623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,191900,3310535240,12740,12740,12740,12740,0
|
|
20240710,191800,3310535240,12740,12740,12740,12740,0
|
|
20240710,191700,3310535240,12740,12740,12740,12740,0
|
|
20240710,191600,3310535240,12740,12740,12740,12740,0
|
|
20240710,191500,3310535240,12740,12740,12740,12740,0
|
|
20240710,191400,3310535240,12740,12740,12740,12740,0
|
|
20240710,191300,3310535240,12740,12740,12740,12740,0
|
|
20240710,191200,3310535240,12740,12740,12740,12740,0
|
|
20240710,191100,3310535240,12740,12740,12740,12740,0
|
|
20240710,191000,3310535240,12740,12740,12740,12740,0
|
|
20240710,190900,3310535240,12740,12740,12740,12740,0
|
|
20240710,190800,3310535240,12740,12740,12740,12740,0
|
|
20240710,190700,3310535240,12740,12740,12740,12740,0
|
|
20240710,190600,3310535240,12740,12740,12740,12740,0
|
|
20240710,190500,3310535240,12740,12740,12740,12740,0
|
|
20240710,190400,3310535240,12740,12740,12740,12740,0
|
|
20240710,190300,3310535240,12740,12740,12740,12740,0
|
|
20240710,190200,3310535240,12740,12740,12740,12740,0
|
|
20240710,190100,3310535240,12740,12740,12740,12740,0
|
|
20240710,190000,3310535240,12740,12740,12740,12740,0
|
|
20240710,185900,3310535240,12740,12740,12740,12740,0
|
|
20240710,185800,3310535240,12740,12740,12740,12740,0
|
|
20240710,185700,3310535240,12740,12740,12740,12740,0
|
|
20240710,185600,3310535240,12740,12740,12740,12740,0
|
|
20240710,185500,3310535240,12740,12740,12740,12740,0
|
|
20240710,185400,3310535240,12740,12740,12740,12740,0
|
|
20240710,185300,3310535240,12740,12740,12740,12740,0
|
|
20240710,185200,3310535240,12740,12740,12740,12740,0
|
|
20240710,185100,3310535240,12740,12740,12740,12740,0
|
|
20240710,185000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,184900,3310535240,12740,12740,12740,12740,0
|
|
20240710,184800,3310535240,12740,12740,12740,12740,0
|
|
20240710,184700,3310535240,12740,12740,12740,12740,0
|
|
20240710,184600,3310535240,12740,12740,12740,12740,0
|
|
20240710,184500,3310535240,12740,12740,12740,12740,0
|
|
20240710,184400,3310535240,12740,12740,12740,12740,0
|
|
20240710,184300,3310535240,12740,12740,12740,12740,0
|
|
20240710,184200,3310535240,12740,12740,12740,12740,0
|
|
20240710,184100,3310535240,12740,12740,12740,12740,0
|
|
20240710,184000,3310535240,12740,12740,12740,12740,0
|
|
20240710,183900,3310535240,12740,12740,12740,12740,0
|
|
20240710,183800,3310535240,12740,12740,12740,12740,0
|
|
20240710,183700,3310535240,12740,12740,12740,12740,0
|
|
20240710,183600,3310535240,12740,12740,12740,12740,0
|
|
20240710,183500,3310535240,12740,12740,12740,12740,0
|
|
20240710,183400,3310535240,12740,12740,12740,12740,0
|
|
20240710,183300,3310535240,12740,12740,12740,12740,0
|
|
20240710,183200,3310535240,12740,12740,12740,12740,0
|
|
20240710,183100,3310535240,12740,12740,12740,12740,0
|
|
20240710,183000,3310535240,12740,12740,12740,12740,0
|
|
20240710,182900,3310535240,12740,12740,12740,12740,0
|
|
20240710,182800,3310535240,12740,12740,12740,12740,0
|
|
20240710,182700,3310535240,12740,12740,12740,12740,0
|
|
20240710,182600,3310535240,12740,12740,12740,12740,0
|
|
20240710,182500,3310535240,12740,12740,12740,12740,0
|
|
20240710,182400,3310535240,12740,12740,12740,12740,0
|
|
20240710,182300,3310535240,12740,12740,12740,12740,0
|
|
20240710,182200,3310535240,12740,12740,12740,12740,0
|
|
20240710,182100,3310535240,12740,12740,12740,12740,0
|
|
20240710,182000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,181900,3310535240,12740,12740,12740,12740,0
|
|
20240710,181800,3310535240,12740,12740,12740,12740,0
|
|
20240710,181700,3310535240,12740,12740,12740,12740,0
|
|
20240710,181600,3310535240,12740,12740,12740,12740,0
|
|
20240710,181500,3310535240,12740,12740,12740,12740,0
|
|
20240710,181400,3310535240,12740,12740,12740,12740,0
|
|
20240710,181300,3310535240,12740,12740,12740,12740,0
|
|
20240710,181200,3310535240,12740,12740,12740,12740,0
|
|
20240710,181100,3310535240,12740,12740,12740,12740,0
|
|
20240710,181000,3310535240,12740,12740,12740,12740,0
|
|
20240710,180900,3310535240,12740,12740,12740,12740,0
|
|
20240710,180800,3310535240,12740,12740,12740,12740,0
|
|
20240710,180700,3310535240,12740,12740,12740,12740,0
|
|
20240710,180600,3310535240,12740,12740,12740,12740,0
|
|
20240710,180500,3310535240,12740,12740,12740,12740,0
|
|
20240710,180400,3310535240,12740,12740,12740,12740,0
|
|
20240710,180300,3310535240,12740,12740,12740,12740,0
|
|
20240710,180200,3310535240,12740,12740,12740,12740,0
|
|
