,8220,8220,8220,8220,0
|
|
20240710,172400,621276600,8220,8220,8220,8220,0
|
|
20240710,172300,621276600,8220,8220,8220,8220,0
|
|
20240710,172200,621276600,8220,8220,8220,8220,0
|
|
20240710,172100,621276600,8220,8220,8220,8220,0
|
|
20240710,172000,621276600,8220,8220,8220,8220,0
|
|
20240710,171900,621276600,8220,8220,8220,8220,0
|
|
20240710,171800,621276600,8220,8220,8220,8220,505
|
|
20240710,171700,621276600,8220,8220,8220,8220,0
|
|
20240710,171600,621276600,8220,8220,8220,8220,0
|
|
20240710,171500,621276600,8220,8220,8220,8220,0
|
|
20240710,171400,621276600,8220,8220,8220,8220,0
|
|
20240710,171300,621276600,8220,8220,8220,8220,0
|
|
20240710,171200,621276600,8220,8220,8220,8220,0
|
|
20240710,171100,621276600,8220,8220,8220,8220,0
|
|
20240710,171000,621276600,8220,8220,8220,8220,0
|
|
20240710,170900,621276600,8220,8220,8220,8220,0
|
|
20240710,170800,621276600,8220,8220,8220,8220,0
|
|
20240710,170700,621276600,8220,8220,8220,8220,0
|
|
20240710,170600,621276600,8220,8220,8220,8220,0
|
|
20240710,170500,621276600,8220,8220,8220,8220,0
|
|
20240710,170400,621276600,8220,8220,8220,8220,0
|
|
20240710,170300,621276600,8220,8220,8220,8220,0
|
|
20240710,170200,621276600,8220,8220,8220,8220,0
|
|
20240710,170100,621276600,8220,8220,8220,8220,0
|
|
20240710,170000,621276600,8220,8220,8220,8220,0
|
|
20240710,165900,621276600,8220,8220,8220,8220,0
|
|
20240710,165800,621276600,8220,8220,8220,8220,0
|
|
20240710,165700,621276600,8220,8220,8220,8220,0
|
|
20240710,165600,621276600,8220,8220,8220,8220,0
|
|
20240710,165500,621276600,8220,8220,8220,8220,0
|
|
20240710,165400,621276600,8220,8220,8220,8220,0
|
|
20240710,165300,621276600,8220,8220,8220,8220,0
|
|
20240710,165200,621276600,8220,8220,8220,8220,0
|
|
20240710,165100,621276600,8220,8220,8220,8220,0
|
|
20240710,165000,621276600,8220,8220,8220,8220,0
|
|
20240710,164900,621276600,8220,8220,8220,8220,0
|
|
20240710,164800,621276600,8220,8220,8220,8220,505
|
|
20240710,164700,621276600,8220,8220,8220,8220,0
|
|
20240710,164600,621276600,8220,8220,8220,8220,0
|
|
20240710,164500,621276600,8220,8220,8220,8220,0
|
|
20240710,164400,621276600,8220,8220,8220,8220,0
|
|
20240710,164300,621276600,8220,8220,8220,8220,0
|
|
20240710,164200,621276600,8220,8220,8220,8220,0
|
|
20240710,164100,621276600,8220,8220,8220,8220,0
|
|
20240710,164000,621276600,8220,8220,8220,8220,0
|
|
20240710,163900,621276600,8220,8220,8220,8220,0
|
|
20240710,163800,621276600,8220,8220,8220,8220,0
|
|
20240710,163700,621276600,8220,8220,8220,8220,0
|
|
20240710,163600,621276600,8220,8220,8220,8220,0
|
|
20240710,163500,621276600,8220,8220,8220,8220,0
|
|
20240710,163400,621276600,8220,8220,8220,8220,0
|
|
20240710,163300,621276600,8220,8220,8220,8220,0
|
|
20240710,163200,621276600,8220,8220,8220,8220,0
|
|
20240710,163100,621276600,8220,8220,8220,8220,0
|
|
20240710,163000,621276600,8220,8220,8220,8220,0
|
|
20240710,162900,621276600,8220,8220,8220,8220,0
|
|
20240710,162800,621276600,8220,8220,8220,8220,0
|
|
20240710,162700,621276600,8220,8220,8220,8220,0
|
|
20240710,162600,621276600,8220,8220,8220,8220,0
|
|
20240710,162500,621276600,8220,8220,8220,8220,0
|
|
20240710,162400,621276600,8220,8220,8220,8220,0
|
|
20240710,162300,621276600,8220,8220,8220,8220,0
|
|
20240710,162200,621276600,8220,8220,8220,8220,0
|
|
