574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183100,679557450,5230,5230,5230,5230,1512
|
|
20240710,183000,679557450,5230,5230,5230,5230,0
|
|
20240710,182900,679557450,5230,5230,5230,5230,0
|
|
20240710,182800,679557450,5230,5230,5230,5230,0
|
|
20240710,182700,679557450,5230,5230,5230,5230,0
|
|
20240710,182600,679557450,5230,5230,5230,5230,0
|
|
20240710,182500,679557450,5230,5230,5230,5230,0
|
|
20240710,182400,679557450,5230,5230,5230,5230,0
|
|
20240710,182300,679557450,5230,5230,5230,5230,0
|
|
20240710,182200,679557450,5230,5230,5230,5230,0
|
|
20240710,182100,679557450,5230,5230,5230,5230,0
|
|
20240710,182000,679557450,5230,5230,5230,5230,0
|
|
20240710,181900,679557450,5230,5230,5230,5230,0
|
|
20240710,181800,679557450,5230,5230,5230,5230,0
|
|
20240710,181700,679557450,5230,5230,5230,5230,0
|
|
20240710,181600,679557450,5230,5230,5230,5230,0
|
|
20240710,181500,679557450,5230,5230,5230,5230,0
|
|
20240710,181400,679557450,5230,5230,5230,5230,0
|
|
20240710,181300,679557450,5230,5230,5230,5230,0
|
|
20240710,181200,679557450,5230,5230,5230,5230,0
|
|
20240710,181100,679557450,5230,5230,5230,5230,0
|
|
20240710,181000,679557450,5230,5230,5230,5230,0
|
|
20240710,180900,679557450,5230,5230,5230,5230,0
|
|
20240710,180800,679557450,5230,5230,5230,5230,0
|
|
20240710,180700,679557450,5230,5230,5230,5230,0
|
|
20240710,180600,679557450,5230,5230,5230,5230,0
|
|
20240710,180500,679557450,5230,5230,5230,5230,0
|
|
20240710,180400,679557450,5230,5230,5230,5230,0
|
|
20240710,180300,679557450,5230,5230,5230,5230,0
|
|
20240710,180200,679557450,5230,5230,5230,5230,0
|
|
20240710,180100,679557450,5230,5230,5230,5230,1512
|
|
20240710,180000,679557450,5230,5230,5230,5230,0
|
|
20240710,175900,679557450,5230,5230,5230,5230,0
|
|
20240710,175800,679557450,5230,5230,5230,5230,0
|
|
20240710,175700,679557450,5230,5230,5230,5230,0
|
|
20240710,175600,679557450,5230,5230,5230,5230,0
|
|
20240710,175500,679557450,5230,5230,5230,5230,0
|
|
20240710,175400,679557450,5230,5230,5230,5230,0
|
|
20240710,175300,679557450,5230,5230,5230,5230,0
|
|
20240710,175200,679557450,5230,5230,5230,5230,0
|
|
20240710,175100,679557450,5230,5230,5230,5230,0
|
|
20240710,175000,679557450,5230,5230,5230,5230,0
|
|
20240710,174900,679557450,5230,5230,5230,5230,0
|
|
20240710,174800,679557450,5230,5230,5230,5230,0
|
|
20240710,174700,679557450,5230,5230,5230,5230,0
|
|
20240710,174600,679557450,5230,5230,5230,5230,0
|
|
20240710,174500,679557450,5230,5230,5230,5230,0
|
|
20240710,174400,679557450,5230,5230,5230,5230,0
|
|
20240710,174300,679557450,5230,5230,5230,5230,0
|
|
20240710,174200,679557450,5230,5230,5230,5230,0
|
|
20240710,174100,679557450,5230,5230,5230,5230,0
|
|
20240710,174000,679557450,5230,5230,5230,5230,0
|
|
20240710,173900,679557450,5230,5230,5230,5230,0
|
|
20240710,173800,679557450,5230,5230,5230,5230,0
|
|
20240710,173700,679557450,5230,5230,5230,5230,0
|
|
20240710,173600,679557450,5230,5230,5230,5230,0
|
|
20240710,173500,679557450,5230,5230,5230,5230,0
|
|
20240710,173400,679557450,5230,5230,5230,5230,0
|
|
20240710,173300,679557450,5230,5230,5230,5230,0
|
|
20240710,173200,679557450,5230,5230,5230,5230,0
|
|
20240710,173100,679557450,5230,5230,5230,5230,1512
|
|
20240710,173000,679557450,5230,5230,5230,5230,0
|
|
20240710,172900,679557450,5230,5230,5230,5230,0
|
|
20240710,172800,679557450,5230,5230,5230,5230,0
|
|
20240710,172700,679557450,5230,5230,5230,5230,0
|
|
20240710,172600,679557450,5230,5230,5230,5230,0
|
|
20240710,172500,679557450,5230,5230,5230,5230,0
|
|
20240710,172400,679557450,5230,5230,5230,5230,0
|
|
20240710,172300,679557450,5230,5230,5230,5230,0
|
|
20240710,172200,679557450,5230,5230,5230,5230,0
|
|
20240710,172100,679557450,5230,5230,5230,5230,0
|
|
20240710,172000,679557450,5230,5230,5230,5230,0