20240710,180100,3310535240,12740,12740,12740,12740,0
|
|
20240710,180000,3310535240,12740,12740,12740,12740,0
|
|
20240710,175900,3310535240,12740,12740,12740,12740,0
|
|
20240710,175800,3310535240,12740,12740,12740,12740,0
|
|
20240710,175700,3310535240,12740,12740,12740,12740,0
|
|
20240710,175600,3310535240,12740,12740,12740,12740,0
|
|
20240710,175500,3310535240,12740,12740,12740,12740,0
|
|
20240710,175400,3310535240,12740,12740,12740,12740,0
|
|
20240710,175300,3310535240,12740,12740,12740,12740,0
|
|
20240710,175200,3310535240,12740,12740,12740,12740,0
|
|
20240710,175100,3310535240,12740,12740,12740,12740,0
|
|
20240710,175000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,174900,3310535240,12740,12740,12740,12740,0
|
|
20240710,174800,3310535240,12740,12740,12740,12740,0
|
|
20240710,174700,3310535240,12740,12740,12740,12740,0
|
|
20240710,174600,3310535240,12740,12740,12740,12740,0
|
|
20240710,174500,3310535240,12740,12740,12740,12740,0
|
|
20240710,174400,3310535240,12740,12740,12740,12740,0
|
|
20240710,174300,3310535240,12740,12740,12740,12740,0
|
|
20240710,174200,3310535240,12740,12740,12740,12740,0
|
|
20240710,174100,3310535240,12740,12740,12740,12740,0
|
|
20240710,174000,3310535240,12740,12740,12740,12740,0
|
|
20240710,173900,3310535240,12740,12740,12740,12740,0
|
|
20240710,173800,3310535240,12740,12740,12740,12740,0
|
|
20240710,173700,3310535240,12740,12740,12740,12740,0
|
|
20240710,173600,3310535240,12740,12740,12740,12740,0
|
|
20240710,173500,3310535240,12740,12740,12740,12740,0
|
|
20240710,173400,3310535240,12740,12740,12740,12740,0
|
|
20240710,173300,3310535240,12740,12740,12740,12740,0
|
|
20240710,173200,3310535240,12740,12740,12740,12740,0
|
|
20240710,173100,3310535240,12740,12740,12740,12740,0
|
|
20240710,173000,3310535240,12740,12740,12740,12740,0
|
|
20240710,172900,3310535240,12740,12740,12740,12740,0
|
|
20240710,172800,3310535240,12740,12740,12740,12740,0
|
|
20240710,172700,3310535240,12740,12740,12740,12740,0
|
|
20240710,172600,3310535240,12740,12740,12740,12740,0
|
|
20240710,172500,3310535240,12740,12740,12740,12740,0
|
|
20240710,172400,3310535240,12740,12740,12740,12740,0
|
|
20240710,172300,3310535240,12740,12740,12740,12740,0
|
|
20240710,172200,3310535240,12740,12740,12740,12740,0
|
|
20240710,172100,3310535240,12740,12740,12740,12740,0
|
|
20240710,172000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,171900,3310535240,12740,12740,12740,12740,0
|
|
20240710,171800,3310535240,12740,12740,12740,12740,0
|
|
20240710,171700,3310535240,12740,12740,12740,12740,0
|
|
20240710,171600,3310535240,12740,12740,12740,12740,0
|
|
20240710,171500,3310535240,12740,12740,12740,12740,0
|
|
20240710,171400,3310535240,12740,12740,12740,12740,0
|
|
20240710,171300,3310535240,12740,12740,12740,12740,0
|
|
20240710,171200,3310535240,12740,12740,12740,12740,0
|
|
20240710,171100,3310535240,12740,12740,12740,12740,0
|
|
20240710,171000,3310535240,12740,12740,12740,12740,0
|
|
20240710,170900,3310535240,12740,12740,12740,12740,0
|
|
20240710,170800,3310535240,12740,12740,12740,12740,0
|
|
20240710,170700,3310535240,12740,12740,12740,12740,0
|
|
20240710,170600,3310535240,12740,12740,12740,12740,0
|
|
20240710,170500,3310535240,12740,12740,12740,12740,0
|
|
20240710,170400,3310535240,12740,12740,12740,12740,0
|
|
20240710,170300,3310535240,12740,12740,12740,12740,0
|
|
20240710,170200,3310535240,12740,12740,12740,12740,0
|
|
20240710,170100,3310535240,12740,12740,12740,12740,0
|
|
20240710,170000,3310535240,12740,12740,12740,12740,0
|
|
20240710,165900,3310535240,12740,12740,12740,12740,0
|
|
20240710,165800,3310535240,12740,12740,12740,12740,0
|
|
20240710,165700,3310535240,12740,12740,12740,12740,0
|
|
20240710,165600,3310535240,12740,12740,12740,12740,0
|
|
20240710,165500,3310535240,12740,12740,12740,12740,0
|
|
20240710,165400,3310535240,12740,12740,12740,12740,0
|
|
20240710,165300,3310535240,12740,12740,12740,12740,0
|
|
20240710,165200,3310535240,12740,12740,12740,12740,0
|
|
20240710,165100,3310535240,12740,12740,12740,12740,0
|
|
20240710,165000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,164900,3310535240,12740,12740,12740,12740,0
|
|
20240710,164800,3310535240,12740,12740,12740,12740,0
|
|
20240710,164700,3310535240,12740,12740,12740,12740,0
|
|
20240710,164600,3310535240,12740,12740,12740,12740,0
|
|
20240710,164500,3310535240,12740,12740,12740,12740,0
|
|
20240710,164400,3310535240,12740,12740,12740,12740,0
|
|
20240710,164300,3310535240,12740,12740,12740,12740,0
|
|
