626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,192200,4312634095,4145,4145,4145,4145,0
|
|
20240710,192100,4312634095,4145,4145,4145,4145,0
|
|
20240710,192000,4312634095,4145,4145,4145,4145,0
|
|
20240710,191900,4312634095,4145,4145,4145,4145,0
|
|
20240710,191800,4312634095,4145,4145,4145,4145,0
|
|
20240710,191700,4312634095,4145,4145,4145,4145,0
|
|
20240710,191600,4312634095,4145,4145,4145,4145,0
|
|
20240710,191500,4312634095,4145,4145,4145,4145,0
|
|
20240710,191400,4312634095,4145,4145,4145,4145,0
|
|
20240710,191300,4312634095,4145,4145,4145,4145,0
|
|
20240710,191200,4312634095,4145,4145,4145,4145,0
|
|
20240710,191100,4312634095,4145,4145,4145,4145,0
|
|
20240710,191000,4312634095,4145,4145,4145,4145,0
|
|
20240710,190900,4312634095,4145,4145,4145,4145,0
|
|
20240710,190800,4312634095,4145,4145,4145,4145,0
|
|
20240710,190700,4312634095,4145,4145,4145,4145,0
|
|
20240710,190600,4312634095,4145,4145,4145,4145,0
|
|
20240710,190500,4312634095,4145,4145,4145,4145,0
|
|
20240710,190400,4312634095,4145,4145,4145,4145,0
|
|
20240710,190300,4312634095,4145,4145,4145,4145,0
|
|
20240710,190200,4312634095,4145,4145,4145,4145,0
|
|
20240710,190100,4312634095,4145,4145,4145,4145,0
|
|
20240710,190000,4312634095,4145,4145,4145,4145,0
|
|
20240710,185900,4312634095,4145,4145,4145,4145,0
|
|
20240710,185800,4312634095,4145,4145,4145,4145,0
|
|
20240710,185700,4312634095,4145,4145,4145,4145,0
|
|
20240710,185600,4312634095,4145,4145,4145,4145,0
|
|
20240710,185500,4312634095,4145,4145,4145,4145,0
|
|
20240710,185400,4312634095,4145,4145,4145,4145,0
|
|
20240710,185300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,185200,4312634095,4145,4145,4145,4145,0
|
|
20240710,185100,4312634095,4145,4145,4145,4145,0
|
|
20240710,185000,4312634095,4145,4145,4145,4145,0
|
|
20240710,184900,4312634095,4145,4145,4145,4145,0
|
|
20240710,184800,4312634095,4145,4145,4145,4145,0
|
|
20240710,184700,4312634095,4145,4145,4145,4145,0
|
|
20240710,184600,4312634095,4145,4145,4145,4145,0
|
|
20240710,184500,4312634095,4145,4145,4145,4145,0
|
|
20240710,184400,4312634095,4145,4145,4145,4145,0
|
|
20240710,184300,4312634095,4145,4145,4145,4145,0
|
|
20240710,184200,4312634095,4145,4145,4145,4145,0
|
|
20240710,184100,4312634095,4145,4145,4145,4145,0
|
|
20240710,184000,4312634095,4145,4145,4145,4145,0
|
|
20240710,183900,4312634095,4145,4145,4145,4145,0
|
|
20240710,183800,4312634095,4145,4145,4145,4145,0
|
|
20240710,183700,4312634095,4145,4145,4145,4145,0
|
|
20240710,183600,4312634095,4145,4145,4145,4145,0
|
|
20240710,183500,4312634095,4145,4145,4145,4145,0
|
|
20240710,183400,4312634095,4145,4145,4145,4145,0
|
|
20240710,183300,4312634095,4145,4145,4145,4145,0
|
|
20240710,183200,4312634095,4145,4145,4145,4145,0
|
|
20240710,183100,4312634095,4145,4145,4145,4145,0
|
|
20240710,183000,4312634095,4145,4145,4145,4145,0
|
|
20240710,182900,4312634095,4145,4145,4145,4145,0