|
|
20240710,171900,679557450,5230,5230,5230,5230,0
|
|
20240710,171800,679557450,5230,5230,5230,5230,0
|
|
20240710,171700,679557450,5230,5230,5230,5230,0
|
|
20240710,171600,679557450,5230,5230,5230,5230,0
|
|
20240710,171500,679557450,5230,5230,5230,5230,0
|
|
20240710,171400,679557450,5230,5230,5230,5230,0
|
|
20240710,171300,679557450,5230,5230,5230,5230,0
|
|
20240710,171200,679557450,5230,5230,5230,5230,0
|
|
20240710,171100,679557450,5230,5230,5230,5230,0
|
|
20240710,171000,679557450,5230,5230,5230,5230,0
|
|
20240710,170900,679557450,5230,5230,5230,5230,0
|
|
20240710,170800,679557450,5230,5230,5230,5230,0
|
|
20240710,170700,679557450,5230,5230,5230,5230,0
|
|
20240710,170600,679557450,5230,5230,5230,5230,0
|
|
20240710,170500,679557450,5230,5230,5230,5230,0
|
|
20240710,170400,679557450,5230,5230,5230,5230,0
|
|
20240710,170300,679557450,5230,5230,5230,5230,0
|
|
20240710,170200,679557450,5230,5230,5230,5230,0
|
|
20240710,170100,679557450,5230,5230,5230,5230,1512
|
|
20240710,170000,679557450,5230,5230,5230,5230,0
|
|
20240710,165900,679557450,5230,5230,5230,5230,0
|
|
20240710,165800,679557450,5230,5230,5230,5230,0
|
|
20240710,165700,679557450,5230,5230,5230,5230,0
|
|
20240710,165600,679557450,5230,5230,5230,5230,0
|
|
20240710,165500,679557450,5230,5230,5230,5230,0
|
|
20240710,165400,679557450,5230,5230,5230,5230,0
|
|
20240710,165300,679557450,5230,5230,5230,5230,0
|
|
20240710,165200,679557450,5230,5230,5230,5230,0
|
|
20240710,165100,679557450,5230,5230,5230,5230,0
|
|
20240710,165000,679557450,5230,5230,5230,5230,0
|
|
20240710,164900,679557450,5230,5230,5230,5230,0
|
|
20240710,164800,679557450,5230,5230,5230,5230,0
|
|
20240710,164700,679557450,5230,5230,5230,5230,0
|
|
20240710,164600,679557450,5230,5230,5230,5230,0
|
|
20240710,164500,679557450,5230,5230,5230,5230,0
|
|
20240710,164400,679557450,5230,5230,5230,5230,0
|
|
20240710,164300,679557450,5230,5230,5230,5230,0
|
|
20240710,164200,679557450,5230,5230,5230,5230,0
|
|
20240710,164100,679557450,5230,5230,5230,5230,0
|
|
20240710,164000,679557450,5230,5230,5230,5230,0
|
|
20240710,163900,679557450,5230,5230,5230,5230,0
|
|
20240710,163800,679557450,5230,5230,5230,5230,0
|
|
20240710,163700,679557450,5230,5230,5230,5230,0
|
|
20240710,163600,679557450,5230,5230,5230,5230,0
|
|
20240710,163500,679557450,5230,5230,5230,5230,0
|
|
20240710,163400,679557450,5230,5230,5230,5230,0
|
|
20240710,163300,679557450,5230,5230,5230,5230,0
|
|
20240710,163200,679557450,5230,5230,5230,5230,0
|
|
20240710,163100,679557450,5230,5230,5230,5230,1512
|
|
20240710,163000,679557450,5230,5230,5230,5230,0
|
|
20240710,162900,679557450,5230,5230,5230,5230,0
|
|
20240710,162800,679557450,5230,5230,5230,5230,0
|
|
20240710,162700,679557450,5230,5230,5230,5230,0
|
|
20240710,162600,679557450,5230,5230,5230,5230,0
|
|
20240710,162500,679557450,5230,5230,5230,5230,0
|
|
20240710,162400,679557450,5230,5230,5230,5230,0
|
|
20240710,162300,679557450,5230,5230,5230,5230,0
|
|
20240710,162200,679557450,5230,5230,5230,5230,0
|
|
20240710,162100,679557450,5230,5230,5230,5230,0
|
|
20240710,162000,679557450,5230,5230,5230,5230,0
|
|
20240710,161900,679557450,5230,5230,5230,5230,0
|
|
20240710,161800,679557450,5230,5230,5230,5230,0
|
|
20240710,161700,679557450,5230,5230,5230,5230,0
|
|
20240710,161600,679557450,5230,5230,5230,5230,0
|
|
20240710,161500,679557450,5230,5230,5230,5230,0
|
|
20240710,161400,679557450,5230,5230,5230,5230,0
|
|
20240710,161300,679557450,5230,5230,5230,5230,0
|
|
20240710,161200,679557450,5230,5230,5230,5230,0
|
|
20240710,161100,679557450,5230,5230,5230,5230,0
|
|
20240710,161000,679557450,5230,5230,5230,5230,0
|
|
20240710,160900,679557450,5230,5230,5230,5230,0
|
|
20240710,160800,679557450,5230,5230,5230,5230,0
|
|