20240710,162100,621276600,8220,8220,8220,8220,0
|
|
20240710,162000,621276600,8220,8220,8220,8220,0
|
|
20240710,161900,621276600,8220,8220,8220,8220,0
|
|
20240710,161800,621276600,8220,8220,8220,8220,505
|
|
20240710,161700,621276600,8220,8220,8220,8220,0
|
|
20240710,161600,621276600,8220,8220,8220,8220,0
|
|
20240710,161500,621276600,8220,8220,8220,8220,0
|
|
20240710,161400,621276600,8220,8220,8220,8220,0
|
|
20240710,161300,621276600,8220,8220,8220,8220,0
|
|
20240710,161200,621276600,8220,8220,8220,8220,0
|
|
20240710,161100,621276600,8220,8220,8220,8220,0
|
|
20240710,161000,621276600,8220,8220,8220,8220,0
|
|
20240710,160900,621276600,8220,8220,8220,8220,0
|
|
20240710,160800,621276600,8220,8220,8220,8220,0
|
|
20240710,160700,621276600,8220,8220,8220,8220,0
|
|
20240710,160600,621276600,8220,8220,8220,8220,0
|
|
20240710,160500,621276600,8220,8220,8220,8220,0
|
|
20240710,160400,621276600,8220,8220,8220,8220,0
|
|
20240710,160300,621276600,8220,8220,8220,8220,0
|
|
20240710,160200,621276600,8220,8220,8220,8220,0
|
|
20240710,160100,621276600,8220,8220,8220,8220,0
|
|
20240710,160000,621276600,8220,8220,8220,8220,0
|
|
20240710,155900,621276600,8220,8220,8220,8220,0
|
|
20240710,155800,621276600,8220,8220,8220,8220,0
|
|
20240710,155700,621276600,8220,8220,8220,8220,0
|
|
20240710,155600,621276600,8220,8220,8220,8220,0
|
|
20240710,155500,621276600,8220,8220,8220,8220,0
|
|
20240710,155400,621276600,8220,8220,8220,8220,0
|
|
20240710,155300,621276600,8220,8220,8220,8220,0
|
|
20240710,155200,621276600,8220,8220,8220,8220,0
|
|
20240710,155100,621276600,8220,8220,8220,8220,0
|
|
20240710,155000,621276600,8220,8220,8220,8220,0
|
|
20240710,154900,621276600,8220,8220,8220,8220,0
|
|
20240710,154800,621276600,8220,8220,8220,8220,505
|
|
20240710,154700,621276600,8220,8220,8220,8220,0
|
|
20240710,154600,621276600,8220,8220,8220,8220,0
|
|
20240710,154500,621276600,8220,8220,8220,8220,0
|
|
20240710,154400,621276600,8220,8220,8220,8220,0
|
|
20240710,154300,621276600,8220,8220,8220,8220,0
|
|
20240710,154200,621276600,8220,8220,8220,8220,0
|
|
20240710,154100,621276600,8220,8220,8220,8220,0
|
|
20240710,154000,621276600,8220,8220,8220,8220,0
|
|
20240710,153900,621276600,8220,8220,8220,8220,0
|
|
20240710,153800,621276600,8220,8220,8220,8220,0
|
|
20240710,153700,621276600,8220,8220,8220,8220,0
|
|
20240710,153600,621276600,8220,8220,8220,8220,0
|
|
20240710,153500,621276600,8220,8220,8220,8220,0
|
|
20240710,153400,621276600,8220,8220,8220,8220,0
|
|
20240710,153300,621276600,8220,8220,8220,8220,0
|
|
20240710,153200,621276600,8220,8220,8220,8220,0
|
|
20240710,153100,621276600,8220,8220,8220,8220,0
|
|
20240710,153000,621276600,8220,8220,8220,8220,505
|
|
20240710,152900,617125500,8210,8210,8210,8210,0
|
|
20240710,152800,617125500,8210,8210,8210,8210,0
|
|
20240710,152700,617125500,8210,8210,8210,8210,0
|
|
20240710,152600,617125500,8210,8210,8210,8210,0
|
|
20240710,152500,617125500,8210,8210,8210,8210,0
|
|
20240710,152400,617125500,8210,8210,8210,8210,0
|
|
20240710,152300,617125500,8210,8210,8210,8210,0
|
|
20240710,152200,617125500,8210,8210,8210,8210,0
|
|
20240710,152100,617125500,8210,8210,8210,8210,0
|
|
20240710,152000,617125500,8210,8210,8210,8210,0
|
|
20240710,151900,617125500,8210,8210,8210,8210,44
|
|
20240710,151800,616764260,8210,8210,8210,8210,0
|
|