20240710,164200,3310535240,12740,12740,12740,12740,0
|
|
20240710,164100,3310535240,12740,12740,12740,12740,0
|
|
20240710,164000,3310535240,12740,12740,12740,12740,0
|
|
20240710,163900,3310535240,12740,12740,12740,12740,0
|
|
20240710,163800,3310535240,12740,12740,12740,12740,0
|
|
20240710,163700,3310535240,12740,12740,12740,12740,0
|
|
20240710,163600,3310535240,12740,12740,12740,12740,0
|
|
20240710,163500,3310535240,12740,12740,12740,12740,0
|
|
20240710,163400,3310535240,12740,12740,12740,12740,0
|
|
20240710,163300,3310535240,12740,12740,12740,12740,0
|
|
20240710,163200,3310535240,12740,12740,12740,12740,0
|
|
20240710,163100,3310535240,12740,12740,12740,12740,0
|
|
20240710,163000,3310535240,12740,12740,12740,12740,0
|
|
20240710,162900,3310535240,12740,12740,12740,12740,0
|
|
20240710,162800,3310535240,12740,12740,12740,12740,0
|
|
20240710,162700,3310535240,12740,12740,12740,12740,0
|
|
20240710,162600,3310535240,12740,12740,12740,12740,0
|
|
20240710,162500,3310535240,12740,12740,12740,12740,0
|
|
20240710,162400,3310535240,12740,12740,12740,12740,0
|
|
20240710,162300,3310535240,12740,12740,12740,12740,0
|
|
20240710,162200,3310535240,12740,12740,12740,12740,0
|
|
20240710,162100,3310535240,12740,12740,12740,12740,0
|
|
20240710,162000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,161900,3310535240,12740,12740,12740,12740,0
|
|
20240710,161800,3310535240,12740,12740,12740,12740,0
|
|
20240710,161700,3310535240,12740,12740,12740,12740,0
|
|
20240710,161600,3310535240,12740,12740,12740,12740,0
|
|
20240710,161500,3310535240,12740,12740,12740,12740,0
|
|
20240710,161400,3310535240,12740,12740,12740,12740,0
|
|
20240710,161300,3310535240,12740,12740,12740,12740,0
|
|
20240710,161200,3310535240,12740,12740,12740,12740,0
|
|
20240710,161100,3310535240,12740,12740,12740,12740,0
|
|
20240710,161000,3310535240,12740,12740,12740,12740,0
|
|
20240710,160900,3310535240,12740,12740,12740,12740,0
|
|
20240710,160800,3310535240,12740,12740,12740,12740,0
|
|
20240710,160700,3310535240,12740,12740,12740,12740,0
|
|
20240710,160600,3310535240,12740,12740,12740,12740,0
|
|
20240710,160500,3310535240,12740,12740,12740,12740,0
|
|
20240710,160400,3310535240,12740,12740,12740,12740,0
|
|
20240710,160300,3310535240,12740,12740,12740,12740,0
|
|
20240710,160200,3310535240,12740,12740,12740,12740,0
|
|
20240710,160100,3310535240,12740,12740,12740,12740,0
|
|
20240710,160000,3310535240,12740,12740,12740,12740,0
|
|
20240710,155900,3310535240,12740,12740,12740,12740,0
|
|
20240710,155800,3310535240,12740,12740,12740,12740,0
|
|
20240710,155700,3310535240,12740,12740,12740,12740,0
|
|
20240710,155600,3310535240,12740,12740,12740,12740,0
|
|
20240710,155500,3310535240,12740,12740,12740,12740,0
|
|
20240710,155400,3310535240,12740,12740,12740,12740,0
|
|
20240710,155300,3310535240,12740,12740,12740,12740,0
|
|
20240710,155200,3310535240,12740,12740,12740,12740,0
|
|
20240710,155100,3310535240,12740,12740,12740,12740,0
|
|
20240710,155000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,154900,3310535240,12740,12740,12740,12740,0
|
|
20240710,154800,3310535240,12740,12740,12740,12740,0
|
|
20240710,154700,3310535240,12740,12740,12740,12740,0
|
|
20240710,154600,3310535240,12740,12740,12740,12740,0
|
|
20240710,154500,3310535240,12740,12740,12740,12740,0
|
|
20240710,154400,3310535240,12740,12740,12740,12740,0
|
|
20240710,154300,3310535240,12740,12740,12740,12740,0
|
|
20240710,154200,3310535240,12740,12740,12740,12740,0
|
|
20240710,154100,3310535240,12740,12740,12740,12740,0
|
|
20240710,154000,3310535240,12740,12740,12740,12740,0
|
|
20240710,153900,3310535240,12740,12740,12740,12740,0
|
|
20240710,153800,3310535240,12740,12740,12740,12740,0
|
|
20240710,153700,3310535240,12740,12740,12740,12740,0
|
|
20240710,153600,3310535240,12740,12740,12740,12740,0
|
|
20240710,153500,3310535240,12740,12740,12740,12740,0
|
|
20240710,153400,3310535240,12740,12740,12740,12740,0
|
|
20240710,153300,3310535240,12740,12740,12740,12740,0
|
|
20240710,153200,3310535240,12740,12740,12740,12740,0
|
|
20240710,153100,3310535240,12740,12740,12740,12740,0
|
|
20240710,153000,3310535240,12740,12740,12740,12740,7181
|
|
20240710,152900,3219049300,12730,12730,12730,12730,0
|
|
20240710,152800,3219049300,12730,12730,12730,12730,0
|
|
20240710,152700,3219049300,12730,12730,12730,12730,0
|
|
20240710,152600,3219049300,12730,12730,12730,12730,0
|
|
20240710,152500,3219049300,12730,12730,12730,12730,0
|
|
20240710,152400,3219049300,12730,12730,12730,12730,0
|
|