20240710,160700,679557450,5230,5230,5230,5230,0
|
|
20240710,160600,679557450,5230,5230,5230,5230,0
|
|
20240710,160500,679557450,5230,5230,5230,5230,0
|
|
20240710,160400,679557450,5230,5230,5230,5230,0
|
|
20240710,160300,679557450,5230,5230,5230,5230,0
|
|
20240710,160200,679557450,5230,5230,5230,5230,0
|
|
20240710,160100,679557450,5230,5230,5230,5230,1512
|
|
20240710,160000,679557450,5230,5230,5230,5230,0
|
|
20240710,155900,679557450,5230,5230,5230,5230,0
|
|
20240710,155800,679557450,5230,5230,5230,5230,0
|
|
20240710,155700,679557450,5230,5230,5230,5230,0
|
|
20240710,155600,679557450,5230,5230,5230,5230,0
|
|
20240710,155500,679557450,5230,5230,5230,5230,0
|
|
20240710,155400,679557450,5230,5230,5230,5230,0
|
|
20240710,155300,679557450,5230,5230,5230,5230,0
|
|
20240710,155200,679557450,5230,5230,5230,5230,0
|
|
20240710,155100,679557450,5230,5230,5230,5230,0
|
|
20240710,155000,679557450,5230,5230,5230,5230,0
|
|
20240710,154900,679557450,5230,5230,5230,5230,0
|
|
20240710,154800,679557450,5230,5230,5230,5230,0
|
|
20240710,154700,679557450,5230,5230,5230,5230,0
|
|
20240710,154600,679557450,5230,5230,5230,5230,0
|
|
20240710,154500,679557450,5230,5230,5230,5230,0
|
|
20240710,154400,679557450,5230,5230,5230,5230,0
|
|
20240710,154300,679557450,5230,5230,5230,5230,0
|
|
20240710,154200,679557450,5230,5230,5230,5230,0
|
|
20240710,154100,679557450,5230,5230,5230,5230,0
|
|
20240710,154000,679557450,5230,5230,5230,5230,0
|
|
20240710,153900,679557450,5230,5230,5230,5230,0
|
|
20240710,153800,679557450,5230,5230,5230,5230,0
|
|
20240710,153700,679557450,5230,5230,5230,5230,0
|
|
20240710,153600,679557450,5230,5230,5230,5230,0
|
|
20240710,153500,679557450,5230,5230,5230,5230,0
|
|
20240710,153400,679557450,5230,5230,5230,5230,0
|
|
20240710,153300,679557450,5230,5230,5230,5230,0
|
|
20240710,153200,679557450,5230,5230,5230,5230,0
|
|
20240710,153100,679557450,5230,5230,5230,5230,1512
|
|
20240710,153000,679557450,5230,5230,5230,5230,1512
|
|
20240710,152900,671649690,5250,5250,5250,5250,0
|
|
20240710,152800,671649690,5250,5250,5250,5250,0
|
|
20240710,152700,671649690,5250,5250,5250,5250,0
|
|
20240710,152600,671649690,5250,5250,5250,5250,0
|
|
20240710,152500,671649690,5250,5250,5250,5250,0
|
|
20240710,152400,671649690,5250,5250,5250,5250,0
|
|
20240710,152300,671649690,5250,5250,5250,5250,0
|
|
20240710,152200,671649690,5250,5250,5250,5250,0
|
|
20240710,152100,671649690,5250,5250,5250,5250,0
|
|
20240710,152000,671649690,5250,5250,5250,5250,0
|
|
20240710,151900,671649690,5250,5230,5250,5230,381
|
|
20240710,151800,669656960,5240,5240,5240,5230,149
|
|
20240710,151700,668876380,5240,5240,5240,5230,22
|
|
20240710,151600,668761200,5240,5240,5240,5240,10
|
|
20240710,151500,668708800,5230,5230,5240,5230,691
|
|
20240710,151400,665089600,5230,5230,5230,5230,2
|
|
20240710,151300,665079140,5240,5240,5240,5240,2
|
|
20240710,151200,665068660,5230,5230,5230,5230,0
|
|
20240710,151100,665068660,5230,5230,5230,5230,0
|
|
20240710,151000,665068660,5230,5230,5230,5230,2
|
|
20240710,150900,665058200,5240,5240,5240,5240,0
|
|
20240710,150800,665058200,5240,5230,5240,5220,2835
|
|
20240710,150700,650249640,5240,5250,5250,5230,2703
|
|
20240710,150600,636086090,5240,5250,5250,5240,436
|
|
20240710,150500,633800380,5240,5240,5250,5240,1581
|
|
20240710,150400,625515910,5250,5250,5250,5250,200
|
|
20240710,150300,624465910,5250,5250,5250,5250,80
|
|
20240710,150200,624045910,5250,5240,5250,5240,6
|
|
20240710,150100,624014460,5250,5250,5250,5250,5
|
|
20240710,150000,623988210,5250,5250,5250,5240,10
|
|
20240710,145900,623935790,5250,5240,5250,5240,62
|
|
20240710,145800,623610900,5240,5240,5240,5240,11
|
|
20240710,145700,623553260,5240,5240,5240,5240,2
|
|
20240710,145600,623542780,5240,5240,5240,5240,270
|
|