20240710,151700,616764260,8210,8210,8210,8210,223
|
|
20240710,151600,614933430,8220,8220,8220,8220,1
|
|
20240710,151500,614925210,8220,8220,8220,8220,0
|
|
20240710,151400,614925210,8220,8220,8220,8220,0
|
|
20240710,151300,614925210,8220,8220,8220,8220,55
|
|
20240710,151200,614473110,8210,8210,8210,8210,0
|
|
20240710,151100,614473110,8210,8210,8220,8210,281
|
|
20240710,151000,612166070,8200,8200,8200,8200,6
|
|
20240710,150900,612116870,8210,8210,8210,8210,0
|
|
20240710,150800,612116870,8210,8210,8210,8210,0
|
|
20240710,150700,612116870,8210,8210,8210,8200,358
|
|
20240710,150600,609177700,8180,8180,8180,8180,0
|
|
20240710,150500,609177700,8180,8180,8180,8180,0
|
|
20240710,150400,609177700,8180,8180,8180,8180,3
|
|
20240710,150300,609153160,8230,8230,8230,8230,0
|
|
20240710,150200,609153160,8230,8230,8230,8230,0
|
|
20240710,150100,609153160,8230,8230,8230,8230,0
|
|
20240710,150000,609153160,8230,8230,8230,8230,1
|
|
20240710,145900,609144930,8200,8200,8200,8200,0
|
|
20240710,145800,609144930,8200,8180,8200,8180,235
|
|
20240710,145700,607218930,8180,8180,8180,8180,0
|
|
20240710,145600,607218930,8180,8180,8180,8180,246
|
|
20240710,145500,605206650,8180,8180,8180,8180,42
|
|
20240710,145400,604863090,8180,8200,8200,8180,83
|
|
20240710,145300,604184130,8180,8180,8180,8180,0
|
|
20240710,145200,604184130,8180,8200,8200,8180,90
|
|
20240710,145100,603447530,8190,8180,8190,8180,28
|
|
20240710,145000,603218480,8190,8190,8190,8190,1
|
|
20240710,144900,603210290,8180,8180,8180,8180,0
|
|
20240710,144800,603210290,8180,8180,8180,8180,0
|
|
20240710,144700,603210290,8180,8180,8180,8180,59
|
|
20240710,144600,602727670,8180,8180,8180,8180,1
|
|
20240710,144500,602719490,8180,8180,8180,8180,0
|
|
20240710,144400,602719490,8180,8180,8180,8180,40
|
|
20240710,144300,602392290,8190,8190,8190,8190,0
|
|
20240710,144200,602392290,8190,8190,8190,8190,0
|
|
20240710,144100,602392290,8190,8190,8190,8190,1
|
|
20240710,144000,602384100,8200,8200,8200,8200,0
|
|
20240710,143900,602384100,8200,8200,8200,8200,0
|
|
20240710,143800,602384100,8200,8200,8200,8200,0
|
|
20240710,143700,602384100,8200,8200,8200,8200,0
|
|
20240710,143600,602384100,8200,8200,8200,8200,1
|
|
20240710,143500,602375900,8200,8200,8200,8200,0
|
|
20240710,143400,602375900,8200,8200,8200,8200,2
|
|
20240710,143300,602359500,8140,8150,8150,8140,303
|
|
20240710,143200,599893020,8180,8210,8210,8180,9
|
|
20240710,143100,599819350,8180,8180,8180,8180,0
|
|
20240710,143000,599819350,8180,8180,8180,8180,0
|
|
20240710,142900,599819350,8180,8180,8180,8180,133
|
|
20240710,142800,598731410,8180,8180,8180,8180,0
|
|
20240710,142700,598731410,8180,8180,8180,8180,0
|
|
20240710,142600,598731410,8180,8230,8230,8180,31
|
|
20240710,142500,598477780,8180,8180,8180,8180,0
|
|
20240710,142400,598477780,8180,8180,8180,8180,0
|
|
20240710,142300,598477780,8180,8180,8180,8180,41
|
|
20240710,142200,598142400,8210,8210,8210,8210,0
|
|
20240710,142100,598142400,8210,8210,8210,8210,16
|
|
20240710,142000,598011040,8210,8200,8210,8200,412
|
|
20240710,141900,594629700,8200,8200,8200,8200,41
|
|
20240710,141800,594293500,8130,8130,8130,8130,0
|
|
20240710,141700,594293500,8130,8140,8140,8130,799
|
|
20240710,141600,587796240,8150,8170,8170,8150,405
|
|
20240710,141500,584495430,8170,8170,8170,8170,1
|
|