20240710,152300,3219049300,12730,12730,12730,12730,0
|
|
20240710,152200,3219049300,12730,12730,12730,12730,0
|
|
20240710,152100,3219049300,12730,12730,12730,12730,0
|
|
20240710,152000,3219049300,12730,12730,12730,12730,0
|
|
20240710,151900,3219049300,12730,12720,12740,12720,3306
|
|
20240710,151800,3176968840,12710,12710,12720,12710,3253
|
|
20240710,151700,3135608920,12710,12710,12710,12710,3325
|
|
20240710,151600,3093348170,12710,12710,12720,12710,255
|
|
20240710,151500,3090106720,12710,12710,12720,12710,390
|
|
20240710,151400,3085149730,12710,12710,12720,12710,452
|
|
20240710,151300,3079404020,12720,12700,12730,12700,299
|
|
20240710,151200,3075602980,12700,12700,12730,12700,508
|
|
20240710,151100,3069148490,12700,12700,12740,12700,2644
|
|
20240710,151000,3035497530,12720,12700,12720,12690,473
|
|
20240710,150900,3029486840,12710,12700,12710,12690,207
|
|
20240710,150800,3026858790,12700,12690,12710,12680,687
|
|
20240710,150700,3018138850,12690,12680,12710,12680,1164
|
|
20240710,150600,3003368800,12680,12690,12690,12680,771
|
|
20240710,150500,2993591270,12680,12680,12690,12680,655
|
|
20240710,150400,2985284820,12680,12700,12700,12680,1292
|
|
20240710,150300,2968894230,12690,12690,12700,12690,629
|
|
20240710,150200,2960912020,12710,12660,12710,12660,1504
|
|
20240710,150100,2941822040,12670,12680,12690,12670,496
|
|
20240710,150000,2935537550,12670,12670,12690,12670,1140
|
|
20240710,145900,2921093550,12670,12660,12690,12660,933
|
|
20240710,145800,2909271720,12660,12670,12680,12660,979
|
|
20240710,145700,2896864080,12670,12680,12690,12670,685
|
|
20240710,145600,2888184980,12670,12660,12690,12660,1044
|
|
20240710,145500,2874953870,12660,12660,12690,12660,734
|
|
20240710,145400,2865654050,12660,12660,12670,12650,1369
|
|
20240710,145300,2848328520,12650,12670,12670,12650,4934
|
|
20240710,145200,2785846250,12670,12670,12680,12670,1932
|
|
20240710,145100,2761367090,12670,12680,12690,12670,3744
|
|
20240710,145000,2713893200,12680,12680,12690,12680,2190
|
|
20240710,144900,2686121720,12680,12680,12700,12680,939
|
|
20240710,144800,2674212060,12680,12680,12690,12680,1057
|
|
20240710,144700,2660809000,12680,12690,12690,12680,926
|
|
20240710,144600,2649065630,12690,12680,12690,12680,976
|
|
20240710,144500,2636687080,12690,12680,12690,12680,1326
|
|
20240710,144400,2619873000,12680,12680,12690,12680,708
|
|
20240710,144300,2610895550,12680,12680,12690,12680,859
|
|
20240710,144200,2600003220,12680,12690,12690,12680,1272
|
|
20240710,144100,2583867150,12700,12680,12700,12680,848
|
|
20240710,144000,2573108550,12680,12680,12690,12680,1665
|
|
20240710,143900,2551993030,12680,12690,12690,12680,597
|
|
20240710,143800,2544418920,12690,12690,12690,12690,956
|
|
20240710,143700,2532287280,12690,12700,12700,12690,1213
|
|
20240710,143600,2516894010,12690,12680,12690,12680,1568
|
|
20240710,143500,2497003300,12680,12690,12690,12680,864
|
|
20240710,143400,2486047540,12680,12690,12690,12680,1444
|
|
20240710,143300,2467723390,12700,12690,12700,12690,782
|
|
20240710,143200,2457799790,12690,12690,12700,12690,832
|
|
20240710,143100,2447241700,12690,12690,12690,12690,580
|
|
20240710,143000,2439881500,12690,12690,12690,12690,738
|
|
20240710,142900,2430516280,12690,12690,12700,12690,1336
|
|
20240710,142800,2413552320,12690,12690,12690,12690,1217
|
|
20240710,142700,2398108590,12690,12690,12690,12690,678
|
|
20240710,142600,2389504770,12690,12690,12700,12690,726
|
|
20240710,142500,2380285480,12690,12690,12700,12690,741
|
|
20240710,142400,2370880930,12690,12690,12690,12690,193
|
|
20240710,142300,2368431760,12690,12690,12700,12690,213
|
|
20240710,142200,2365728690,12690,12700,12700,12690,377
|
|
20240710,142100,2360943740,12700,12700,12700,12700,346
|
|
20240710,142000,2356549540,12700,12710,12710,12700,81
|
|
20240710,141900,2355520780,12700,12700,12730,12700,1462
|
|
20240710,141800,2336946720,12700,12700,12710,12700,389
|
|
20240710,141700,2332006370,12700,12690,12700,12690,449
|
|
20240710,141600,2326306050,12700,12690,12700,12690,798
|
|
20240710,141500,2316176030,12690,12690,12700,12690,357
|
|
20240710,141400,2311645600,12690,12700,12700,12690,140
|
|
20240710,141300,2309868900,12690,12690,12710,12690,400
|
|
20240710,141200,2304792030,12710,12700,12710,12690,94
|
|
20240710,141100,2303598890,12700,12700,12710,12690,252
|
|
20240710,141000,2300399590,12700,12710,12710,12690,3312
|
|
20240710,140900,2258332980,12710,12720,12730,12710,416
|
|
20240710,140800,2253044060,12710,12710,12710,12710,276
|
|