20240710,145500,622127980,5240,5240,5240,5240,0
|
|
20240710,145400,622127980,5240,5240,5240,5240,101
|
|
20240710,145300,621598740,5250,5250,5250,5250,38
|
|
20240710,145200,621399240,5250,5250,5250,5250,0
|
|
20240710,145100,621399240,5250,5250,5250,5250,1
|
|
20240710,145000,621393990,5240,5240,5240,5240,3
|
|
20240710,144900,621378270,5240,5250,5250,5240,210
|
|
20240710,144800,620275820,5250,5240,5250,5240,5
|
|
20240710,144700,620249610,5250,5250,5250,5250,337
|
|
20240710,144600,618480360,5260,5240,5260,5240,1099
|
|
20240710,144500,612710640,5240,5240,5240,5240,21
|
|
20240710,144400,612600600,5250,5250,5250,5250,179
|
|
20240710,144300,611660850,5240,5240,5240,5240,2
|
|
20240710,144200,611650370,5260,5260,5260,5260,0
|
|
20240710,144100,611650370,5260,5260,5260,5260,1
|
|
20240710,144000,611645110,5250,5250,5260,5250,7
|
|
20240710,143900,611608350,5240,5250,5250,5240,398
|
|
20240710,143800,609518870,5260,5250,5260,5250,38
|
|
20240710,143700,609319360,5260,5260,5260,5260,1
|
|
20240710,143600,609314100,5250,5250,5260,5240,262
|
|
20240710,143500,607938660,5250,5260,5260,5250,1029
|
|
20240710,143400,602536400,5250,5250,5250,5250,132
|
|
20240710,143300,601843400,5260,5260,5260,5260,0
|
|
20240710,143200,601843400,5260,5260,5260,5260,1
|
|
20240710,143100,601838140,5250,5250,5260,5250,202
|
|
20240710,143000,600777630,5260,5260,5260,5260,0
|
|
20240710,142900,600777630,5260,5260,5260,5260,0
|
|
20240710,142800,600777630,5260,5260,5260,5250,208
|
|
20240710,142700,599683610,5260,5260,5260,5260,0
|
|
20240710,142600,599683610,5260,5260,5260,5260,1
|
|
20240710,142500,599678350,5250,5250,5250,5250,0
|
|
20240710,142400,599678350,5250,5250,5250,5250,0
|
|
20240710,142300,599678350,5250,5250,5250,5250,1
|
|
20240710,142200,599673100,5260,5260,5260,5260,0
|
|
20240710,142100,599673100,5260,5260,5260,5260,0
|
|
20240710,142000,599673100,5260,5260,5260,5260,46
|
|
20240710,141900,599431140,5260,5260,5260,5260,0
|
|
20240710,141800,599431140,5260,5260,5260,5250,208
|
|
20240710,141700,598337120,5260,5260,5260,5260,0
|
|
20240710,141600,598337120,5260,5260,5260,5260,0
|
|
20240710,141500,598337120,5260,5260,5260,5260,0
|
|
20240710,141400,598337120,5260,5260,5260,5260,0
|
|
20240710,141300,598337120,5260,5260,5260,5240,1971
|
|
20240710,141200,587970880,5260,5260,5260,5260,111
|
|
20240710,141100,587387020,5260,5260,5260,5260,20
|
|
20240710,141000,587281820,5260,5250,5260,5240,8
|
|
20240710,140900,587239850,5260,5260,5260,5250,756
|
|
20240710,140800,583270830,5260,5260,5260,5260,1
|
|
20240710,140700,583265570,5260,5260,5260,5260,41
|
|
20240710,140600,583049910,5250,5260,5260,5250,214
|
|
20240710,140500,581924320,5260,5260,5260,5260,1
|
|
20240710,140400,581919060,5260,5260,5260,5260,0
|
|
20240710,140300,581919060,5260,5250,5260,5250,146
|
|
20240710,140200,581152350,5250,5250,5250,5250,2
|
|
20240710,140100,581141850,5250,5250,5250,5250,1
|
|
20240710,140000,581136600,5240,5240,5240,5240,9
|
|
20240710,135900,581089440,5240,5250,5250,5240,175
|
|
20240710,135800,580171690,5250,5250,5250,5250,8
|
|
20240710,135700,580129690,5260,5260,5260,5260,0
|
|
20240710,135600,580129690,5260,5260,5260,5260,0
|
|
20240710,135500,580129690,5260,5250,5260,5250,93
|
|
20240710,135400,579641410,5260,5250,5260,5250,3
|
|
20240710,135300,579625650,5260,5250,5260,5250,291
|
|
20240710,135200,578097880,5250,5250,5260,5240,555
|
|
20240710,135100,575184200,5260,5260,5260,5240,205
|
|
20240710,135000,574106120,5260,5260,5260,5260,0
|
|
20240710,134900,574106120,5260,5260,5270,5240,3025
|
|
20240710,134800,558196220,5260,5260,5260,5260,0
|
|
20240710,134700,558196220,5260,5260,5260,5240,188
|
|
20240710,134600,557207470,5260,5260,5260,5260,0
|
|
20240710,134500,557207470,5260,5260,5260,5240,644
|
|
20240710,134400,553826490,5250,5260,5260,5250,1292