20240710,141400,584487260,8180,8180,8180,8180,109
|
|
20240710,141300,583595640,8180,8210,8210,8180,247
|
|
20240710,141200,581575030,8220,8220,8220,8220,1
|
|
20240710,141100,581566810,8180,8180,8180,8180,0
|
|
20240710,141000,581566810,8180,8180,8180,8180,0
|
|
20240710,140900,581566810,8180,8180,8180,8180,20
|
|
20240710,140800,581403210,8180,8180,8180,8180,0
|
|
20240710,140700,581403210,8180,8180,8180,8180,242
|
|
20240710,140600,579423650,8230,8230,8230,8230,19
|
|
20240710,140500,579267280,8180,8180,8180,8180,0
|
|
20240710,140400,579267280,8180,8180,8180,8180,497
|
|
20240710,140300,575201820,8180,8180,8180,8180,0
|
|
20240710,140200,575201820,8180,8180,8180,8180,97
|
|
20240710,140100,574408360,8170,8210,8210,8170,134
|
|
20240710,140000,573311530,8230,8230,8230,8230,0
|
|
20240710,135900,573311530,8230,8230,8230,8230,13
|
|
20240710,135800,573204540,8240,8240,8240,8240,0
|
|
20240710,135700,573204540,8240,8240,8240,8240,0
|
|
20240710,135600,573204540,8240,8240,8240,8240,0
|
|
20240710,135500,573204540,8240,8240,8240,8240,0
|
|
20240710,135400,573204540,8240,8190,8240,8190,292
|
|
20240710,135300,570806360,8190,8220,8220,8190,477
|
|
20240710,135200,566891820,8240,8250,8250,8240,2
|
|
20240710,135100,566875330,8250,8250,8250,8250,1
|
|
20240710,135000,566867080,8240,8240,8240,8240,50
|
|
20240710,134900,566455080,8210,8210,8210,8210,0
|
|
20240710,134800,566455080,8210,8210,8210,8210,0
|
|
20240710,134700,566455080,8210,8210,8210,8210,0
|
|
20240710,134600,566455080,8210,8210,8210,8210,0
|
|
20240710,134500,566455080,8210,8210,8210,8210,58
|
|
20240710,134400,565978900,8210,8200,8210,8200,30
|
|
20240710,134300,565732890,8200,8230,8230,8200,139
|
|
20240710,134200,564590290,8230,8290,8290,8230,38
|
|
20240710,134100,564277370,8210,8210,8210,8210,8
|
|
20240710,134000,564211690,8210,8230,8230,8210,114
|
|
20240710,133900,563274760,8260,8260,8260,8260,48
|
|
20240710,133800,562878280,8260,8260,8260,8260,670
|
|
20240710,133700,557344080,8280,8280,8280,8280,2
|
|
20240710,133600,557327520,8280,8290,8290,8280,26
|
|
20240710,133500,557112180,8280,8280,8280,8280,53
|
|
20240710,133400,556673340,8300,8320,8340,8280,1422
|
|
20240710,133300,544860500,8350,8320,8350,8320,90
|
|
20240710,133200,544110650,8360,8360,8360,8360,234
|
|
20240710,133100,542154410,8360,8350,8360,8350,418
|
|
20240710,133000,538662630,8350,8320,8350,8310,1051
|
|
20240710,132900,529915590,8340,8340,8340,8340,10
|
|
20240710,132800,529832190,8350,8340,8350,8340,714
|
|
20240710,132700,523877230,8360,8350,8360,8350,508
|
|
20240710,132600,519630920,8360,8310,8360,8310,2868
|
|
20240710,132500,495691160,8280,8280,8280,8280,75
|
|
20240710,132400,495070160,8280,8280,8280,8280,84
|
|
20240710,132300,494374640,8340,8280,8340,8280,43
|
|
20240710,132200,494016340,8340,8340,8340,8340,1
|
|
20240710,132100,494008000,8340,8340,8340,8340,4
|
|
20240710,132000,493974640,8350,8320,8350,8320,910
|
|
20240710,131900,486386340,8340,8290,8340,8270,1469
|
|
20240710,131800,474167640,8290,8270,8290,8270,1550
|
|
20240710,131700,461344080,8260,8280,8280,8260,37
|
|
20240710,131600,461038320,8280,8280,8280,8280,8
|
|
20240710,131500,460972080,8260,8300,8300,8260,631
|
|
20240710,131400,455758060,8300,8270,8300,8270,2144
|
|
20240710,131300,437989420,8270,8260,8270,8260,143
|
|
20240710,131200,436808190,8260,8260,8260,8260,200
