615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191200,633438720,4210,4210,4210,4210,4255
|
|
20240710,191100,633438720,4210,4210,4210,4210,0
|
|
20240710,191000,633438720,4210,4210,4210,4210,0
|
|
20240710,190900,633438720,4210,4210,4210,4210,0
|
|
20240710,190800,633438720,4210,4210,4210,4210,0
|
|
20240710,190700,633438720,4210,4210,4210,4210,0
|
|
20240710,190600,633438720,4210,4210,4210,4210,0
|
|
20240710,190500,633438720,4210,4210,4210,4210,0
|
|
20240710,190400,633438720,4210,4210,4210,4210,0
|
|
20240710,190300,633438720,4210,4210,4210,4210,0
|
|
20240710,190200,633438720,4210,4210,4210,4210,0
|
|
20240710,190100,633438720,4210,4210,4210,4210,0
|
|
20240710,190000,633438720,4210,4210,4210,4210,0
|
|
20240710,185900,633438720,4210,4210,4210,4210,0
|
|
20240710,185800,633438720,4210,4210,4210,4210,0
|
|
20240710,185700,633438720,4210,4210,4210,4210,0
|
|
20240710,185600,633438720,4210,4210,4210,4210,0
|
|
20240710,185500,633438720,4210,4210,4210,4210,0
|
|
20240710,185400,633438720,4210,4210,4210,4210,0
|
|
20240710,185300,633438720,4210,4210,4210,4210,0
|
|
20240710,185200,633438720,4210,4210,4210,4210,0
|
|
20240710,185100,633438720,4210,4210,4210,4210,0
|
|
20240710,185000,633438720,4210,4210,4210,4210,0
|
|
20240710,184900,633438720,4210,4210,4210,4210,0
|
|
20240710,184800,633438720,4210,4210,4210,4210,0
|
|
20240710,184700,633438720,4210,4210,4210,4210,0
|
|
20240710,184600,633438720,4210,4210,4210,4210,0
|
|
20240710,184500,633438720,4210,4210,4210,4210,0
|
|
20240710,184400,633438720,4210,4210,4210,4210,0
|
|
20240710,184300,633438720,4210,4210,4210,4210,0
|
|
20240710,184200,633438720,4210,4210,4210,4210,4255
|
|
20240710,184100,633438720,4210,4210,4210,4210,0
|
|
20240710,184000,633438720,4210,4210,4210,4210,0
|
|
20240710,183900,633438720,4210,4210,4210,4210,0
|
|
20240710,183800,633438720,4210,4210,4210,4210,0
|
|
20240710,183700,633438720,4210,4210,4210,4210,0
|
|
20240710,183600,633438720,4210,4210,4210,4210,0
|
|
20240710,183500,633438720,4210,4210,4210,4210,0
|
|
20240710,183400,633438720,4210,4210,4210,4210,0
|
|
20240710,183300,633438720,4210,4210,4210,4210,0
|
|
20240710,183200,633438720,4210,4210,4210,4210,0
|
|
20240710,183100,633438720,4210,4210,4210,4210,0
|
|
20240710,183000,633438720,4210,4210,4210,4210,0
|
|
20240710,182900,633438720,4210,4210,4210,4210,0
|
|
20240710,182800,633438720,4210,4210,4210,4210,0
|
|
20240710,182700,633438720,4210,4210,4210,4210,0
|
|
20240710,182600,633438720,4210,4210,4210,4210,0
|
|
20240710,182500,633438720,4210,4210,4210,4210,0
|
|
20240710,182400,633438720,4210,4210,4210,4210,0
|
|
20240710,182300,633438720,4210,4210,4210,4210,0
|
|
20240710,182200,633438720,4210,4210,4210,4210,0
|
|
20240710,182100,633438720,4210,4210,4210,4210,0
|
|
20240710,182000,633438720,4210,4210,4210,4210,0
|
|
20240710,181900,633438720,4210,4210,4210,4210,0
|
|
20240710,181800,633438720,4210,4210,4210,4210,0
|
|
20240710,181700,633438720,4210,4210,4210,4210,0
|
|
20240710,181600,633438720,4210,4210,4210,4210,0
|
|
20240710,181500,633438720,4210,4210,4210,4210,0
|
|
20240710,181400,633438720,4210,4210,4210,4210,0
|
|
20240710,181300,633438720,4210,4210,4210,4210,0
|
|
20240710,181200,633438720,4210,4210,4210,4210,4255
|
|
20240710,181100,633438720,4210,4210,4210,4210,0
|
|
20240710,181000,633438720,4210,4210,4210,4210,0
|
|
20240710,180900,633438720,4210,4210,4210,4210,0
|
|
20240710,180800,633438720,4210,4210,4210,4210,0
|
|
20240710,180700,633438720,4210,4210,4210,4210,0
|
|
20240710,180600,633438720,4210,4210,4210,4210,0
|
|
20240710,180500,633438720,4210,4210,4210,4210,0
|
|
20240710,180400,633438720,4210,4210,4210,4210,0
|
|
20240710,180300,633438720,4210,4210,4210,4210,0
|
|
20240710,180200,633438720,4210,4210,4210,4210,0
|
|
20240710,180100,633438720,4210,4210,4210,4210,0
|
|
20240710,180000,633438720,4210,4210,4210,4210,0
|
|
20240710,175900,633438720,4210,4210,4210,4210,0
|
|
20240710,175800,633438720,4210,4210,4210,4210,0
|
|
20240710,175700,633438720,4210,4210,4210,4210,0
|
|