|
|
20240710,134300,547035170,5260,5260,5260,5260,23
|
|
20240710,134200,546914190,5260,5250,5260,5250,1084
|
|
20240710,134100,541218150,5250,5250,5250,5240,409
|
|
20240710,134000,539070980,5250,5240,5250,5240,218
|
|
20240710,133900,537928640,5240,5240,5240,5230,3
|
|
20240710,133800,537912930,5230,5240,5240,5230,768
|
|
20240710,133700,533889010,5240,5240,5240,5230,25
|
|
20240710,133600,533758030,5230,5240,5240,5230,71
|
|
20240710,133500,533386000,5240,5240,5240,5230,420
|
|
20240710,133400,531185360,5240,5240,5240,5240,19
|
|
20240710,133300,531085800,5240,5240,5240,5230,203
|
|
20240710,133200,530022170,5230,5230,5230,5230,1
|
|
20240710,133100,530016940,5230,5230,5230,5230,20
|
|
20240710,133000,529912340,5230,5230,5230,5230,0
|
|
20240710,132900,529912340,5230,5230,5230,5220,936
|
|
20240710,132800,525020600,5220,5220,5220,5220,0
|
|
20240710,132700,525020600,5220,5230,5230,5220,915
|
|
20240710,132600,520235300,5220,5220,5220,5220,0
|
|
20240710,132500,520235300,5220,5220,5220,5220,0
|
|
20240710,132400,520235300,5220,5220,5220,5220,1198
|
|
20240710,132300,513981740,5220,5220,5220,5220,0
|
|
20240710,132200,513981740,5220,5220,5220,5220,200
|
|
20240710,132100,512937740,5220,5210,5220,5210,200
|
|
20240710,132000,511894740,5210,5210,5210,5210,7
|
|
20240710,131900,511858270,5200,5200,5200,5200,0
|
|
20240710,131800,511858270,5200,5210,5210,5200,1124
|
|
20240710,131700,506004820,5210,5220,5220,5210,163
|
|
20240710,131600,505155400,5220,5220,5220,5220,0
|
|
20240710,131500,505155400,5220,5220,5220,5220,2
|
|
20240710,131400,505144960,5210,5210,5210,5210,0
|
|
20240710,131300,505144960,5210,5210,5210,5210,100
|
|
20240710,131200,504623960,5220,5210,5220,5210,46
|
|
20240710,131100,504384280,5210,5210,5210,5210,0
|
|
20240710,131000,504384280,5210,5210,5210,5210,200
|
|
20240710,130900,503342280,5210,5210,5210,5210,1553
|
|
20240710,130800,495251150,5210,5210,5210,5210,10
|
|
20240710,130700,495199050,5210,5210,5210,5210,0
|
|
20240710,130600,495199050,5210,5210,5210,5210,295
|
|
20240710,130500,493662100,5210,5210,5210,5210,0
|
|
20240710,130400,493662100,5210,5210,5210,5210,2
|
|
20240710,130300,493651680,5210,5210,5210,5210,778
|
|
20240710,130200,489598300,5210,5210,5210,5210,334
|
|
20240710,130100,487858160,5200,5200,5200,5200,93
|
|
20240710,130000,487374560,5210,5220,5220,5210,6351
|
|
20240710,125900,454285240,5210,5230,5230,5210,17
|
|
20240710,125800,454196350,5230,5220,5230,5210,2027
|
|
20240710,125700,443631660,5220,5220,5230,5220,842
|
|
20240710,125600,439236270,5220,5220,5220,5220,14
|
|
20240710,125500,439163190,5220,5220,5220,5220,75
|
|
20240710,125400,438771690,5220,5220,5220,5220,77
|
|
20240710,125300,438369750,5230,5220,5230,5220,1056
|
|
20240710,125200,432857280,5230,5230,5230,5230,15
|
|
20240710,125100,432778830,5230,5230,5230,5230,15
|
|
20240710,125000,432700380,5230,5230,5230,5230,14
|
|
20240710,124900,432627160,5240,5240,5240,5240,15
|
|
20240710,124800,432548560,5230,5220,5230,5220,63
|
|
20240710,124700,432219460,5240,5220,5240,5220,17
|
|
20240710,124600,432130400,5240,5240,5240,5240,15
|
|
20240710,124500,432051800,5220,5240,5240,5220,27
|
|
20240710,124400,431910560,5220,5240,5240,5220,18
|
|
20240710,124300,431816320,5220,5240,5240,5220,1042
|
|
20240710,124200,426356780,5230,5220,5230,5220,2049
|
|
20240710,124100,415651000,5220,5220,5230,5220,18
|
|
20240710,124000,415556890,5230,5230,5230,5230,15
|
|
20240710,123900,415478440,5220,5210,5220,5210,1070
|
|
20240710,123800,409898590,5220,5220,5220,5220,1014
|
|
20240710,123700,404605510,5210,5230,5230,5210,107
|
|
20240710,123600,404047320,5230,5230,5230,5230,0
|
|
20240710,123500,404047320,5230,5230,5230,5230,15
|
|
20240710,123400,403968870,5230,5230,5230,5230,15
|
|