|
|
20240710,182800,4312634095,4145,4145,4145,4145,0
|
|
20240710,182700,4312634095,4145,4145,4145,4145,0
|
|
20240710,182600,4312634095,4145,4145,4145,4145,0
|
|
20240710,182500,4312634095,4145,4145,4145,4145,0
|
|
20240710,182400,4312634095,4145,4145,4145,4145,0
|
|
20240710,182300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,182200,4312634095,4145,4145,4145,4145,0
|
|
20240710,182100,4312634095,4145,4145,4145,4145,0
|
|
20240710,182000,4312634095,4145,4145,4145,4145,0
|
|
20240710,181900,4312634095,4145,4145,4145,4145,0
|
|
20240710,181800,4312634095,4145,4145,4145,4145,0
|
|
20240710,181700,4312634095,4145,4145,4145,4145,0
|
|
20240710,181600,4312634095,4145,4145,4145,4145,0
|
|
20240710,181500,4312634095,4145,4145,4145,4145,0
|
|
20240710,181400,4312634095,4145,4145,4145,4145,0
|
|
20240710,181300,4312634095,4145,4145,4145,4145,0
|
|
20240710,181200,4312634095,4145,4145,4145,4145,0
|
|
20240710,181100,4312634095,4145,4145,4145,4145,0
|
|
20240710,181000,4312634095,4145,4145,4145,4145,0
|
|
20240710,180900,4312634095,4145,4145,4145,4145,0
|
|
20240710,180800,4312634095,4145,4145,4145,4145,0
|
|
20240710,180700,4312634095,4145,4145,4145,4145,0
|
|
20240710,180600,4312634095,4145,4145,4145,4145,0
|
|
20240710,180500,4312634095,4145,4145,4145,4145,0
|
|
20240710,180400,4312634095,4145,4145,4145,4145,0
|
|
20240710,180300,4312634095,4145,4145,4145,4145,0
|
|
20240710,180200,4312634095,4145,4145,4145,4145,0
|
|
20240710,180100,4312634095,4145,4145,4145,4145,0
|
|
20240710,180000,4312634095,4145,4145,4145,4145,0
|
|
20240710,175900,4312634095,4145,4145,4145,4145,0
|
|
20240710,175800,4312634095,4145,4145,4145,4145,0
|
|
20240710,175700,4312634095,4145,4145,4145,4145,0
|
|
20240710,175600,4312634095,4145,4145,4145,4145,0
|
|
20240710,175500,4312634095,4145,4145,4145,4145,0
|
|
20240710,175400,4312634095,4145,4145,4145,4145,0
|
|
20240710,175300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,175200,4312634095,4145,4145,4145,4145,0
|
|
20240710,175100,4312634095,4145,4145,4145,4145,0
|
|
20240710,175000,4312634095,4145,4145,4145,4145,0
|
|
20240710,174900,4312634095,4145,4145,4145,4145,0
|
|
20240710,174800,4312634095,4145,4145,4145,4145,0
|
|
20240710,174700,4312634095,4145,4145,4145,4145,0
|
|
20240710,174600,4312634095,4145,4145,4145,4145,0
|
|
20240710,174500,4312634095,4145,4145,4145,4145,0
|
|
20240710,174400,4312634095,4145,4145,4145,4145,0
|
|
20240710,174300,4312634095,4145,4145,4145,4145,0
|
|
20240710,174200,4312634095,4145,4145,4145,4145,0
|
|
20240710,174100,4312634095,4145,4145,4145,4145,0
|
|
20240710,174000,4312634095,4145,4145,4145,4145,0
|
|
20240710,173900,4312634095,4145,4145,4145,4145,0
|
|
20240710,173800,4312634095,4145,4145,4145,4145,0
|
|
20240710,173700,4312634095,4145,4145,4145,4145,0
|
|
20240710,173600,4312634095,4145,4145,4145,4145,0
|
|
20240710,173500,4312634095,4145,4145,4145,4145,0
|
|
20240710,173400,4312634095,4145,4145,4145,4145,0