20240710,175600,633438720,4210,4210,4210,4210,0
|
|
20240710,175500,633438720,4210,4210,4210,4210,0
|
|
20240710,175400,633438720,4210,4210,4210,4210,0
|
|
20240710,175300,633438720,4210,4210,4210,4210,0
|
|
20240710,175200,633438720,4210,4210,4210,4210,0
|
|
20240710,175100,633438720,4210,4210,4210,4210,0
|
|
20240710,175000,633438720,4210,4210,4210,4210,0
|
|
20240710,174900,633438720,4210,4210,4210,4210,0
|
|
20240710,174800,633438720,4210,4210,4210,4210,0
|
|
20240710,174700,633438720,4210,4210,4210,4210,0
|
|
20240710,174600,633438720,4210,4210,4210,4210,0
|
|
20240710,174500,633438720,4210,4210,4210,4210,0
|
|
20240710,174400,633438720,4210,4210,4210,4210,0
|
|
20240710,174300,633438720,4210,4210,4210,4210,0
|
|
20240710,174200,633438720,4210,4210,4210,4210,4255
|
|
20240710,174100,633438720,4210,4210,4210,4210,0
|
|
20240710,174000,633438720,4210,4210,4210,4210,0
|
|
20240710,173900,633438720,4210,4210,4210,4210,0
|
|
20240710,173800,633438720,4210,4210,4210,4210,0
|
|
20240710,173700,633438720,4210,4210,4210,4210,0
|
|
20240710,173600,633438720,4210,4210,4210,4210,0
|
|
20240710,173500,633438720,4210,4210,4210,4210,0
|
|
20240710,173400,633438720,4210,4210,4210,4210,0
|
|
20240710,173300,633438720,4210,4210,4210,4210,0
|
|
20240710,173200,633438720,4210,4210,4210,4210,0
|
|
20240710,173100,633438720,4210,4210,4210,4210,0
|
|
20240710,173000,633438720,4210,4210,4210,4210,0
|
|
20240710,172900,633438720,4210,4210,4210,4210,0
|
|
20240710,172800,633438720,4210,4210,4210,4210,0
|
|
20240710,172700,633438720,4210,4210,4210,4210,0
|
|
20240710,172600,633438720,4210,4210,4210,4210,0
|
|
20240710,172500,633438720,4210,4210,4210,4210,0
|
|
20240710,172400,633438720,4210,4210,4210,4210,0
|
|
20240710,172300,633438720,4210,4210,4210,4210,0
|
|
20240710,172200,633438720,4210,4210,4210,4210,0
|
|
20240710,172100,633438720,4210,4210,4210,4210,0
|
|
20240710,172000,633438720,4210,4210,4210,4210,0
|
|
20240710,171900,633438720,4210,4210,4210,4210,0
|
|
20240710,171800,633438720,4210,4210,4210,4210,0
|
|
20240710,171700,633438720,4210,4210,4210,4210,0
|
|
20240710,171600,633438720,4210,4210,4210,4210,0
|
|
20240710,171500,633438720,4210,4210,4210,4210,0
|
|
20240710,171400,633438720,4210,4210,4210,4210,0
|
|
20240710,171300,633438720,4210,4210,4210,4210,0
|
|
20240710,171200,633438720,4210,4210,4210,4210,4255
|
|
20240710,171100,633438720,4210,4210,4210,4210,0
|
|
20240710,171000,633438720,4210,4210,4210,4210,0
|
|
20240710,170900,633438720,4210,4210,4210,4210,0
|
|
20240710,170800,633438720,4210,4210,4210,4210,0
|
|
20240710,170700,633438720,4210,4210,4210,4210,0
|
|
20240710,170600,633438720,4210,4210,4210,4210,0
|
|
20240710,170500,633438720,4210,4210,4210,4210,0
|
|
20240710,170400,633438720,4210,4210,4210,4210,0
|
|
20240710,170300,633438720,4210,4210,4210,4210,0
|
|
20240710,170200,633438720,4210,4210,4210,4210,0
|
|
20240710,170100,633438720,4210,4210,4210,4210,0
|
|
20240710,170000,633438720,4210,4210,4210,4210,0
|
|
20240710,165900,633438720,4210,4210,4210,4210,0
|
|
20240710,165800,633438720,4210,4210,4210,4210,0
|
|
20240710,165700,633438720,4210,4210,4210,4210,0
|
|
20240710,165600,633438720,4210,4210,4210,4210,0
|
|
20240710,165500,633438720,4210,4210,4210,4210,0
|
|
20240710,165400,633438720,4210,4210,4210,4210,0
|
|
20240710,165300,633438720,4210,4210,4210,4210,0
|
|
20240710,165200,633438720,4210,4210,4210,4210,0
|
|
20240710,165100,633438720,4210,4210,4210,4210,0
|
|
20240710,165000,633438720,4210,4210,4210,4210,0
|
|
20240710,164900,633438720,4210,4210,4210,4210,0
|
|
20240710,164800,633438720,4210,4210,4210,4210,0
|
|
20240710,164700,633438720,4210,4210,4210,4210,0
|
|
20240710,164600,633438720,4210,4210,4210,4210,0
|
|
20240710,164500,633438720,4210,4210,4210,4210,0
|
|
20240710,164400,633438720,4210,4210,4210,4210,0
|
|
20240710,164300,633438720,4210,4210,4210,4210,0
|
|
20240710,164200,633438720,4210,4210,4210,4210,4255
|
|
20240710,164100,633438720,4210,4210,4210,4210,0
|
|
20240710,164000,633438720,4210,4210,4210,4210,0
|
|
20240710,163900,633438720,4210,4210,4210,4210,0