|
|
20240710,131100,435156190,8260,8220,8260,8220,334
|
|
20240710,131000,432399940,8220,8200,8220,8200,62
|
|
20240710,130900,431891030,8190,8190,8190,8190,0
|
|
20240710,130800,431891030,8190,8190,8190,8190,2
|
|
20240710,130700,431874650,8190,8190,8190,8190,0
|
|
20240710,130600,431874650,8190,8180,8190,8180,161
|
|
20240710,130500,430557290,8180,8180,8180,8180,0
|
|
20240710,130400,430557290,8180,8180,8180,8180,0
|
|
20240710,130300,430557290,8180,8180,8180,8180,368
|
|
20240710,130200,427547050,8160,8160,8160,8160,100
|
|
20240710,130100,426731050,8160,8160,8160,8160,7
|
|
20240710,130000,426673930,8180,8180,8180,8180,0
|
|
20240710,125900,426673930,8180,8180,8180,8180,0
|
|
20240710,125800,426673930,8180,8180,8180,8180,9
|
|
20240710,125700,426600310,8180,8180,8180,8180,86
|
|
20240710,125600,425896830,8180,8180,8180,8180,114
|
|
20240710,125500,424964310,8180,8180,8180,8180,0
|
|
20240710,125400,424964310,8180,8180,8180,8180,90
|
|
20240710,125300,424228110,8200,8200,8200,8200,10
|
|
20240710,125200,424146110,8180,8180,8180,8180,102
|
|
20240710,125100,423311750,8180,8180,8180,8180,121
|
|
20240710,125000,422321970,8170,8170,8170,8170,0
|
|
20240710,124900,422321970,8170,8170,8170,8170,8
|
|
20240710,124800,422256610,8170,8170,8170,8170,1
|
|
20240710,124700,422248440,8180,8180,8180,8180,0
|
|
20240710,124600,422248440,8180,8170,8180,8170,101
|
|
20240710,124500,421423170,8130,8130,8130,8130,5
|
|
20240710,124400,421382520,8130,8130,8130,8130,0
|
|
20240710,124300,421382520,8130,8140,8140,8130,87
|
|
20240710,124200,420675070,8180,8180,8180,8180,0
|
|
20240710,124100,420675070,8180,8180,8180,8180,0
|
|
20240710,124000,420675070,8180,8180,8180,8180,0
|
|
20240710,123900,420675070,8180,8180,8180,8180,0
|
|
20240710,123800,420675070,8180,8130,8180,8130,6
|
|
20240710,123700,420626240,8130,8150,8150,8130,270
|
|
20240710,123600,418426560,8160,8160,8160,8160,150
|
|
20240710,123500,417202560,8160,8160,8160,8160,11
|
|
20240710,123400,417112800,8160,8150,8160,8150,61
|
|
20240710,123300,416615050,8200,8160,8210,8160,43
|
|
20240710,123200,416263640,8160,8200,8200,8150,137
|
|
20240710,123100,415143770,8230,8240,8240,8150,231
|
|
20240710,123000,413244440,8250,8200,8250,8160,309
|
|
20240710,122900,410711800,8200,8210,8230,8200,1270
|
|
20240710,122800,400295530,8290,8240,8340,8210,1866
|
|
20240710,122700,384831490,8290,8290,8300,8250,789
|
|
20240710,122600,378299720,8290,8190,8300,8190,5032
|
|
20240710,122500,336794020,8200,8150,8200,8140,3143
|
|
20240710,122400,311092910,8150,8060,8150,8060,2971
|
|
20240710,122300,287043630,8070,8070,8070,8070,0
|
|
20240710,122200,287043630,8070,8070,8070,8070,0
|
|
20240710,122100,287043630,8070,8070,8070,8070,0
|
|
20240710,122000,287043630,8070,8070,8070,8070,0
|
|
20240710,121900,287043630,8070,8070,8070,8070,0
|
|
20240710,121800,287043630,8070,8070,8070,8070,0
|
|
20240710,121700,287043630,8070,8070,8070,8070,0
|
|
20240710,121600,287043630,8070,8070,8070,8070,5
|
|
20240710,121500,287003280,8060,8050,8060,8050,357
|
|
20240710,121400,284128410,8050,8050,8050,8050,40
|
|
20240710,121300,283806410,8050,8050,8050,8050,0
|
|
20240710,121200,283806410,8050,8050,8050,8050,0
|
|
20240710,121100,283806410,8050,8050,8050,8050,413
|
|
20240710,121000,280481760,8050,8050,8050,8050,0
|
|
20240710,120900,280481760,8050,8050,8050,8050,3