|
|
20240710,173300,4312634095,4145,4145,4145,4145,0
|
|
20240710,173200,4312634095,4145,4145,4145,4145,0
|
|
20240710,173100,4312634095,4145,4145,4145,4145,0
|
|
20240710,173000,4312634095,4145,4145,4145,4145,0
|
|
20240710,172900,4312634095,4145,4145,4145,4145,0
|
|
20240710,172800,4312634095,4145,4145,4145,4145,0
|
|
20240710,172700,4312634095,4145,4145,4145,4145,0
|
|
20240710,172600,4312634095,4145,4145,4145,4145,0
|
|
20240710,172500,4312634095,4145,4145,4145,4145,0
|
|
20240710,172400,4312634095,4145,4145,4145,4145,0
|
|
20240710,172300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,172200,4312634095,4145,4145,4145,4145,0
|
|
20240710,172100,4312634095,4145,4145,4145,4145,0
|
|
20240710,172000,4312634095,4145,4145,4145,4145,0
|
|
20240710,171900,4312634095,4145,4145,4145,4145,0
|
|
20240710,171800,4312634095,4145,4145,4145,4145,0
|
|
20240710,171700,4312634095,4145,4145,4145,4145,0
|
|
20240710,171600,4312634095,4145,4145,4145,4145,0
|
|
20240710,171500,4312634095,4145,4145,4145,4145,0
|
|
20240710,171400,4312634095,4145,4145,4145,4145,0
|
|
20240710,171300,4312634095,4145,4145,4145,4145,0
|
|
20240710,171200,4312634095,4145,4145,4145,4145,0
|
|
20240710,171100,4312634095,4145,4145,4145,4145,0
|
|
20240710,171000,4312634095,4145,4145,4145,4145,0
|
|
20240710,170900,4312634095,4145,4145,4145,4145,0
|
|
20240710,170800,4312634095,4145,4145,4145,4145,0
|
|
20240710,170700,4312634095,4145,4145,4145,4145,0
|
|
20240710,170600,4312634095,4145,4145,4145,4145,0
|
|
20240710,170500,4312634095,4145,4145,4145,4145,0
|
|
20240710,170400,4312634095,4145,4145,4145,4145,0
|
|
20240710,170300,4312634095,4145,4145,4145,4145,0
|
|
20240710,170200,4312634095,4145,4145,4145,4145,0
|
|
20240710,170100,4312634095,4145,4145,4145,4145,0
|
|
20240710,170000,4312634095,4145,4145,4145,4145,0
|
|
20240710,165900,4312634095,4145,4145,4145,4145,0
|
|
20240710,165800,4312634095,4145,4145,4145,4145,0
|
|
20240710,165700,4312634095,4145,4145,4145,4145,0
|
|
20240710,165600,4312634095,4145,4145,4145,4145,0
|
|
20240710,165500,4312634095,4145,4145,4145,4145,0
|
|
20240710,165400,4312634095,4145,4145,4145,4145,0
|
|
20240710,165300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,165200,4312634095,4145,4145,4145,4145,0
|
|
20240710,165100,4312634095,4145,4145,4145,4145,0
|
|
20240710,165000,4312634095,4145,4145,4145,4145,0
|
|
20240710,164900,4312634095,4145,4145,4145,4145,0
|
|
20240710,164800,4312634095,4145,4145,4145,4145,0
|
|
20240710,164700,4312634095,4145,4145,4145,4145,0
|
|
20240710,164600,4312634095,4145,4145,4145,4145,0
|
|
20240710,164500,4312634095,4145,4145,4145,4145,0
|
|
20240710,164400,4312634095,4145,4145,4145,4145,0
|
|
20240710,164300,4312634095,4145,4145,4145,4145,0
|
|
20240710,164200,4312634095,4145,4145,4145,4145,0
|
|
20240710,164100,4312634095,4145,4145,4145,4145,0
|
|
20240710,164000,4312634095,4145,4145,4145,4145,0
|
|