|
|
20240710,163800,633438720,4210,4210,4210,4210,0
|
|
20240710,163700,633438720,4210,4210,4210,4210,0
|
|
20240710,163600,633438720,4210,4210,4210,4210,0
|
|
20240710,163500,633438720,4210,4210,4210,4210,0
|
|
20240710,163400,633438720,4210,4210,4210,4210,0
|
|
20240710,163300,633438720,4210,4210,4210,4210,0
|
|
20240710,163200,633438720,4210,4210,4210,4210,0
|
|
20240710,163100,633438720,4210,4210,4210,4210,0
|
|
20240710,163000,633438720,4210,4210,4210,4210,0
|
|
20240710,162900,633438720,4210,4210,4210,4210,0
|
|
20240710,162800,633438720,4210,4210,4210,4210,0
|
|
20240710,162700,633438720,4210,4210,4210,4210,0
|
|
20240710,162600,633438720,4210,4210,4210,4210,0
|
|
20240710,162500,633438720,4210,4210,4210,4210,0
|
|
20240710,162400,633438720,4210,4210,4210,4210,0
|
|
20240710,162300,633438720,4210,4210,4210,4210,0
|
|
20240710,162200,633438720,4210,4210,4210,4210,0
|
|
20240710,162100,633438720,4210,4210,4210,4210,0
|
|
20240710,162000,633438720,4210,4210,4210,4210,0
|
|
20240710,161900,633438720,4210,4210,4210,4210,0
|
|
20240710,161800,633438720,4210,4210,4210,4210,0
|
|
20240710,161700,633438720,4210,4210,4210,4210,0
|
|
20240710,161600,633438720,4210,4210,4210,4210,0
|
|
20240710,161500,633438720,4210,4210,4210,4210,0
|
|
20240710,161400,633438720,4210,4210,4210,4210,0
|
|
20240710,161300,633438720,4210,4210,4210,4210,0
|
|
20240710,161200,633438720,4210,4210,4210,4210,4255
|
|
20240710,161100,633438720,4210,4210,4210,4210,0
|
|
20240710,161000,633438720,4210,4210,4210,4210,0
|
|
20240710,160900,633438720,4210,4210,4210,4210,0
|
|
20240710,160800,633438720,4210,4210,4210,4210,0
|
|
20240710,160700,633438720,4210,4210,4210,4210,0
|
|
20240710,160600,633438720,4210,4210,4210,4210,0
|
|
20240710,160500,633438720,4210,4210,4210,4210,0
|
|
20240710,160400,633438720,4210,4210,4210,4210,0
|
|
20240710,160300,633438720,4210,4210,4210,4210,0
|
|
20240710,160200,633438720,4210,4210,4210,4210,0
|
|
20240710,160100,633438720,4210,4210,4210,4210,0
|
|
20240710,160000,633438720,4210,4210,4210,4210,0
|
|
20240710,155900,633438720,4210,4210,4210,4210,0
|
|
20240710,155800,633438720,4210,4210,4210,4210,0
|
|
20240710,155700,633438720,4210,4210,4210,4210,0
|
|
20240710,155600,633438720,4210,4210,4210,4210,0
|
|
20240710,155500,633438720,4210,4210,4210,4210,0
|
|
20240710,155400,633438720,4210,4210,4210,4210,0
|
|
20240710,155300,633438720,4210,4210,4210,4210,0
|
|
20240710,155200,633438720,4210,4210,4210,4210,0
|
|
20240710,155100,633438720,4210,4210,4210,4210,0
|
|
20240710,155000,633438720,4210,4210,4210,4210,0
|
|
20240710,154900,633438720,4210,4210,4210,4210,0
|
|
20240710,154800,633438720,4210,4210,4210,4210,0
|
|
20240710,154700,633438720,4210,4210,4210,4210,0
|
|
20240710,154600,633438720,4210,4210,4210,4210,0
|
|
20240710,154500,633438720,4210,4210,4210,4210,0
|
|
20240710,154400,633438720,4210,4210,4210,4210,0
|
|
20240710,154300,633438720,4210,4210,4210,4210,0
|
|
20240710,154200,633438720,4210,4210,4210,4210,4255
|
|
20240710,154100,633438720,4210,4210,4210,4210,0
|
|
20240710,154000,633438720,4210,4210,4210,4210,0
|
|
20240710,153900,633438720,4210,4210,4210,4210,0
|
|
20240710,153800,633438720,4210,4210,4210,4210,0
|
|
20240710,153700,633438720,4210,4210,4210,4210,0
|
|
20240710,153600,633438720,4210,4210,4210,4210,0
|
|
20240710,153500,633438720,4210,4210,4210,4210,0
|
|
20240710,153400,633438720,4210,4210,4210,4210,0
|
|
20240710,153300,633438720,4210,4210,4210,4210,0
|
|
20240710,153200,633438720,4210,4210,4210,4210,0
|
|
20240710,153100,633438720,4210,4210,4210,4210,0
|
|
20240710,153000,633438720,4210,4210,4210,4210,4255
|
|
20240710,152900,615525170,4210,4210,4210,4210,0
|
|
20240710,152800,615525170,4210,4210,4210,4210,0
|
|
20240710,152700,615525170,4210,4210,4210,4210,0
|
|
20240710,152600,615525170,4210,4210,4210,4210,0
|
|
20240710,152500,615525170,4210,4210,4210,4210,0
|
|
20240710,152400,615525170,4210,4210,4210,4210,0
|
|
20240710,152300,615525170,4210,4210,4210,4210,0
|
|
20240710,152200,615525170,4210,4210,4210,4210,0
|
|