|
|
20240710,120800,280457610,8030,8030,8030,8030,0
|
|
20240710,120700,280457610,8030,8030,8030,8030,0
|
|
20240710,120600,280457610,8030,8030,8030,8030,0
|
|
20240710,120500,280457610,8030,8030,8030,8030,0
|
|
20240710,120400,280457610,8030,8030,8030,8030,0
|
|
20240710,120300,280457610,8030,8030,8030,8030,0
|
|
20240710,120200,280457610,8030,8030,8030,8030,0
|
|
20240710,120100,280457610,8030,8030,8030,8030,50
|
|
20240710,120000,280056110,8030,8040,8040,8030,259
|
|
20240710,115900,277975040,8050,8050,8050,8050,0
|
|
20240710,115800,277975040,8050,8050,8050,8050,0
|
|
20240710,115700,277975040,8050,8050,8050,8050,0
|
|
20240710,115600,277975040,8050,8040,8050,8040,21
|
|
20240710,115500,277806190,8050,8050,8050,8050,0
|
|
20240710,115400,277806190,8050,8050,8050,8050,21
|
|
20240710,115300,277637140,8050,8050,8050,8050,81
|
|
20240710,115200,276985090,8060,8060,8060,8060,1
|
|
20240710,115100,276977030,8060,8060,8060,8060,0
|
|
20240710,115000,276977030,8060,8060,8060,8060,100
|
|
20240710,114900,276171030,8060,8060,8060,8060,0
|
|
20240710,114800,276171030,8060,8060,8060,8060,50
|
|
20240710,114700,275768030,8060,8060,8060,8060,0
|
|
20240710,114600,275768030,8060,8060,8060,8060,0
|
|
20240710,114500,275768030,8060,8060,8060,8060,50
|
|
20240710,114400,275365030,8050,8050,8050,8050,0
|
|
20240710,114300,275365030,8050,8050,8050,8050,0
|
|
20240710,114200,275365030,8050,8050,8050,8050,0
|
|
20240710,114100,275365030,8050,8050,8050,8050,30
|
|
20240710,114000,275123530,8060,8060,8060,8060,0
|
|
20240710,113900,275123530,8060,8060,8060,8060,0
|
|
20240710,113800,275123530,8060,8060,8060,8060,0
|
|
20240710,113700,275123530,8060,8060,8060,8060,22
|
|
20240710,113600,274946210,8080,8080,8080,8080,0
|
|
20240710,113500,274946210,8080,8080,8080,8080,5
|
|
20240710,113400,274905810,8090,8090,8090,8090,0
|
|
20240710,113300,274905810,8090,8070,8090,8070,727
|
|
20240710,113200,269030310,8060,8050,8060,8050,73
|
|
20240710,113100,268442530,8050,8050,8050,8050,0
|
|
20240710,113000,268442530,8050,8040,8050,8040,8
|
|
20240710,112900,268378180,8040,8040,8040,8040,15
|
|
20240710,112800,268257580,8040,8040,8040,8040,35
|
|
20240710,112700,267976180,8040,8040,8040,8040,0
|
|
20240710,112600,267976180,8040,8040,8040,8040,65
|
|
20240710,112500,267453580,8030,8030,8030,8030,0
|
|
20240710,112400,267453580,8030,8030,8030,8030,548
|
|
20240710,112300,263053140,8040,8040,8040,8040,2
|
|
20240710,112200,263037060,8050,8060,8060,8050,142
|
|
20240710,112100,261893910,8060,8060,8060,8060,0
|
|
20240710,112000,261893910,8060,8060,8060,8060,0
|
|
20240710,111900,261893910,8060,8060,8060,8060,200
|
|
20240710,111800,260281910,8060,8060,8060,8060,0
|
|
20240710,111700,260281910,8060,8060,8060,8060,0
|
|
20240710,111600,260281910,8060,8060,8060,8060,0
|
|
20240710,111500,260281910,8060,8060,8060,8060,0
|
|
20240710,111400,260281910,8060,8040,8060,8040,401
|
|
20240710,111300,257051870,8040,8030,8040,8030,106
|
|
20240710,111200,256200600,8030,8030,8030,8030,0
|
|
20240710,111100,256200600,8030,8030,8030,8030,0
|
|
20240710,111000,256200600,8030,8030,8030,8030,0
|
|
20240710,110900,256200600,8030,8030,8030,8030,0
|
|
20240710,110800,256200600,8030,8030,8030,8030,0
|
|
20240710,110700,256200600,8030,8030,8030,8030,0
|
|
20240710,110600,256200600,8030,8030,8030,8030,0
|
|