20240710,163900,4312634095,4145,4145,4145,4145,0
|
|
20240710,163800,4312634095,4145,4145,4145,4145,0
|
|
20240710,163700,4312634095,4145,4145,4145,4145,0
|
|
20240710,163600,4312634095,4145,4145,4145,4145,0
|
|
20240710,163500,4312634095,4145,4145,4145,4145,0
|
|
20240710,163400,4312634095,4145,4145,4145,4145,0
|
|
20240710,163300,4312634095,4145,4145,4145,4145,0
|
|
20240710,163200,4312634095,4145,4145,4145,4145,0
|
|
20240710,163100,4312634095,4145,4145,4145,4145,0
|
|
20240710,163000,4312634095,4145,4145,4145,4145,0
|
|
20240710,162900,4312634095,4145,4145,4145,4145,0
|
|
20240710,162800,4312634095,4145,4145,4145,4145,0
|
|
20240710,162700,4312634095,4145,4145,4145,4145,0
|
|
20240710,162600,4312634095,4145,4145,4145,4145,0
|
|
20240710,162500,4312634095,4145,4145,4145,4145,0
|
|
20240710,162400,4312634095,4145,4145,4145,4145,0
|
|
20240710,162300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,162200,4312634095,4145,4145,4145,4145,0
|
|
20240710,162100,4312634095,4145,4145,4145,4145,0
|
|
20240710,162000,4312634095,4145,4145,4145,4145,0
|
|
20240710,161900,4312634095,4145,4145,4145,4145,0
|
|
20240710,161800,4312634095,4145,4145,4145,4145,0
|
|
20240710,161700,4312634095,4145,4145,4145,4145,0
|
|
20240710,161600,4312634095,4145,4145,4145,4145,0
|
|
20240710,161500,4312634095,4145,4145,4145,4145,0
|
|
20240710,161400,4312634095,4145,4145,4145,4145,0
|
|
20240710,161300,4312634095,4145,4145,4145,4145,0
|
|
20240710,161200,4312634095,4145,4145,4145,4145,0
|
|
20240710,161100,4312634095,4145,4145,4145,4145,0
|
|
20240710,161000,4312634095,4145,4145,4145,4145,0
|
|
20240710,160900,4312634095,4145,4145,4145,4145,0
|
|
20240710,160800,4312634095,4145,4145,4145,4145,0
|
|
20240710,160700,4312634095,4145,4145,4145,4145,0
|
|
20240710,160600,4312634095,4145,4145,4145,4145,0
|
|
20240710,160500,4312634095,4145,4145,4145,4145,0
|
|
20240710,160400,4312634095,4145,4145,4145,4145,0
|
|
20240710,160300,4312634095,4145,4145,4145,4145,0
|
|
20240710,160200,4312634095,4145,4145,4145,4145,0
|
|
20240710,160100,4312634095,4145,4145,4145,4145,0
|
|
20240710,160000,4312634095,4145,4145,4145,4145,0
|
|
20240710,155900,4312634095,4145,4145,4145,4145,0
|
|
20240710,155800,4312634095,4145,4145,4145,4145,0
|
|
20240710,155700,4312634095,4145,4145,4145,4145,0
|
|
20240710,155600,4312634095,4145,4145,4145,4145,0
|
|
20240710,155500,4312634095,4145,4145,4145,4145,0
|
|
20240710,155400,4312634095,4145,4145,4145,4145,0
|
|
20240710,155300,4312634095,4145,4145,4145,4145,30158
|
|
20240710,155200,4312634095,4145,4145,4145,4145,0
|
|
20240710,155100,4312634095,4145,4145,4145,4145,0
|
|
20240710,155000,4312634095,4145,4145,4145,4145,0
|
|
20240710,154900,4312634095,4145,4145,4145,4145,0
|
|
20240710,154800,4312634095,4145,4145,4145,4145,0
|
|
20240710,154700,4312634095,4145,4145,4145,4145,0
|
|
20240710,154600,4312634095,4145,4145,4145,4145,0
|
|
20240710,154500,4312634095,4145,4145,4145,4145,0
|
|