20240710,152100,615525170,4210,4210,4210,4210,0
|
|
20240710,152000,615525170,4210,4210,4210,4210,0
|
|
20240710,151900,615525170,4210,4210,4210,4210,156
|
|
20240710,151800,614868410,4210,4210,4210,4210,277
|
|
20240710,151700,613702240,4210,4210,4210,4200,444
|
|
20240710,151600,611837230,4215,4215,4215,4215,120
|
|
20240710,151500,611331430,4210,4210,4215,4200,120
|
|
20240710,151400,610827190,4210,4210,4215,4210,362
|
|
20240710,151300,609303125,4210,4210,4210,4210,243
|
|
20240710,151200,608280095,4210,4215,4215,4200,12
|
|
20240710,151100,608229670,4215,4220,4220,4200,13
|
|
20240710,151000,608175020,4215,4210,4220,4200,781
|
|
20240710,150900,604888960,4215,4210,4215,4210,479
|
|
20240710,150800,602871945,4210,4210,4210,4205,116
|
|
20240710,150700,602384085,4215,4220,4220,4215,16
|
|
20240710,150600,602316640,4205,4210,4210,4205,2527
|
|
20240710,150500,591681685,4220,4220,4220,4220,57
|
|
20240710,150400,591441145,4220,4220,4225,4220,773
|
|
20240710,150300,588179080,4220,4220,4220,4220,449
|
|
20240710,150200,586284300,4220,4220,4220,4210,301
|
|
20240710,150100,585016580,4220,4220,4220,4220,461
|
|
20240710,150000,583071160,4220,4220,4220,4220,300
|
|
20240710,145900,581805160,4220,4205,4220,4205,887
|
|
20240710,145800,578073550,4205,4205,4205,4200,727
|
|
20240710,145700,575017765,4205,4200,4205,4200,290
|
|
20240710,145600,573798820,4200,4205,4210,4200,2237
|
|
20240710,145500,564392435,4210,4210,4210,4210,80
|
|
20240710,145400,564055635,4210,4210,4210,4210,68
|
|
20240710,145300,563769355,4215,4215,4215,4215,13
|
|
20240710,145200,563714560,4215,4215,4215,4210,601
|
|
20240710,145100,561184170,4220,4225,4225,4210,559
|
|
20240710,145000,558825185,4230,4205,4230,4200,733
|
|
20240710,144900,555728210,4220,4185,4220,4185,8789
|
|
20240710,144800,518776740,4185,4185,4185,4185,100
|
|
20240710,144700,518358240,4185,4185,4185,4185,3
|
|
20240710,144600,518345685,4180,4180,4180,4180,10
|
|
20240710,144500,518303885,4180,4180,4180,4180,1064
|
|
20240710,144400,513856365,4185,4185,4185,4185,13
|
|
20240710,144300,513801960,4185,4185,4185,4185,20
|
|
20240710,144200,513718260,4185,4185,4185,4185,20
|
|
20240710,144100,513634560,4185,4185,4185,4185,65
|
|
20240710,144000,513362535,4185,4185,4185,4185,0
|
|
20240710,143900,513362535,4185,4185,4185,4180,422
|
|
20240710,143800,511596515,4185,4190,4190,4185,2208
|
|
20240710,143700,502355825,4190,4190,4190,4190,0
|
|
20240710,143600,502355825,4190,4190,4190,4190,0
|
|
20240710,143500,502355825,4190,4190,4190,4190,100
|
|
20240710,143400,501936825,4190,4190,4190,4190,100
|
|
20240710,143300,501517825,4190,4190,4190,4190,150
|
|
20240710,143200,500889325,4190,4185,4190,4185,347
|
|
20240710,143100,499436900,4185,4185,4185,4185,22
|
|
20240710,143000,499344830,4185,4185,4185,4185,5
|
|
20240710,142900,499323905,4185,4185,4185,4185,65
|
|
20240710,142800,499051880,4185,4185,4185,4185,0
|
|
20240710,142700,499051880,4185,4180,4185,4180,17
|
|
20240710,142600,498980810,4180,4185,4185,4180,724
|
|
20240710,142500,495951170,4185,4185,4185,4185,286
|
|
20240710,142400,494754260,4185,4185,4185,4185,62
|
|
20240710,142300,494494790,4185,4185,4190,4185,91
|
|
20240710,142200,494113700,4190,4185,4190,4185,327
|
|
20240710,142100,492745075,4190,4190,4190,4190,997
|
|
20240710,142000,488567645,4190,4185,4190,4185,577
|
|
20240710,141900,486152885,4185,4180,4185,4180,851
|
|
20240710,141800,482595455,4185,4185,4185,4185,1
|
|
20240710,141700,482591270,4185,4185,4185,4185,79
|
|
20240710,141600,482260655,4185,4185,4185,4185,110
|
|
20240710,141500,481800305,4180,4180,4180,4180,397
|
|
20240710,141400,480140845,4180,4185,4185,4180,500
|
|
20240710,141300,478050800,4185,4180,4185,4180,6
|
|
20240710,141200,478025715,4175,4180,4180,4175,73
|
|
20240710,141100,477720600,4180,4180,4180,4180,1
|
|
20240710,141000,477716420,4175,4180,4180,4175,112
|
|
20240710,140900,477248770,4180,4175,4180,4175,208
|
|
20240710,140800,476379365,4180,4180,4180,4180,0
|
|
20240710,140700,476379365,4180,4180,4180,4180,0
|
|
20240710,140600,476379365,4180,4170,4180,4170,8