20240710,140700,2249536100,12700,12690,12700,12690,64
|
|
20240710,140600,2248723530,12700,12700,12700,12690,215
|
|
20240710,140500,2245995080,12690,12690,12730,12690,375
|
|
20240710,140400,2241233060,12700,12690,12700,12690,101
|
|
20240710,140300,2239951260,12690,12700,12700,12690,377
|
|
20240710,140200,2235165010,12690,12690,12700,12690,36
|
|
20240710,140100,2234708120,12690,12700,12700,12690,397
|
|
20240710,140000,2229669940,12690,12690,12700,12690,107
|
|
20240710,135900,2228312050,12710,12690,12710,12690,32
|
|
20240710,135800,2227905820,12730,12710,12730,12690,459
|
|
20240710,135700,2222074160,12700,12710,12710,12700,100
|
|
20240710,135600,2220803380,12710,12700,12710,12700,240
|
|
20240710,135500,2217753110,12700,12690,12730,12690,235
|
|
20240710,135400,2214769920,12730,12700,12730,12690,155
|
|
20240710,135300,2212799900,12690,12690,12710,12690,345
|
|
20240710,135200,2208421040,12740,12690,12740,12690,297
|
|
20240710,135100,2204644880,12710,12700,12720,12690,187
|
|
20240710,135000,2202270400,12690,12690,12690,12690,290
|
|
20240710,134900,2198590300,12690,12690,12690,12690,169
|
|
20240710,134800,2196445690,12690,12700,12710,12690,881
|
|
20240710,134700,2185251850,12690,12700,12710,12690,377
|
|
20240710,134600,2180464660,12690,12700,12700,12690,96
|
|
20240710,134500,2179246350,12700,12700,12700,12690,214
|
|
20240710,134400,2176528600,12700,12710,12710,12700,375
|
|
20240710,134300,2171765070,12710,12720,12720,12710,208
|
|
20240710,134200,2169121370,12720,12710,12720,12710,355
|
|
20240710,134100,2164606710,12710,12690,12720,12690,783
|
|
20240710,134000,2154661080,12690,12690,12700,12690,155
|
|
20240710,133900,2152693900,12690,12690,12690,12690,216
|
|
20240710,133800,2149952860,12690,12690,12700,12690,2146
|
|
20240710,133700,2122720100,12690,12700,12700,12690,209
|
|
20240710,133600,2120067220,12700,12700,12700,12700,106
|
|
20240710,133500,2118721020,12710,12720,12730,12710,435
|
|
20240710,133400,2113186980,12710,12700,12710,12700,339
|
|
20240710,133300,2108881620,12700,12710,12740,12700,393
|
|
20240710,133200,2103884610,12710,12710,12720,12700,696
|
|
20240710,133100,2095038490,12700,12710,12710,12700,410
|
|
20240710,133000,2089831090,12700,12700,12700,12700,505
|
|
20240710,132900,2083417590,12700,12720,12720,12700,3139
|
|
20240710,132800,2043543780,12720,12710,12720,12710,221
|
|
20240710,132700,2040734670,12710,12730,12740,12710,3345
|
|
20240710,132600,1998125790,12710,12710,12730,12710,705
|
|
20240710,132500,1989165220,12710,12710,12760,12710,695
|
|
20240710,132400,1980311870,12720,12750,12750,12710,922
|
|
20240710,132300,1968585680,12750,12720,12750,12710,1131
|
|
20240710,132200,1954183260,12700,12710,12730,12690,788
|
|
20240710,132100,1944162470,12690,12700,12710,12680,536
|
|
20240710,132000,1937358810,12700,12680,12720,12680,2397
|
|
20240710,131900,1906917320,12690,12670,12690,12670,2371
|
|
20240710,131800,1876834460,12670,12670,12670,12670,88
|
|
20240710,131700,1875719500,12670,12670,12680,12670,265
|
|
20240710,131600,1872361600,12670,12670,12680,12670,99
|
|
20240710,131500,1871106580,12670,12670,12680,12670,313
|
|
20240710,131400,1867139510,12670,12670,12680,12670,137
|
|
20240710,131300,1865403710,12670,12680,12680,12670,378
|
|
20240710,131200,1860611460,12670,12670,12680,12670,700
|
|
20240710,131100,1851738680,12670,12670,12670,12670,273
|
|
20240710,131000,1848279770,12680,12670,12680,12670,155
|
|
20240710,130900,1846315910,12680,12670,12680,12670,1659
|
|
20240710,130800,1825285460,12670,12670,12670,12670,894
|
|
20240710,130700,1813958480,12670,12670,12670,12670,201
|
|
20240710,130600,1811411810,12670,12680,12680,12670,100
|
|
20240710,130500,1810144800,12670,12670,12680,12670,180
|
|
20240710,130400,1807864190,12670,12670,12670,12670,438
|
|
20240710,130300,1802314730,12680,12670,12680,12670,15
|
|
20240710,130200,1802124670,12670,12680,12680,12670,240
|
|
20240710,130100,1799083290,12670,12670,12680,12670,823
|
|
20240710,130000,1788650830,12670,12670,12680,12670,151
|
|
20240710,125900,1786737650,12670,12670,12670,12670,558
|
|
20240710,125800,1779667790,12670,12680,12680,12670,33
|
|
20240710,125700,1779249670,12670,12670,12680,12670,244
|
|
20240710,125600,1776158090,12670,12660,12670,12660,831
|
|
20240710,125500,1765630380,12660,12670,12670,12660,333
|
|
20240710,125400,1761414400,12660,12670,12670,12660,521
|
|
20240710,125300,1754814640,12660,12660,12670,12660,135
|
|
20240710,125200,1753105230,12670,12660,12670,12660,1230
|
|
20240710,125100,1737533390,12660,12670,12670,12660,646