20240710,154400,4312634095,4145,4145,4145,4145,0
|
|
20240710,154300,4312634095,4145,4145,4145,4145,0
|
|
20240710,154200,4312634095,4145,4145,4145,4145,0
|
|
20240710,154100,4312634095,4145,4145,4145,4145,0
|
|
20240710,154000,4312634095,4145,4145,4145,4145,0
|
|
20240710,153900,4312634095,4145,4145,4145,4145,0
|
|
20240710,153800,4312634095,4145,4145,4145,4145,0
|
|
20240710,153700,4312634095,4145,4145,4145,4145,0
|
|
20240710,153600,4312634095,4145,4145,4145,4145,0
|
|
20240710,153500,4312634095,4145,4145,4145,4145,0
|
|
20240710,153400,4312634095,4145,4145,4145,4145,0
|
|
20240710,153300,4312634095,4145,4145,4145,4145,0
|
|
20240710,153200,4312634095,4145,4145,4145,4145,0
|
|
20240710,153100,4312634095,4145,4145,4145,4145,0
|
|
20240710,153000,4312634095,4145,4145,4145,4145,30158
|
|
20240710,152900,4187629185,4140,4140,4140,4140,0
|
|
20240710,152800,4187629185,4140,4140,4140,4140,0
|
|
20240710,152700,4187629185,4140,4140,4140,4140,0
|
|
20240710,152600,4187629185,4140,4140,4140,4140,0
|
|
20240710,152500,4187629185,4140,4140,4140,4140,0
|
|
20240710,152400,4187629185,4140,4140,4140,4140,0
|
|
20240710,152300,4187629185,4140,4140,4140,4140,0
|
|
20240710,152200,4187629185,4140,4140,4140,4140,0
|
|
20240710,152100,4187629185,4140,4140,4140,4140,0
|
|
20240710,152000,4187629185,4140,4140,4140,4140,0
|
|
20240710,151900,4187629185,4140,4120,4140,4120,466
|
|
20240710,151800,4185702705,4120,4145,4145,4120,2498
|
|
20240710,151700,4175388990,4145,4135,4145,4125,9246
|
|
20240710,151600,4137136675,4135,4140,4140,4130,1189
|
|
20240710,151500,4132220435,4125,4130,4145,4125,5160
|
|
20240710,151400,4110852975,4125,4130,4135,4125,2540
|
|
20240710,151300,4100362615,4130,4135,4135,4130,196
|
|
20240710,151200,4099552430,4145,4140,4145,4135,1822
|
|
20240710,151100,4092008505,4145,4130,4145,4130,5297
|
|
20240710,151000,4070084010,4125,4125,4130,4125,570
|
|
20240710,150900,4067732520,4125,4125,4125,4125,59
|
|
20240710,150800,4067489145,4125,4135,4135,4125,706
|
|
20240710,150700,4064570045,4140,4135,4145,4135,6712
|
|
20240710,150600,4036774900,4135,4130,4135,4130,76
|
|
20240710,150500,4036460790,4130,4125,4130,4125,393
|
|
20240710,150400,4034839660,4125,4125,4135,4125,422
|
|
20240710,150300,4033096510,4125,4125,4140,4125,3210
|
|
20240710,150200,4019822240,4130,4135,4145,4130,1950
|
|
20240710,150100,4011750470,4145,4125,4145,4125,4104
|
|
20240710,150000,3994765315,4125,4125,4135,4125,281
|
|
20240710,145900,3993604180,4135,4130,4140,4130,2078
|
|
20240710,145800,3985011460,4125,4125,4140,4125,5113
|
|
20240710,145700,3963887155,4115,4130,4130,4115,3667
|
|
20240710,145600,3948787380,4135,4120,4135,4120,2928
|
|
20240710,145500,3936691430,4120,4120,4120,4120,476
|
|
20240710,145400,3934730310,4115,4125,4130,4115,2444
|
|
20240710,145300,3924663415,4125,4125,4125,4125,14
|
|
20240710,145200,3924605665,4135,4120,4140,4120,3920
|
|
20240710,145100,3908412910,4125,4120,4125,4120,2493