|
|
20240710,140500,476345985,4170,4175,4175,4170,587
|
|
20240710,140400,473897450,4175,4175,4175,4175,100
|
|
20240710,140300,473479950,4175,4175,4175,4175,700
|
|
20240710,140200,470557450,4175,4175,4175,4175,253
|
|
20240710,140100,469501175,4175,4175,4175,4170,420
|
|
20240710,140000,467747825,4175,4175,4175,4175,241
|
|
20240710,135900,466741650,4175,4170,4175,4170,45
|
|
20240710,135800,466553800,4175,4170,4175,4170,196
|
|
20240710,135700,465736380,4170,4165,4170,4165,127
|
|
20240710,135600,465207125,4165,4165,4165,4165,10
|
|
20240710,135500,465165475,4165,4165,4170,4165,241
|
|
20240710,135400,464161665,4165,4165,4165,4165,10
|
|
20240710,135300,464120015,4170,4165,4170,4165,1126
|
|
20240710,135200,459424645,4170,4170,4170,4170,0
|
|
20240710,135100,459424645,4170,4170,4170,4170,0
|
|
20240710,135000,459424645,4170,4170,4170,4170,6
|
|
20240710,134900,459399625,4170,4170,4170,4170,17
|
|
20240710,134800,459328735,4170,4165,4170,4165,4
|
|
20240710,134700,459312065,4165,4165,4165,4165,581
|
|
20240710,134600,456892200,4165,4165,4165,4165,122
|
|
20240710,134500,456384070,4165,4170,4170,4165,327
|
|
20240710,134400,455020515,4170,4170,4170,4170,0
|
|
20240710,134300,455020515,4170,4170,4170,4170,11
|
|
20240710,134200,454974645,4170,4165,4170,4165,51
|
|
20240710,134100,454761980,4165,4170,4170,4165,1125
|
|
20240710,134000,450072975,4170,4170,4170,4170,353
|
|
20240710,133900,448600965,4165,4165,4165,4165,10
|
|
20240710,133800,448559315,4160,4175,4175,4160,1308
|
|
20240710,133700,443103415,4175,4175,4175,4175,22
|
|
20240710,133600,443011565,4175,4170,4175,4170,441
|
|
20240710,133500,441172545,4170,4170,4170,4170,1
|
|
20240710,133400,441168375,4170,4170,4170,4170,15
|
|
20240710,133300,441105825,4160,4170,4170,4160,362
|
|
20240710,133200,439598905,4170,4165,4170,4165,25
|
|
20240710,133100,439494755,4165,4165,4165,4165,13
|
|
20240710,133000,439440610,4170,4170,4170,4170,0
|
|
20240710,132900,439440610,4170,4170,4170,4165,996
|
|
20240710,132800,435291610,4170,4170,4170,4170,444
|
|
20240710,132700,433440130,4175,4175,4175,4175,457
|
|
20240710,132600,431532155,4180,4180,4180,4180,0
|
|
20240710,132500,431532155,4180,4180,4180,4175,104
|
|
20240710,132400,431097495,4180,4180,4180,4180,1
|
|
20240710,132300,431093315,4180,4180,4180,4180,206
|
|
20240710,132200,430232235,4180,4180,4180,4180,31
|
|
20240710,132100,430102655,4180,4175,4180,4165,1465
|
|
20240710,132000,423989345,4175,4175,4175,4175,0
|
|
20240710,131900,423989345,4175,4175,4175,4175,48
|
|
20240710,131800,423788945,4175,4175,4175,4175,0
|
|
20240710,131700,423788945,4175,4170,4175,4170,600
|
|
20240710,131600,421284945,4170,4170,4170,4170,150
|
|
20240710,131500,420659445,4175,4175,4175,4175,0
|
|
20240710,131400,420659445,4175,4175,4175,4175,239
|
|
20240710,131300,419661620,4175,4170,4175,4170,242
|
|
20240710,131200,418652470,4175,4175,4175,4175,30
|
|
20240710,131100,418527220,4175,4175,4175,4170,15
|
|
20240710,131000,418464600,4175,4170,4175,4170,6
|
|
20240710,130900,418439575,4175,4175,4175,4170,207
|
|
20240710,130800,417575375,4175,4175,4175,4170,557
|
|
20240710,130700,415251550,4175,4180,4180,4175,249
|
|
20240710,130600,414211745,4180,4175,4180,4175,2848
|
|
20240710,130500,402321130,4175,4170,4175,4170,162
|
|
20240710,130400,401645570,4170,4170,4170,4170,208
|
|
20240710,130300,400778210,4170,4170,4170,4170,3
|
|
20240710,130200,400765700,4170,4170,4170,4170,50
|
|
20240710,130100,400557200,4170,4170,4170,4170,677
|
|
20240710,130000,397734110,4170,4165,4170,4165,533
|
|
20240710,125900,395514130,4165,4165,4165,4165,2
|
|
20240710,125800,395505800,4160,4160,4160,4160,0
|
|
20240710,125700,395505800,4160,4160,4160,4160,10
|
|
20240710,125600,395464200,4160,4165,4165,4160,35
|
|
20240710,125500,395318475,4160,4160,4160,4160,5
|
|
20240710,125400,395297675,4160,4155,4160,4155,69
|
|
20240710,125300,395010640,4155,4155,4155,4155,12
|
|
20240710,125200,394960780,4155,4155,4155,4155,10
|
|
20240710,125100,394919230,4160,4160,4160,4160,1
|
|