20240710,123300,403890420,5230,5230,5230,5230,15
|
|
20240710,123200,403811970,5230,5230,5230,5230,14
|
|
20240710,123100,403738750,5220,5220,5220,5220,174
|
|
20240710,123000,402830470,5220,5220,5220,5220,0
|
|
20240710,122900,402830470,5220,5220,5220,5220,15
|
|
20240710,122800,402752170,5220,5220,5220,5220,15
|
|
20240710,122700,402673870,5220,5220,5220,5220,15
|
|
20240710,122600,402595570,5210,5210,5210,5210,409
|
|
20240710,122500,400464680,5210,5210,5210,5210,15
|
|
20240710,122400,400386530,5210,5210,5210,5210,21
|
|
20240710,122300,400277120,5210,5220,5220,5210,2300
|
|
20240710,122200,388272120,5220,5220,5220,5220,161
|
|
20240710,122100,387431700,5200,5210,5220,5200,26
|
|
20240710,122000,387296100,5210,5220,5220,5210,410
|
|
20240710,121900,385159860,5210,5220,5220,5210,220
|
|
20240710,121800,384013510,5220,5220,5220,5220,0
|
|
20240710,121700,384013510,5220,5220,5220,5220,15
|
|
20240710,121600,383935210,5220,5210,5220,5210,69
|
|
20240710,121500,383575530,5210,5220,5220,5210,70
|
|
20240710,121400,383210680,5210,5210,5210,5210,614
|
|
20240710,121300,380011740,5210,5210,5210,5210,440
|
|
20240710,121200,377719340,5210,5210,5210,5210,370
|
|
20240710,121100,375791640,5210,5210,5210,5210,15
|
|
20240710,121000,375713490,5210,5210,5210,5210,15
|
|
20240710,120900,375635340,5210,5210,5210,5210,196
|
|
20240710,120800,374614180,5220,5220,5220,5220,15
|
|
20240710,120700,374535880,5220,5220,5220,5220,0
|
|
20240710,120600,374535880,5220,5210,5220,5210,25
|
|
20240710,120500,374405480,5220,5220,5220,5220,15
|
|
20240710,120400,374327180,5220,5210,5220,5210,3799
|
|
20240710,120300,354533930,5210,5210,5210,5210,15
|
|
20240710,120200,354455780,5210,5210,5210,5210,15
|
|
20240710,120100,354377630,5210,5210,5210,5210,0
|
|
20240710,120000,354377630,5210,5210,5210,5210,65
|
|
20240710,115900,354038980,5210,5210,5210,5210,53
|
|
20240710,115800,353762850,5210,5210,5210,5210,19
|
|
20240710,115700,353663860,5210,5200,5210,5200,219
|
|
20240710,115600,352524910,5210,5210,5210,5210,14
|
|
20240710,115500,352451970,5210,5210,5210,5210,1
|
|
20240710,115400,352446760,5210,5210,5210,5200,17
|
|
20240710,115300,352358200,5210,5200,5210,5200,264
|
|
20240710,115200,350985250,5200,5210,5210,5200,45
|
|
20240710,115100,350751000,5200,5210,5210,5200,1016
|
|
20240710,115000,345467640,5210,5220,5220,5210,149
|
|
20240710,114900,344691210,5220,5220,5220,5220,0
|
|
20240710,114800,344691210,5220,5220,5220,5220,15
|
|
20240710,114700,344612910,5220,5210,5220,5210,2015
|
|
20240710,114600,334114610,5210,5210,5210,5210,15
|
|
20240710,114500,334036460,5210,5210,5210,5210,15
|
|
20240710,114400,333958310,5200,5210,5210,5200,1014
|
|
20240710,114300,328685370,5210,5210,5210,5210,2
|
|
20240710,114200,328674950,5210,5210,5210,5210,125
|
|
20240710,114100,328023700,5210,5210,5210,5210,844
|
|
20240710,114000,323626460,5210,5210,5210,5210,515
|
|
20240710,113900,320943310,5210,5210,5210,5210,117
|
|
20240710,113800,320333740,5210,5210,5210,5210,14
|
|
20240710,113700,320260800,5210,5210,5210,5210,71
|
|
20240710,113600,319890890,5210,5210,5210,5210,15
|
|
20240710,113500,319812740,5220,5210,5220,5200,52
|
|
20240710,113400,319542020,5220,5210,5220,5210,1024
|
|
20240710,113300,314206810,5210,5220,5220,5210,1283
|
|
20240710,113200,307522030,5220,5220,5220,5220,14
|
|
20240710,113100,307448950,5220,5220,5220,5220,14
|
|
20240710,113000,307375870,5220,5220,5220,5220,15
|
|
20240710,112900,307297570,5220,5210,5220,5210,18
|
|
20240710,112800,307203630,5210,5210,5220,5210,19
|
|
20240710,112700,307104490,5210,5220,5220,5210,80
|
|
20240710,112600,306687540,5200,5210,5210,5200,1276
|
|
20240710,112500,300045990,5210,5210,5210,5210,211
|
|
20240710,112400,298946680,5210,5210,5210,5210,35
|
|
20240710,112300,298764330,5210,5210,5210,5210,16
|
|