|
|
20240710,145000,3898135500,4125,4125,4125,4120,1428
|
|
20240710,144900,3892245760,4130,4130,4130,4125,1348
|
|
20240710,144800,3886679235,4130,4140,4140,4130,5683
|
|
20240710,144700,3863192650,4140,4140,4145,4130,3341
|
|
20240710,144600,3849347660,4140,4140,4140,4130,491
|
|
20240710,144500,3847318350,4145,4140,4145,4140,1118
|
|
20240710,144400,3842689740,4140,4125,4140,4125,13247
|
|
20240710,144300,3787944575,4125,4125,4125,4115,1142
|
|
20240710,144200,3783238320,4125,4120,4125,4115,2519
|
|
20240710,144100,3772861145,4125,4135,4135,4120,2143
|
|
20240710,144000,3764016295,4130,4135,4135,4130,1547
|
|
20240710,143900,3757627045,4135,4135,4135,4135,20
|
|
20240710,143800,3757544345,4140,4145,4145,4135,2955
|
|
20240710,143700,3745296420,4135,4135,4135,4135,1146
|
|
20240710,143600,3740557710,4140,4140,4145,4135,428
|
|
20240710,143500,3738784650,4140,4145,4145,4135,1046
|
|
20240710,143400,3734454665,4140,4140,4140,4140,137
|
|
20240710,143300,3733887485,4135,4135,4135,4135,18
|
|
20240710,143200,3733813055,4140,4140,4150,4135,1941
|
|
20240710,143100,3725772190,4135,4140,4140,4135,511
|
|
20240710,143000,3723659110,4135,4135,4140,4130,1971
|
|
20240710,142900,3715504750,4135,4135,4140,4135,446
|
|
20240710,142800,3713660445,4135,4135,4135,4135,818
|
|
20240710,142700,3710278015,4140,4130,4140,4130,3722
|
|
20240710,142600,3694891440,4130,4130,4130,4130,2476
|
|
20240710,142500,3684665560,4130,4135,4135,4130,738
|
|
20240710,142400,3681615985,4135,4135,4135,4135,1578
|
|
20240710,142300,3675090955,4135,4135,4135,4130,489
|
|
20240710,142200,3673070155,4130,4135,4140,4130,403
|
|
20240710,142100,3671403705,4135,4140,4145,4135,653
|
|
20240710,142000,3668701590,4140,4125,4145,4125,3482
|
|
20240710,141900,3654289415,4125,4130,4130,4125,1430
|
|
20240710,141800,3648383560,4130,4135,4135,4130,2609
|
|
20240710,141700,3637602810,4135,4145,4145,4135,598
|
|
20240710,141600,3635127180,4150,4145,4150,4145,611
|
|
20240710,141500,3632594500,4145,4145,4145,4145,2420
|
|
20240710,141400,3622563600,4150,4145,4150,4145,4694
|
|
20240710,141300,3603105665,4150,4150,4155,4145,5012
|
|
20240710,141200,3582306740,4145,4145,4150,4145,1139
|
|
20240710,141100,3577581955,4150,4145,4155,4145,1215
|
|
20240710,141000,3572542260,4145,4145,4150,4145,1670
|
|
20240710,140900,3565614145,4150,4140,4150,4140,2360
|
|
20240710,140800,3555823820,4140,4145,4145,4140,788
|
|
20240710,140700,3552558875,4150,4150,4150,4145,450
|
|
20240710,140600,3550691900,4150,4160,4170,4150,4426
|
|
20240710,140500,3532263600,4160,4150,4160,4150,2735
|
|
20240710,140400,3520903155,4145,4145,4150,4145,223
|
|
20240710,140300,3519978725,4145,4145,4145,4145,1251
|
|
20240710,140200,3514793330,4150,4150,4150,4145,257
|
|
20240710,140100,3513727480,4145,4145,4145,4145,744
|
|
20240710,140000,3510643600,4145,4140,4145,4140,604
|
|
20240710,135900,3508142575,4140,4145,4145,4140,757
|
|