20240710,125000,394915070,4160,4160,4160,4160,30
|
|
20240710,124900,394790270,4160,4160,4160,4160,66
|
|
20240710,124800,394515710,4160,4165,4170,4160,125
|
|
20240710,124700,393995640,4165,4165,4165,4165,160
|
|
20240710,124600,393329240,4165,4165,4165,4160,337
|
|
20240710,124500,391925685,4165,4165,4165,4165,10
|
|
20240710,124400,391884035,4165,4170,4170,4165,5
|
|
20240710,124300,391863200,4160,4170,4170,4160,2792
|
|
20240710,124200,380245460,4170,4160,4170,4160,1090
|
|
20240710,124100,375702450,4160,4160,4160,4160,324
|
|
20240710,124000,374354610,4155,4160,4160,4155,26
|
|
20240710,123900,374246460,4155,4155,4155,4155,107
|
|
20240710,123800,373801875,4160,4155,4160,4155,10
|
|
20240710,123700,373760315,4160,4165,4165,4160,5
|
|
20240710,123600,373739500,4170,4150,4170,4150,422
|
|
20240710,123500,371983425,4150,4145,4150,4145,89
|
|
20240710,123400,371614510,4145,4150,4150,4145,455
|
|
20240710,123300,369727575,4150,4150,4150,4150,25
|
|
20240710,123200,369623825,4145,4145,4145,4145,200
|
|
20240710,123100,368794825,4150,4150,4150,4150,57
|
|
20240710,123000,368558275,4155,4155,4155,4150,177
|
|
20240710,122900,367823090,4150,4145,4155,4140,4182
|
|
20240710,122800,350474030,4140,4140,4140,4140,1000
|
|
20240710,122700,346334030,4145,4145,4145,4145,2852
|
|
20240710,122600,334512490,4145,4145,4145,4145,50
|
|
20240710,122500,334305240,4145,4145,4145,4145,578
|
|
20240710,122400,331909430,4140,4140,4140,4140,50
|
|
20240710,122300,331702430,4140,4140,4140,4140,0
|
|
20240710,122200,331702430,4140,4135,4140,4135,141
|
|
20240710,122100,331118695,4130,4130,4130,4130,0
|
|
20240710,122000,331118695,4130,4130,4130,4130,197
|
|
20240710,121900,330305085,4130,4130,4130,4130,935
|
|
20240710,121800,326443535,4125,4130,4130,4125,236
|
|
20240710,121700,325469535,4125,4125,4125,4125,6
|
|
20240710,121600,325444785,4125,4125,4125,4125,1
|
|
20240710,121500,325440660,4140,4140,4140,4140,0
|
|
20240710,121400,325440660,4140,4140,4140,4140,0
|
|
20240710,121300,325440660,4140,4140,4140,4140,100
|
|
20240710,121200,325026660,4145,4135,4145,4135,106
|
|
20240710,121100,324587750,4135,4115,4135,4115,46716
|
|
20240710,121000,132294900,4110,4110,4110,4110,306
|
|
20240710,120900,131037240,4110,4110,4110,4110,0
|
|
20240710,120800,131037240,4110,4110,4110,4110,194
|
|
20240710,120700,130239900,4110,4110,4110,4110,0
|
|
20240710,120600,130239900,4110,4110,4110,4110,10
|
|
20240710,120500,130198800,4110,4110,4110,4110,10
|
|
20240710,120400,130157700,4115,4110,4115,4110,11
|
|
20240710,120300,130112485,4110,4110,4110,4110,0
|
|
20240710,120200,130112485,4110,4110,4110,4110,0
|
|
20240710,120100,130112485,4110,4110,4110,4110,250
|
|
20240710,120000,129084985,4115,4115,4115,4115,0
|
|
20240710,115900,129084985,4115,4115,4115,4115,0
|
|
20240710,115800,129084985,4115,4110,4115,4110,12
|
|
20240710,115700,129035655,4110,4110,4110,4110,346
|
|
20240710,115600,127613595,4115,4115,4115,4115,0
|
|
20240710,115500,127613595,4115,4115,4115,4115,0
|
|
20240710,115400,127613595,4115,4115,4115,4115,0
|
|
20240710,115300,127613595,4115,4110,4115,4110,771
|
|
20240710,115200,124444705,4110,4115,4115,4110,1355
|
|
20240710,115100,118875605,4115,4115,4115,4115,0
|
|
20240710,115000,118875605,4115,4115,4115,4115,0
|
|
20240710,114900,118875605,4115,4115,4115,4115,300
|
|
20240710,114800,117641105,4115,4115,4115,4115,6
|
|
20240710,114700,117616415,4115,4110,4115,4110,6
|
|
20240710,114600,117591750,4110,4110,4110,4110,11
|
|
20240710,114500,117546540,4115,4115,4115,4115,0
|
|
20240710,114400,117546540,4115,4115,4115,4115,0
|
|
20240710,114300,117546540,4115,4115,4115,4115,0
|
|
20240710,114200,117546540,4115,4115,4115,4110,159
|
|
20240710,114100,116892755,4115,4115,4115,4115,48
|
|
20240710,114000,116695235,4115,4110,4115,4110,205
|
|
20240710,113900,115852175,4115,4115,4115,4115,104
|
|
20240710,113800,115424215,4115,4115,4115,4115,3
|
|
20240710,113700,115411870,4115,4115,4115,4115,14
|
|
20240710,113600,115354260,4115,4115,4115,4115,0
|
|
20240710,113500,115354260,4115,4115,4115,4115,300
|
|