|
|
20240710,125000,1729348750,12680,12670,12680,12670,82
|
|
20240710,124900,1728309780,12670,12670,12670,12670,155
|
|
20240710,124800,1726345930,12670,12670,12670,12670,279
|
|
20240710,124700,1722811000,12670,12680,12680,12670,161
|
|
20240710,124600,1720771080,12680,12670,12680,12670,192
|
|
20240710,124500,1718338060,12670,12670,12670,12670,290
|
|
20240710,124400,1714663760,12670,12670,12670,12670,289
|
|
20240710,124300,1711002130,12680,12680,12680,12670,591
|
|
20240710,124200,1703513900,12680,12670,12680,12670,202
|
|
20240710,124100,1700954060,12670,12680,12690,12670,912
|
|
20240710,124000,1689383690,12670,12670,12680,12670,261
|
|
20240710,123900,1686076220,12670,12680,12680,12670,117
|
|
20240710,123800,1684592830,12670,12680,12680,12670,770
|
|
20240710,123700,1674830800,12680,12680,12680,12680,379
|
|
20240710,123600,1670025080,12680,12680,12680,12680,31
|
|
20240710,123500,1669632000,12680,12680,12690,12680,321
|
|
20240710,123400,1665561420,12680,12680,12680,12680,196
|
|
20240710,123300,1663076140,12680,12690,12690,12680,101
|
|
20240710,123200,1661795360,12690,12680,12690,12680,348
|
|
20240710,123100,1657382350,12680,12690,12690,12680,286
|
|
20240710,123000,1653753280,12690,12690,12690,12690,245
|
|
20240710,122900,1650644230,12690,12690,12690,12690,101
|
|
20240710,122800,1649362540,12690,12690,12700,12690,706
|
|
20240710,122700,1640399140,12680,12690,12700,12680,776
|
|
20240710,122600,1630546790,12690,12700,12700,12680,93
|
|
20240710,122500,1629366790,12680,12700,12710,12680,383
|
|
20240710,122400,1624504130,12710,12690,12720,12680,321
|
|
20240710,122300,1620433020,12690,12700,12700,12680,48
|
|
20240710,122200,1619823970,12680,12690,12700,12680,342
|
|
20240710,122100,1615484670,12690,12680,12690,12680,156
|
|
20240710,122000,1613505830,12680,12690,12690,12680,1128
|
|
20240710,121900,1599192610,12690,12710,12710,12690,337
|
|
20240710,121800,1594910990,12720,12720,12720,12690,140
|
|
20240710,121700,1593130700,12690,12710,12730,12690,2941
|
|
20240710,121600,1555777700,12730,12700,12730,12700,123
|
|
20240710,121500,1554214300,12700,12710,12720,12700,259
|
|
20240710,121400,1550923400,12700,12710,12760,12700,221
|
|
20240710,121300,1548114450,12700,12740,12770,12700,2708
|
|
20240710,121200,1513637630,12750,12720,12750,12720,1454
|
|
20240710,121100,1495104100,12750,12720,12750,12720,199
|
|
20240710,121000,1492571440,12720,12720,12750,12720,975
|
|
20240710,120900,1480152200,12720,12750,12750,12720,332
|
|
20240710,120800,1475927870,12750,12710,12760,12710,304
|
|
20240710,120700,1472057880,12710,12710,12770,12710,823
|
|
20240710,120600,1461567280,12760,12720,12760,12690,1283
|
|
20240710,120500,1445223610,12690,12690,12740,12690,1485
|
|
20240710,120400,1426334010,12690,12720,12730,12680,176
|
|
20240710,120300,1424096240,12690,12710,12720,12680,1222
|
|
20240710,120200,1408560110,12680,12710,12720,12680,461
|
|
20240710,120100,1402706130,12680,12700,12710,12680,207
|
|
20240710,120000,1400079280,12680,12700,12700,12670,1503
|
|
20240710,115900,1381021030,12690,12690,12720,12690,1946
|
|
20240710,115800,1356305800,12690,12670,12700,12670,195
|
|
20240710,115700,1353833860,12690,12670,12700,12670,650
|
|
20240710,115600,1345589690,12670,12660,12690,12660,123
|
|
20240710,115500,1344030220,12660,12660,12670,12660,1105
|
|
20240710,115400,1330030800,12660,12660,12660,12660,146
|
|
20240710,115300,1328182440,12660,12660,12680,12660,353
|
|
20240710,115200,1323712070,12690,12660,12690,12660,240
|
|
20240710,115100,1320671740,12660,12660,12660,12660,13
|
|
20240710,115000,1320507160,12650,12680,12700,12650,763
|
|
20240710,114900,1310835030,12680,12650,12680,12650,747
|
|
20240710,114800,1301378680,12650,12660,12670,12650,218
|
|
20240710,114700,1298619370,12670,12650,12670,12650,305
|
|
20240710,114600,1294759590,12660,12660,12660,12650,164
|
|
20240710,114500,1292684970,12660,12660,12660,12650,198
|
|
20240710,114400,1290178420,12650,12660,12670,12650,200
|
|
20240710,114300,1287646930,12650,12650,12670,12650,238
|
|
20240710,114200,1284636210,12670,12660,12670,12650,173
|
|
20240710,114100,1282446740,12660,12660,12660,12650,357
|
|
20240710,114000,1277928020,12660,12660,12670,12650,650
|
|
20240710,113900,1269698890,12660,12660,12660,12650,100
|
|
20240710,113800,1268433830,12660,12650,12660,12650,111
|
|
20240710,113700,1267029610,12650,12650,12660,12650,159
|
|
20240710,113600,1265017560,12660,12660,12660,12660,338
|
|
20240710,113500,1260738480,12660,12660,12670,12660,31
|
|