20240710,110500,256200600,8030,8030,8030,8030,0
|
|
20240710,110400,256200600,8030,8030,8030,8030,0
|
|
20240710,110300,256200600,8030,8030,8030,8030,0
|
|
20240710,110200,256200600,8030,8030,8030,8030,1
|
|
20240710,110100,256192570,8060,8060,8060,8060,100
|
|
20240710,110000,255386570,8060,8060,8060,8060,245
|
|
20240710,105900,253411870,8060,8060,8060,8060,0
|
|
20240710,105800,253411870,8060,8060,8060,8060,5
|
|
20240710,105700,253371570,8080,8080,8080,8080,0
|
|
20240710,105600,253371570,8080,8080,8080,8080,1
|
|
20240710,105500,253363490,8060,8060,8060,8060,45
|
|
20240710,105400,253000790,8060,8060,8060,8060,0
|
|
20240710,105300,253000790,8060,8060,8060,8060,0
|
|
20240710,105200,253000790,8060,8060,8060,8060,0
|
|
20240710,105100,253000790,8060,8060,8060,8060,0
|
|
20240710,105000,253000790,8060,8020,8060,8020,554
|
|
20240710,104900,248554510,8030,8060,8060,8030,105
|
|
20240710,104800,247711210,8050,8030,8050,8030,355
|
|
20240710,104700,244860460,8030,8040,8050,8030,164
|
|
20240710,104600,243542630,8030,8030,8030,8030,0
|
|
20240710,104500,243542630,8030,8030,8030,8030,0
|
|
20240710,104400,243542630,8030,8030,8070,8030,710
|
|
20240710,104300,237840980,8030,8030,8030,8030,100
|
|
20240710,104200,237037980,8030,8030,8030,8030,414
|
|
20240710,104100,233713560,8030,8030,8030,8030,0
|
|
20240710,104000,233713560,8030,8050,8050,8030,900
|
|
20240710,103900,226481770,8060,8060,8060,8060,100
|
|
20240710,103800,225675770,8100,8100,8100,8100,100
|
|
20240710,103700,224865770,8100,8100,8100,8100,50
|
|
20240710,103600,224460770,8110,8110,8110,8110,0
|
|
20240710,103500,224460770,8110,8110,8110,8110,5
|
|
20240710,103400,224420220,8100,8080,8100,8080,340
|
|
20240710,103300,221667190,8070,8040,8070,8040,428
|
|
20240710,103200,218218200,8040,8040,8040,8040,1
|
|
20240710,103100,218210160,8000,7980,8000,7980,50
|
|
20240710,103000,217810180,8000,8000,8000,8000,33
|
|
20240710,102900,217546180,8000,8000,8000,8000,167
|
|
20240710,102800,216210180,8000,8000,8000,8000,0
|
|
20240710,102700,216210180,8000,8000,8000,8000,222
|
|
20240710,102600,214434180,8010,8010,8010,8010,38
|
|
20240710,102500,214129800,8010,8010,8010,8010,37
|
|
20240710,102400,213833430,8060,8060,8060,8060,0
|
|
20240710,102300,213833430,8060,8060,8060,8060,3
|
|
20240710,102200,213809250,8010,8020,8020,8010,86
|
|
20240710,102100,213120180,8010,8030,8030,8010,1205
|
|
20240710,102000,203466720,8070,8070,8070,8070,0
|
|
20240710,101900,203466720,8070,8070,8070,8070,0
|
|
20240710,101800,203466720,8070,8070,8070,8070,0
|
|
20240710,101700,203466720,8070,8070,8070,8070,0
|
|
20240710,101600,203466720,8070,8070,8070,8070,3
|
|
20240710,101500,203442510,8070,8050,8070,8050,259
|
|
20240710,101400,201355510,8050,8050,8050,8050,1
|
|
20240710,101300,201347460,8050,8050,8050,8050,0
|
|
20240710,101200,201347460,8050,8050,8050,8050,0
|
|
20240710,101100,201347460,8050,8050,8060,8050,201
|
|
20240710,101000,199729400,8050,8050,8050,8050,35
|
|
20240710,100900,199447650,8060,8060,8060,8060,0
|
|
20240710,100800,199447650,8060,8050,8060,8050,52
|
|
20240710,100700,199029020,8050,8050,8050,8050,2
|
|
20240710,100600,199012920,8040,8040,8040,8040,0
|
|
20240710,100500,199012920,8040,8050,8050,8040,12
|
|
20240710,100400,198916380,8010,8010,8010,8010,7
|
|
20240710,100300,198860310,8010,8010,8010,8010,10
|