20240710,113400,114119760,4115,4115,4115,4115,12
|
|
20240710,113300,114070380,4110,4110,4110,4110,0
|
|
20240710,113200,114070380,4110,4110,4110,4110,0
|
|
20240710,113100,114070380,4110,4110,4110,4110,0
|
|
20240710,113000,114070380,4110,4110,4110,4110,73
|
|
20240710,112900,113770350,4115,4110,4115,4110,14
|
|
20240710,112800,113712765,4110,4115,4115,4110,3
|
|
20240710,112700,113700430,4110,4110,4110,4110,0
|
|
20240710,112600,113700430,4110,4110,4110,4110,0
|
|
20240710,112500,113700430,4110,4110,4110,4110,84
|
|
20240710,112400,113355190,4110,4105,4110,4105,6
|
|
20240710,112300,113330535,4110,4110,4110,4110,10
|
|
20240710,112200,113289435,4110,4110,4110,4110,1000
|
|
20240710,112100,109179435,4110,4110,4110,4110,0
|
|
20240710,112000,109179435,4110,4105,4110,4105,84
|
|
20240710,111900,108834565,4110,4110,4110,4110,101
|
|
20240710,111800,108419455,4110,4110,4110,4110,2
|
|
20240710,111700,108411235,4110,4110,4110,4110,20
|
|
20240710,111600,108329035,4105,4105,4105,4105,100
|
|
20240710,111500,107918535,4105,4105,4105,4105,0
|
|
20240710,111400,107918535,4105,4105,4105,4105,0
|
|
20240710,111300,107918535,4105,4105,4105,4105,4
|
|
20240710,111200,107902115,4110,4110,4110,4110,10
|
|
20240710,111100,107861015,4110,4110,4110,4110,87
|
|
20240710,111000,107503445,4105,4105,4105,4105,0
|
|
20240710,110900,107503445,4105,4105,4105,4105,0
|
|
20240710,110800,107503445,4105,4105,4105,4105,4
|
|
20240710,110700,107487025,4105,4105,4105,4105,456
|
|
20240710,110600,105615145,4105,4105,4105,4105,348
|
|
20240710,110500,104186605,4105,4105,4105,4105,0
|
|
20240710,110400,104186605,4105,4105,4105,4105,100
|
|
20240710,110300,103776105,4105,4105,4105,4105,0
|
|
20240710,110200,103776105,4105,4105,4105,4105,8
|
|
20240710,110100,103743265,4105,4105,4105,4105,2
|
|
20240710,110000,103735055,4110,4110,4110,4110,39
|
|
20240710,105900,103574765,4110,4110,4110,4110,300
|
|
20240710,105800,102341765,4110,4110,4110,4110,324
|
|
20240710,105700,101010125,4110,4105,4110,4105,290
|
|
20240710,105600,99818250,4110,4110,4110,4110,0
|
|
20240710,105500,99818250,4110,4110,4110,4110,0
|
|
20240710,105400,99818250,4110,4110,4110,4110,0
|
|
20240710,105300,99818250,4110,4110,4110,4110,0
|
|
20240710,105200,99818250,4110,4110,4110,4110,0
|
|
20240710,105100,99818250,4110,4110,4110,4110,3
|
|
20240710,105000,99805920,4110,4110,4110,4110,0
|
|
20240710,104900,99805920,4110,4110,4110,4110,430
|
|
20240710,104800,98038620,4110,4110,4110,4110,100
|
|
20240710,104700,97627620,4110,4110,4110,4110,0
|
|
20240710,104600,97627620,4110,4110,4110,4110,0
|
|
20240710,104500,97627620,4110,4110,4110,4110,0
|
|
20240710,104400,97627620,4110,4110,4110,4110,0
|
|
20240710,104300,97627620,4110,4110,4110,4110,0
|
|
20240710,104200,97627620,4110,4110,4110,4100,634
|
|
20240710,104100,95026880,4110,4110,4110,4110,1
|
|
20240710,104000,95022770,4100,4100,4100,4100,2
|
|
20240710,103900,95014570,4100,4100,4100,4100,0
|
|
20240710,103800,95014570,4100,4100,4100,4100,9
|
|
20240710,103700,94977670,4100,4115,4115,4100,320
|
|
20240710,103600,93664470,4115,4115,4115,4115,0
|
|
20240710,103500,93664470,4115,4110,4115,4110,200
|
|
20240710,103400,92841495,4110,4110,4110,4110,1517
|
|
20240710,103300,86606625,4110,4110,4110,4110,0
|
|
20240710,103200,86606625,4110,4110,4110,4110,20
|
|
20240710,103100,86524425,4110,4110,4110,4110,0
|
|
20240710,103000,86524425,4110,4110,4110,4110,0
|
|
20240710,102900,86524425,4110,4110,4110,4110,2595
|
|
20240710,102800,75858975,4110,4110,4110,4110,0
|
|
20240710,102700,75858975,4110,4110,4110,4110,10
|
|
20240710,102600,75817875,4110,4110,4110,4110,0
|
|
20240710,102500,75817875,4110,4110,4110,4110,0
|
|
20240710,102400,75817875,4110,4110,4110,4110,10
|
|
20240710,102300,75776775,4110,4110,4110,4110,2
|
|
20240710,102200,75768555,4105,4110,4110,4105,386
|
|
20240710,102100,74184005,4110,4110,4110,4110,0
|
|
20240710,102000,74184005,4110,4110,4110,4110,1
|
|
20240710,101900,74179895,4110,4110,4110,4110,3
|
|
20240710,101800,74167565,4105,4105,4105,4105,367
|
|