20240710,135800,3505007575,4150,4135,4150,4135,2578
|
|
20240710,135700,3494325655,4140,4140,4140,4135,435
|
|
20240710,135600,3492526060,4140,4135,4140,4135,1318
|
|
20240710,135500,3487074825,4135,4145,4145,4135,457
|
|
20240710,135400,3485184485,4140,4145,4145,4140,1001
|
|
20240710,135300,3481037340,4145,4135,4155,4135,2299
|
|
20240710,135200,3471510940,4135,4140,4140,4130,8492
|
|
20240710,135100,3436396375,4135,4140,4145,4135,528
|
|
20240710,135000,3434212455,4145,4140,4145,4140,730
|
|
20240710,134900,3431190140,4145,4145,4165,4140,2607
|
|
20240710,134800,3420360630,4140,4145,4145,4140,1050
|
|
20240710,134700,3416012370,4145,4150,4175,4145,3585
|
|
20240710,134600,3401070795,4170,4135,4170,4130,6707
|
|
20240710,134500,3373197700,4135,4130,4135,4130,814
|
|
20240710,134400,3369835380,4135,4130,4135,4125,896
|
|
20240710,134300,3366135795,4140,4120,4150,4115,4566
|
|
20240710,134200,3347264500,4120,4125,4130,4120,691
|
|
20240710,134100,3344416810,4135,4110,4135,4110,3903
|
|
20240710,134000,3328316715,4120,4125,4150,4100,6082
|
|
20240710,133900,3303285580,4130,4115,4130,4110,1828
|
|
20240710,133800,3295758940,4115,4115,4120,4115,924
|
|
20240710,133700,3291955470,4115,4115,4115,4115,661
|
|
20240710,133600,3289235455,4110,4115,4115,4110,1105
|
|
20240710,133500,3284693010,4115,4120,4120,4115,573
|
|
20240710,133400,3282334560,4120,4115,4140,4115,1288
|
|
20240710,133300,3277022590,4110,4125,4125,4110,811
|
|
20240710,133200,3273687625,4120,4110,4125,4105,965
|
|
20240710,133100,3269720580,4115,4110,4115,4105,985
|
|
20240710,133000,3265672610,4110,4110,4110,4110,843
|
|
20240710,132900,3262207880,4110,4115,4130,4110,959
|
|
20240710,132800,3258259140,4115,4110,4130,4110,2178
|
|
20240710,132700,3249275970,4110,4120,4125,4110,1352
|
|
20240710,132600,3243705200,4120,4120,4120,4115,2619
|
|
20240710,132500,3232915700,4125,4125,4125,4120,2588
|
|
20240710,132400,3222241965,4125,4130,4130,4120,5423
|
|
20240710,132300,3199851680,4135,4135,4140,4135,919
|
|
20240710,132200,3196048095,4140,4140,4145,4130,4277
|
|
20240710,132100,3178359170,4140,4140,4145,4140,736
|
|
20240710,132000,3175312045,4145,4145,4165,4140,2782
|
|
20240710,131900,3163749590,4145,4150,4155,4145,2314
|
|
20240710,131800,3154147050,4165,4155,4165,4150,3659
|
|
20240710,131700,3138935160,4150,4145,4150,4145,4136
|
|
20240710,131600,3121784290,4145,4145,4150,4145,394
|
|
20240710,131500,3120149700,4150,4150,4155,4150,3992
|
|
20240710,131400,3103581900,4150,4150,4150,4150,438
|
|
20240710,131300,3101764200,4150,4155,4160,4150,2128
|
|
20240710,131200,3092921735,4155,4150,4155,4145,3616
|
|
20240710,131100,3077914005,4145,4145,4145,4145,161
|
|
20240710,131000,3077246660,4145,4145,4145,4145,300
|
|
20240710,130900,3076003160,4145,4145,4145,4145,427
|
|
20240710,130800,3074233245,4145,4145,4150,4145,440
|
|
20240710,130700,3072407785,4145,4165,4165,4145,33598
|
|
20240710,130600,2932644705,4165,4165,4165,4165,142