20240710,113400,1260346010,12660,12660,12660,12650,214
|
|
20240710,113300,1257636870,12660,12660,12670,12660,2138
|
|
20240710,113200,1230569130,12670,12680,12680,12660,651
|
|
20240710,113100,1222316070,12660,12660,12670,12660,331
|
|
20240710,113000,1218124010,12660,12660,12670,12650,444
|
|
20240710,112900,1212504720,12660,12660,12670,12660,95
|
|
20240710,112800,1211301990,12660,12660,12660,12650,236
|
|
20240710,112700,1208315030,12660,12660,12660,12650,156
|
|
20240710,112600,1206340210,12660,12650,12660,12650,248
|
|
20240710,112500,1203201380,12650,12660,12660,12650,172
|
|
20240710,112400,1201025350,12660,12660,12660,12650,30
|
|
20240710,112300,1200645790,12660,12650,12660,12650,416
|
|
20240710,112200,1195380180,12660,12660,12660,12650,80
|
|
20240710,112100,1194367500,12660,12660,12660,12660,187
|
|
20240710,112000,1192000080,12660,12660,12660,12650,339
|
|
20240710,111900,1187709130,12670,12650,12670,12650,217
|
|
20240710,111800,1184962650,12660,12650,12660,12650,177
|
|
20240710,111700,1182723440,12650,12660,12660,12650,772
|
|
20240710,111600,1172950040,12660,12650,12660,12650,151
|
|
20240710,111500,1171038520,12650,12660,12660,12650,581
|
|
20240710,111400,1163685680,12650,12640,12650,12640,497
|
|
20240710,111300,1157402990,12640,12660,12660,12640,214
|
|
20240710,111200,1154696010,12690,12650,12710,12640,9426
|
|
20240710,111100,1035227550,12660,12650,12660,12650,33
|
|
20240710,111000,1034810080,12650,12650,12650,12650,387
|
|
20240710,110900,1029914530,12650,12650,12660,12650,136
|
|
20240710,110800,1028193920,12650,12660,12660,12650,303
|
|
20240710,110700,1024357990,12650,12690,12690,12650,213
|
|
20240710,110600,1021663400,12640,12670,12710,12640,2339
|
|
20240710,110500,991972360,12680,12670,12680,12640,1400
|
|
20240710,110400,974232050,12640,12640,12670,12640,1401
|
|
20240710,110300,956522800,12650,12650,12650,12640,214
|
|
20240710,110200,953816210,12650,12650,12650,12650,1527
|
|
20240710,110100,934499660,12650,12660,12670,12650,396
|
|
20240710,110000,929487650,12660,12660,12670,12660,38
|
|
20240710,105900,929006560,12680,12650,12680,12650,2189
|
|
20240710,105800,901278390,12650,12650,12650,12650,104
|
|
20240710,105700,899962790,12650,12650,12650,12650,240
|
|
20240710,105600,896926790,12650,12640,12660,12640,631
|
|
20240710,105500,888942770,12650,12640,12650,12640,431
|
|
20240710,105400,883494900,12650,12640,12650,12640,2659
|
|
20240710,105300,849863140,12630,12630,12640,12630,250
|
|
20240710,105200,846705460,12630,12640,12640,12630,175
|
|
20240710,105100,844494290,12640,12640,12640,12630,234
|
|
20240710,105000,841536630,12640,12660,12660,12630,4058
|
|
20240710,104900,790236200,12660,12650,12660,12650,215
|
|
20240710,104800,787516400,12650,12640,12660,12640,1023
|
|
20240710,104700,774573240,12640,12640,12650,12640,36
|
|
20240710,104600,774118140,12640,12640,12650,12640,1330
|
|
20240710,104500,757295940,12640,12640,12640,12640,793
|
|
20240710,104400,747272420,12640,12640,12640,12640,214
|
|
20240710,104300,744567460,12640,12650,12650,12640,454
|
|
20240710,104200,738828490,12640,12640,12640,12640,187
|
|
20240710,104100,736464810,12640,12640,12650,12640,345
|
|
20240710,104000,732104000,12650,12640,12650,12640,206
|
|
20240710,103900,729499020,12640,12640,12640,12640,197
|
|
20240710,103800,727008940,12640,12640,12650,12640,407
|
|
20240710,103700,721862910,12650,12640,12650,12640,123
|
|
20240710,103600,720307870,12640,12650,12660,12640,176
|
|
20240710,103500,718083010,12670,12640,12670,12640,302
|
|
20240710,103400,714261170,12660,12650,12680,12640,1335
|
|
20240710,103300,697368150,12650,12640,12650,12640,642
|
|
20240710,103200,689252970,12640,12640,12640,12640,222
|
|
20240710,103100,686446890,12640,12640,12640,12640,209
|
|
20240710,103000,683805130,12640,12640,12660,12640,393
|
|
20240710,102900,678833840,12630,12650,12650,12630,561
|
|
20240710,102800,671744800,12640,12640,12640,12640,903
|
|
20240710,102700,660330880,12650,12650,12650,12640,119
|
|
20240710,102600,658825770,12650,12650,12660,12650,373
|
|
20240710,102500,654106030,12650,12650,12670,12650,285
|
|
20240710,102400,650500740,12650,12670,12670,12650,153
|
|
20240710,102300,648563170,12650,12650,12680,12650,308
|
|
20240710,102200,644663310,12650,12650,12660,12640,501
|
|
20240710,102100,638325010,12650,12630,12650,12630,1010
|
|
20240710,102000,625557200,12630,12630,12630,12630,23
|
|
20240710,101900,625266710,12630,12630,12640,12630,446
|
|
20240710,101800,619633650,12630,12630,12640,12630,258
|
|