20240710,112200,298680970,5210,5210,5220,5200,119
|
|
20240710,112100,298061840,5210,5210,5220,5200,4159
|
|
20240710,112000,276400110,5210,5210,5210,5210,598
|
|
20240710,111900,273284530,5220,5210,5220,5210,1306
|
|
20240710,111800,266480130,5210,5210,5220,5210,1602
|
|
20240710,111700,258133560,5220,5210,5220,5210,569
|
|
20240710,111600,255163700,5230,5230,5230,5230,16
|
|
20240710,111500,255080020,5210,5210,5230,5210,44
|
|
20240710,111400,254850480,5240,5210,5240,5210,1004
|
|
20240710,111300,249619520,5210,5210,5220,5210,462
|
|
20240710,111200,247212360,5220,5220,5240,5220,165
|
|
20240710,111100,246349760,5240,5220,5240,5220,3340
|
|
20240710,111000,228914660,5240,5240,5240,5240,27
|
|
20240710,110900,228773180,5220,5240,5240,5220,17
|
|
20240710,110800,228684140,5220,5230,5230,5220,805
|
|
20240710,110700,224474030,5230,5230,5230,5220,30
|
|
20240710,110600,224317220,5230,5220,5230,5220,37
|
|
20240710,110500,224123770,5230,5220,5230,5220,7480
|
|
20240710,110400,185078020,5230,5230,5230,5230,16
|
|
20240710,110300,184994340,5230,5230,5230,5230,15
|
|
20240710,110200,184915890,5230,5230,5230,5230,0
|
|
20240710,110100,184915890,5230,5230,5230,5230,15
|
|
20240710,110000,184837440,5230,5230,5230,5230,14
|
|
20240710,105900,184764220,5230,5230,5230,5230,15
|
|
20240710,105800,184685770,5230,5230,5230,5230,35
|
|
20240710,105700,184502720,5230,5230,5230,5230,26
|
|
20240710,105600,184366740,5230,5230,5230,5230,350
|
|
20240710,105500,182536240,5230,5220,5230,5220,16
|
|
20240710,105400,182452570,5230,5230,5230,5230,14
|
|
20240710,105300,182379350,5220,5230,5230,5220,578
|
|
20240710,105200,179356500,5230,5220,5230,5220,440
|
|
20240710,105100,177059450,5230,5230,5230,5220,726
|
|
20240710,105000,173269480,5220,5230,5230,5220,102
|
|
20240710,104900,172736040,5220,5220,5230,5220,133
|
|
20240710,104800,172041630,5220,5220,5230,5220,22
|
|
20240710,104700,171926650,5230,5230,5230,5230,16
|
|
20240710,104600,171842970,5230,5230,5230,5230,15
|
|
20240710,104500,171764520,5230,5230,5230,5230,15
|
|
20240710,104400,171686070,5230,5230,5230,5230,0
|
|
20240710,104300,171686070,5230,5220,5230,5220,51
|
|
20240710,104200,171419700,5230,5230,5230,5230,315
|
|
20240710,104100,169772250,5230,5230,5240,5230,168
|
|
20240710,104000,168893460,5240,5240,5240,5240,17
|
|
20240710,103900,168804380,5240,5240,5240,5240,18
|
|
20240710,103800,168710060,5240,5240,5240,5240,100
|
|
20240710,103700,168186060,5240,5240,5240,5240,215
|
|
20240710,103600,167059460,5240,5240,5240,5220,573
|
|
20240710,103500,164058120,5220,5220,5240,5220,560
|
|
20240710,103400,161124620,5220,5240,5240,5220,34
|
|
20240710,103300,160946840,5220,5220,5220,5220,3
|
|
20240710,103200,160931180,5230,5230,5240,5230,115
|
|
20240710,103100,160329580,5240,5220,5240,5220,18
|
|
20240710,103000,160235320,5240,5240,5240,5240,14
|
|
20240710,102900,160161960,5240,5230,5240,5230,25
|
|
20240710,102800,160031060,5230,5230,5240,5230,1889
|
|
20240710,102700,150151440,5230,5230,5230,5230,1602
|
|
20240710,102600,141772980,5240,5230,5240,5230,22
|
|
20240710,102500,141657770,5240,5230,5240,5230,3619
|
|
20240710,102400,122730250,5240,5230,5240,5230,124
|
|
20240710,102300,122081590,5240,5240,5240,5240,17
|
|
20240710,102200,121992510,5240,5240,5240,5240,15
|
|
20240710,102100,121913910,5240,5240,5240,5240,1153
|
|
20240710,102000,115872190,5240,5240,5240,5240,15
|
|
20240710,101900,115793590,5240,5240,5240,5240,16
|
|
20240710,101800,115709750,5240,5240,5240,5240,20
|
|
20240710,101700,115604950,5240,5240,5240,5240,63
|
|
20240710,101600,115274830,5240,5240,5240,5240,15
|
|
20240710,101500,115196230,5240,5240,5240,5240,90
|
|
20240710,101400,114724630,5230,5250,5250,5230,18
|
|
20240710,101300,114630190,5250,5240,5250,5230,1484
|
|
20240710,101200,106854120,5240,5240,5240,5240,121