20240710,101700,72661030,4105,4105,4105,4105,1081
|
|
20240710,101600,68223525,4105,4105,4105,4105,1
|
|
20240710,101500,68219420,4105,4105,4105,4105,1
|
|
20240710,101400,68215315,4105,4105,4105,4105,156
|
|
20240710,101300,67574935,4105,4105,4105,4105,100
|
|
20240710,101200,67164435,4105,4105,4105,4105,0
|
|
20240710,101100,67164435,4105,4100,4105,4100,2
|
|
20240710,101000,67156230,4100,4100,4100,4100,0
|
|
20240710,100900,67156230,4100,4100,4100,4100,0
|
|
20240710,100800,67156230,4100,4100,4100,4100,10
|
|
20240710,100700,67115230,4100,4100,4100,4100,0
|
|
20240710,100600,67115230,4100,4100,4100,4100,139
|
|
20240710,100500,66545330,4105,4105,4105,4105,0
|
|
20240710,100400,66545330,4105,4105,4105,4105,0
|
|
20240710,100300,66545330,4105,4100,4105,4100,135
|
|
20240710,100200,65991805,4105,4105,4105,4105,2
|
|
20240710,100100,65983595,4105,4105,4105,4105,1
|
|
20240710,100000,65979490,4090,4090,4090,4090,2
|
|
20240710,095900,65971310,4100,4090,4100,4090,262
|
|
20240710,095800,64897610,4090,4090,4090,4090,80
|
|
20240710,095700,64570410,4090,4100,4100,4090,1719
|
|
20240710,095600,57535820,4100,4100,4100,4100,32
|
|
20240710,095500,57404620,4100,4100,4100,4100,1019
|
|
20240710,095400,53226720,4100,4100,4100,4100,215
|
|
20240710,095300,52345220,4110,4110,4110,4110,11
|
|
20240710,095200,52300010,4110,4110,4110,4110,4
|
|
20240710,095100,52283570,4110,4110,4110,4110,1
|
|
20240710,095000,52279460,4110,4110,4110,4110,0
|
|
20240710,094900,52279460,4110,4100,4110,4100,6
|
|
20240710,094800,52254810,4095,4100,4110,4095,115
|
|
20240710,094700,51783740,4110,4105,4110,4105,2
|
|
20240710,094600,51775525,4110,4105,4110,4105,5
|
|
20240710,094500,51754980,4105,4105,4105,4105,5
|
|
20240710,094400,51734455,4105,4105,4105,4105,1
|
|
20240710,094300,51730350,4105,4105,4105,4105,10
|
|
20240710,094200,51689300,4105,4100,4105,4100,167
|
|
20240710,094100,51004585,4105,4105,4105,4105,18
|
|
20240710,094000,50930695,4105,4100,4105,4100,165
|
|
20240710,093900,50254175,4100,4100,4100,4100,97
|
|
20240710,093800,49856475,4100,4100,4100,4100,22
|
|
20240710,093700,49766275,4100,4100,4100,4100,0
|
|
20240710,093600,49766275,4100,4100,4100,4100,0
|
|
20240710,093500,49766275,4100,4100,4100,4100,55
|
|
20240710,093400,49540775,4100,4100,4100,4100,36
|
|
20240710,093300,49393175,4100,4100,4100,4100,0
|
|
20240710,093200,49393175,4100,4100,4100,4100,34
|
|
20240710,093100,49253775,4100,4100,4100,4100,66
|
|
20240710,093000,48983175,4100,4100,4100,4100,30
|
|
20240710,092900,48860175,4090,4095,4095,4090,160
|
|
20240710,092800,48205525,4090,4090,4090,4090,0
|
|
20240710,092700,48205525,4090,4090,4090,4090,0
|
|
20240710,092600,48205525,4090,4090,4090,4090,90
|
|
20240710,092500,47837425,4110,4110,4110,4110,0
|
|
20240710,092400,47837425,4110,4110,4110,4110,0
|
|
20240710,092300,47837425,4110,4110,4110,4110,0
|
|
20240710,092200,47837425,4110,4090,4110,4090,6
|
|
20240710,092100,47812865,4110,4090,4110,4090,65
|
|
20240710,092000,47546710,4110,4110,4110,4110,25
|
|
20240710,091900,47443960,4110,4085,4110,4085,103
|
|
20240710,091800,47022655,4085,4085,4085,4085,15
|
|
20240710,091700,46961380,4085,4085,4085,4085,0
|
|
20240710,091600,46961380,4085,4090,4090,4085,5
|
|
20240710,091500,46940950,4085,4085,4085,4085,0
|
|
20240710,091400,46940950,4085,4095,4095,4085,140
|
|
20240710,091300,46368640,4110,4110,4110,4110,100
|
|
20240710,091200,45957640,4110,4110,4115,4095,1387
|
|
20240710,091100,40254700,4090,4100,4100,4090,465
|
|
20240710,091000,38348500,4100,4105,4105,4085,3361
|
|
20240710,090900,24567125,4105,4105,4105,4105,1681
|
|
20240710,090800,17666620,4105,4110,4110,4105,1664
|
|
20240710,090700,10830820,4115,4115,4115,4115,73
|
|
20240710,090600,10530425,4115,4120,4120,4115,130
|
|
20240710,090500,9995425,4120,4120,4120,4120,24
|
|
20240710,090400,9896545,4115,4115,4115,4115,303
|
|
20240710,090300,8649700,4120,4120,4120,4105,402
|
|
20240710,090200,6995805,4125,4100,4125,4100,411
|
|
20240710,090100,5310580,4125,4110,4125,4110,582
|
|
20240710,090000,2914650,4110,4105,4110,4100,710
|