20240710,101700,616375000,12640,12650,12650,12630,118
|
|
20240710,101600,614884400,12640,12640,12650,12640,349
|
|
20240710,101500,610473020,12650,12650,12650,12640,475
|
|
20240710,101400,604468560,12640,12650,12650,12640,328
|
|
20240710,101300,600322420,12640,12650,12650,12640,488
|
|
20240710,101200,594153820,12650,12650,12650,12650,866
|
|
20240710,101100,583198920,12650,12650,12650,12650,194
|
|
20240710,101000,580744820,12660,12660,12660,12650,410
|
|
20240710,100900,575554700,12640,12660,12660,12640,343
|
|
20240710,100800,571215110,12660,12660,12660,12640,328
|
|
20240710,100700,567065080,12650,12650,12650,12630,264
|
|
20240710,100600,563727520,12650,12630,12670,12630,762
|
|
20240710,100500,554085360,12630,12640,12640,12630,1130
|
|
20240710,100400,539803310,12640,12630,12640,12630,318
|
|
20240710,100300,535785960,12630,12640,12640,12630,610
|
|
20240710,100200,528077140,12630,12640,12640,12630,2157
|
|
20240710,100100,500826410,12630,12630,12640,12630,161
|
|
20240710,100000,498792950,12630,12630,12650,12620,827
|
|
20240710,095900,488339010,12630,12640,12640,12620,1413
|
|
20240710,095800,470486340,12630,12630,12640,12620,179
|
|
20240710,095700,468226480,12630,12620,12640,12620,582
|
|
20240710,095600,460877070,12620,12610,12620,12610,757
|
|
20240710,095500,451329560,12610,12620,12620,12610,227
|
|
20240710,095400,448465080,12610,12620,12620,12610,1653
|
|
20240710,095300,427607640,12610,12610,12620,12610,152
|
|
20240710,095200,425690520,12610,12610,12610,12610,380
|
|
20240710,095100,420898720,12620,12610,12620,12610,257
|
|
20240710,095000,417657930,12610,12610,12620,12610,1177
|
|
20240710,094900,402815560,12610,12610,12620,12610,381
|
|
20240710,094800,398011010,12610,12620,12620,12610,151
|
|
20240710,094700,396106200,12620,12610,12620,12610,437
|
|
20240710,094600,390594310,12610,12610,12610,12610,780
|
|
20240710,094500,380758510,12610,12610,12610,12610,1108
|
|
20240710,094400,366786630,12610,12610,12620,12610,528
|
|
20240710,094300,360126470,12610,12620,12620,12610,129
|
|
20240710,094200,358499580,12620,12620,12620,12610,2685
|
|
20240710,094100,324617120,12620,12630,12630,12620,1032
|
|
20240710,094000,311591260,12620,12630,12630,12610,755
|
|
20240710,093900,302060290,12630,12620,12630,12610,455
|
|
20240710,093800,296318230,12610,12600,12620,12600,311
|
|
20240710,093700,292397220,12610,12600,12610,12600,401
|
|
20240710,093600,287343900,12600,12610,12610,12600,420
|
|
20240710,093500,282051500,12610,12610,12620,12600,4886
|
|
20240710,093400,220442170,12610,12620,12630,12610,228
|
|
20240710,093300,217565780,12630,12620,12630,12620,1672
|
|
20240710,093200,196464890,12630,12630,12630,12620,478
|
|
20240710,093100,190430650,12620,12620,12630,12610,549
|
|
20240710,093000,183503070,12620,12620,12620,12610,221
|
|
20240710,092900,180714180,12610,12620,12620,12610,390
|
|
20240710,092800,175794260,12620,12610,12620,12610,154
|
|
20240710,092700,173851850,12610,12630,12630,12610,221
|
|
20240710,092600,171061850,12610,12620,12630,12610,1119
|
|
20240710,092500,156940030,12630,12620,12630,12620,328
|
|
20240710,092400,152800310,12630,12630,12630,12620,390
|
|
20240710,092300,147876660,12630,12630,12630,12620,1209
|
|
20240710,092200,132618480,12630,12630,12630,12630,1098
|
|
20240710,092100,118750740,12640,12640,12640,12630,164
|
|
20240710,092000,116678010,12630,12630,12630,12630,203
|
|
20240710,091900,114114120,12630,12630,12640,12630,456
|
|
20240710,091800,108351840,12640,12640,12640,12630,117
|
|
20240710,091700,106873670,12640,12630,12640,12630,94
|
|
20240710,091600,105686420,12630,12640,12640,12630,628
|
|
20240710,091500,97751870,12640,12630,12640,12620,108
|
|
20240710,091400,96388640,12620,12630,12640,12620,342
|
|
20240710,091300,92069570,12630,12630,12630,12620,390
|
|
20240710,091200,87144520,12630,12640,12640,12630,558
|
|
20240710,091100,80096610,12640,12650,12650,12630,205
|
|
20240710,091000,77505500,12650,12640,12650,12630,824
|
|
20240710,090900,67094120,12640,12640,12650,12640,191
|
|
20240710,090800,64679870,12640,12630,12650,12630,254
|
|
20240710,090700,61469230,12640,12640,12640,12630,334
|
|
20240710,090600,57248750,12640,12640,12640,12630,400
|
|
20240710,090500,52194800,12640,12640,12640,12630,13
|
|
20240710,090400,52030530,12640,12640,12640,12630,253
|
|
20240710,090300,48835030,12630,12670,12670,12630,1034
|
|
20240710,090200,35758400,12650,12660,12660,12650,631
|
|
20240710,090100,27775790,12650,12660,12670,12650,99
|
|
20240710,090000,26522480,12670,12720,12720,12660,2088
|