|
|
20240710,101100,106220080,5230,5240,5240,5230,176
|
|
20240710,101000,105297850,5240,5240,5240,5230,501
|
|
20240710,100900,102676240,5240,5240,5240,5240,707
|
|
20240710,100800,98971560,5250,5250,5250,5250,15
|
|
20240710,100700,98892810,5240,5240,5240,5240,8
|
|
20240710,100600,98850890,5240,5240,5240,5240,1514
|
|
20240710,100500,90917530,5240,5240,5240,5240,15
|
|
20240710,100400,90838930,5230,5230,5230,5230,76
|
|
20240710,100300,90441450,5220,5220,5220,5220,821
|
|
20240710,100200,86155830,5230,5230,5230,5220,719
|
|
20240710,100100,82395630,5220,5230,5230,5220,290
|
|
20240710,100000,80879000,5220,5230,5230,5220,16
|
|
20240710,095900,80795340,5240,5240,5240,5240,15
|
|
20240710,095800,80716740,5230,5240,5240,5230,65
|
|
20240710,095700,80376640,5240,5230,5240,5220,120
|
|
20240710,095600,79749040,5220,5220,5240,5220,1513
|
|
20240710,095500,71848840,5230,5230,5240,5220,1422
|
|
20240710,095400,64411840,5230,5240,5240,5230,189
|
|
20240710,095300,63421550,5230,5250,5250,5230,993
|
|
20240710,095200,58222300,5240,5250,5250,5240,31
|
|
20240710,095100,58059610,5250,5250,5250,5250,17
|
|
20240710,095000,57970360,5250,5250,5250,5250,20
|
|
20240710,094900,57865360,5250,5250,5250,5250,15
|
|
20240710,094800,57786610,5240,5250,5250,5240,15
|
|
20240710,094700,57707870,5250,5250,5250,5250,16
|
|
20240710,094600,57623870,5240,5240,5240,5240,3
|
|
20240710,094500,57608150,5240,5250,5250,5240,21
|
|
20240710,094400,57497960,5250,5250,5250,5250,15
|
|
20240710,094300,57419210,5240,5240,5250,5240,127
|
|
20240710,094200,56753570,5240,5250,5260,5240,273
|
|
20240710,094100,55319790,5260,5260,5260,5260,16
|
|
20240710,094000,55235630,5260,5250,5260,5250,256
|
|
20240710,093900,53891560,5260,5250,5260,5250,119
|
|
20240710,093800,53266660,5260,5260,5260,5260,15
|
|
20240710,093700,53187760,5260,5250,5270,5240,738
|
|
20240710,093600,49305040,5260,5240,5260,5240,23
|
|
20240710,093500,49184200,5240,5260,5260,5240,19
|
|
20240710,093400,49084320,5260,5260,5260,5260,0
|
|
20240710,093300,49084320,5260,5260,5260,5260,15
|
|
20240710,093200,49005420,5260,5260,5260,5260,261
|
|
20240710,093100,47632560,5260,5250,5260,5230,219
|
|
20240710,093000,46482720,5250,5250,5250,5250,69
|
|
20240710,092900,46120470,5230,5260,5260,5230,533
|
|
20240710,092800,43332430,5230,5230,5260,5230,4
|
|
20240710,092700,43311480,5260,5230,5260,5230,337
|
|
20240710,092600,41548520,5270,5240,5280,5220,3112
|
|
20240710,092500,25270500,5240,5280,5280,5240,17
|
|
20240710,092400,25180820,5240,5270,5280,5240,230
|
|
20240710,092300,23967830,5260,5260,5260,5260,15
|
|
20240710,092200,23888930,5260,5260,5260,5260,0
|
|
20240710,092100,23888930,5260,5260,5260,5260,15
|
|
20240710,092000,23810030,5260,5260,5260,5260,15
|
|
20240710,091900,23731130,5260,5260,5260,5260,15
|
|
20240710,091800,23652230,5260,5220,5260,5220,154
|
|
20240710,091700,22847890,5250,5240,5250,5230,721
|
|
20240710,091600,19075890,5240,5240,5240,5240,1
|
|
20240710,091500,19070650,5230,5220,5240,5220,125
|
|
20240710,091400,18416890,5220,5220,5240,5220,22
|
|
20240710,091300,18301750,5220,5220,5240,5220,20
|
|
20240710,091200,18197050,5220,5250,5250,5220,73
|
|
20240710,091100,17815420,5230,5230,5230,5220,41
|
|
20240710,091000,17601000,5220,5220,5230,5220,24
|
|
20240710,090900,17475650,5220,5230,5230,5220,560
|
|
20240710,090800,14551700,5230,5260,5260,5230,1519
|
|
20240710,090700,6581750,5280,5280,5280,5280,15
|
|
20240710,090600,6502550,5250,5290,5290,5250,256
|
|
20240710,090500,5155530,5260,5250,5290,5250,10
|
|
20240710,090400,5102900,5250,5290,5290,5250,22
|
|
20240710,090300,4986760,5290,5290,5290,5290,15
|
|
20240710,090200,4907410,5290,5250,5290,5250,447
|
|
20240710,090100,2558370,5250,5290,5290,5250,394
|
|
20240710,090000,489270,5290,5290,5290,5260,93
|