|
20240710,100200,198780210,8010,8010,8010,8010,3
|
|
20240710,100100,198756180,8010,8010,8010,8010,1
|
|
20240710,100000,198748170,8010,8010,8010,8010,106
|
|
20240710,095900,197899110,8010,8010,8010,8010,100
|
|
20240710,095800,197098110,8010,8010,8010,8010,0
|
|
20240710,095700,197098110,8010,8010,8010,8010,4
|
|
20240710,095600,197066070,8000,8000,8000,8000,0
|
|
20240710,095500,197066070,8000,8000,8000,8000,162
|
|
20240710,095400,195770070,8000,8000,8000,8000,0
|
|
20240710,095300,195770070,8000,8000,8000,8000,3
|
|
20240710,095200,195746070,7960,7960,7960,7960,0
|
|
20240710,095100,195746070,7960,7960,7960,7960,0
|
|
20240710,095000,195746070,7960,7960,7960,7960,0
|
|
20240710,094900,195746070,7960,7960,7960,7960,0
|
|
20240710,094800,195746070,7960,7960,7960,7960,0
|
|
20240710,094700,195746070,7960,7960,7960,7960,688
|
|
20240710,094600,190269590,7960,7960,7960,7960,0
|
|
20240710,094500,190269590,7960,7960,7960,7960,0
|
|
20240710,094400,190269590,7960,7940,7960,7940,133
|
|
20240710,094300,189213530,7930,7930,7930,7930,0
|
|
20240710,094200,189213530,7930,7930,7930,7930,0
|
|
20240710,094100,189213530,7930,7960,7960,7930,103
|
|
20240710,094000,188395150,7960,7950,7960,7950,3
|
|
20240710,093900,188371280,7960,7960,7960,7940,191
|
|
20240710,093800,186851640,7960,7960,7960,7960,40
|
|
20240710,093700,186533240,7960,7990,8000,7960,244
|
|
20240710,093600,184590930,7980,8000,8000,7960,191
|
|
20240710,093500,183066910,8000,8050,8050,8000,1997
|
|
20240710,093400,167018560,8040,8040,8040,8040,113
|
|
20240710,093300,166110040,8040,8050,8050,8040,222
|
|
20240710,093200,164324610,8090,8090,8090,8090,1
|
|
20240710,093100,164316520,8040,8070,8070,8040,676
|
|
20240710,093000,158876670,8180,8080,8200,8080,4675
|
|
20240710,092900,120721420,8070,8070,8070,8020,115
|
|
20240710,092800,119798370,8070,8060,8070,8060,350
|
|
20240710,092700,116977050,8060,8000,8060,8000,1187
|
|
20240710,092600,107421860,8050,8030,8050,8000,1529
|
|
20240710,092500,95151010,8030,8030,8040,8030,40
|
|
20240710,092400,94829760,8050,8050,8060,8050,214
|
|
20240710,092300,93107030,8000,8000,8000,8000,431
|
|
20240710,092200,89659030,8010,8050,8070,8010,80
|
|
20240710,092100,89015370,8060,8130,8180,8050,1635
|
|
20240710,092000,75740320,8180,8010,8200,8000,2335
|
|
20240710,091900,56807550,7990,7920,8010,7900,1276
|
|
20240710,091800,46648950,7920,7900,7920,7900,634
|
|
20240710,091700,41631490,7910,7910,7910,7910,281
|
|
20240710,091600,39408780,7910,7880,7920,7860,639
|
|
20240710,091500,34359560,7870,7850,7870,7830,2137
|
|
20240710,091400,17567820,7850,7820,7850,7820,591
|
|
20240710,091300,12936270,7770,7810,7820,7770,141
|
|
20240710,091200,11835080,7790,7790,7790,7790,0
|
|
20240710,091100,11835080,7790,7790,7790,7790,0
|
|
20240710,091000,11835080,7790,7800,7800,7770,119
|
|
20240710,090900,10909830,7790,7780,7790,7780,457
|
|
20240710,090800,7350700,7780,7770,7780,7770,147
|
|
20240710,090700,6208110,7770,7770,7770,7770,0
|
|
20240710,090600,6208110,7770,7800,7800,7770,141
|
|
20240710,090500,5108340,7800,7770,7800,7770,121
|
|
20240710,090400,4164570,7800,7800,7800,7800,0
|
|
20240710,090300,4164570,7800,7800,7800,7800,140
|
|
20240710,090200,3072570,7810,7740,7810,7740,364
|
|
20240710,090100,255140,7740,7740,7740,7740,1
|
|
20240710,090000,247400,7730,7740,7740,7730,32
|