|
|
20240710,130500,2932053275,4165,4165,4165,4165,362
|
|
20240710,130400,2930545545,4165,4165,4170,4165,517
|
|
20240710,130300,2928391920,4165,4170,4170,4165,1756
|
|
20240710,130200,2921070490,4170,4180,4185,4170,8915
|
|
20240710,130100,2883854235,4180,4165,4180,4165,2230
|
|
20240710,130000,2874544900,4165,4170,4170,4165,415
|
|
20240710,125900,2872814355,4165,4165,4175,4165,2247
|
|
20240710,125800,2863444670,4170,4160,4170,4155,2557
|
|
20240710,125700,2852802035,4165,4170,4170,4165,6194
|
|
20240710,125600,2826974605,4170,4180,4185,4170,2321
|
|
20240710,125500,2817269050,4175,4165,4175,4165,632
|
|
20240710,125400,2814635470,4160,4170,4180,4160,2991
|
|
20240710,125300,2802155330,4165,4170,4180,4165,2466
|
|
20240710,125200,2791859920,4170,4165,4180,4155,5885
|
|
20240710,125100,2767330565,4165,4150,4180,4150,13460
|
|
20240710,125000,2711256165,4150,4155,4155,4150,531
|
|
20240710,124900,2709052325,4155,4145,4155,4145,985
|
|
20240710,124800,2704962990,4145,4140,4145,4140,1073
|
|
20240710,124700,2700515805,4140,4140,4140,4140,547
|
|
20240710,124600,2698251225,4140,4140,4140,4140,388
|
|
20240710,124500,2696644905,4145,4140,4145,4140,641
|
|
20240710,124400,2693988460,4150,4135,4150,4135,2179
|
|
20240710,124300,2684953845,4135,4140,4140,4135,1618
|
|
20240710,124200,2678263065,4140,4135,4145,4135,547
|
|
20240710,124100,2676000800,4140,4140,4145,4140,309
|
|
20240710,124000,2674721460,4140,4140,4150,4135,2529
|
|
20240710,123900,2664242990,4135,4130,4140,4130,3238
|
|
20240710,123800,2650851455,4130,4135,4150,4130,2532
|
|
20240710,123700,2640365750,4130,4130,4130,4130,233
|
|
20240710,123600,2639403460,4130,4130,4140,4130,791
|
|
20240710,123500,2636134155,4130,4135,4135,4130,1601
|
|
20240710,123400,2629520980,4135,4135,4135,4135,233
|
|
20240710,123300,2628557525,4135,4135,4135,4125,589
|
|
20240710,123200,2626125190,4130,4145,4150,4130,529
|
|
20240710,123100,2623934920,4140,4125,4140,4125,779
|
|
20240710,123000,2620718385,4125,4130,4135,4125,2427
|
|
20240710,122900,2610696040,4130,4140,4140,4130,1000
|
|
20240710,122800,2606561215,4135,4145,4145,4130,1385
|
|
20240710,122700,2600828965,4145,4145,4150,4140,715
|
|
20240710,122600,2597864755,4145,4160,4160,4145,1017
|
|
20240710,122500,2593638845,4160,4165,4165,4160,2652
|
|
20240710,122400,2582600525,4165,4170,4175,4165,4648
|
|
20240710,122300,2563211080,4165,4145,4170,4145,10107
|
|
20240710,122200,2521200245,4145,4150,4150,4145,368
|
|
20240710,122100,2519674875,4145,4130,4150,4130,11054
|
|
20240710,122000,2473915420,4130,4130,4135,4130,1304
|
|
20240710,121900,2468526395,4130,4130,4135,4130,3214
|
|
20240710,121800,2455243200,4130,4130,4135,4130,2474
|
|
20240710,121700,2445016870,4130,4130,4135,4130,878
|
|
20240710,121600,2441388230,4130,4135,4135,4130,4893
|
|
20240710,121500,2421157535,4135,4130,4135,4130,3412
|
|
20240710,121400,2407049625,4135,4115,4135,4115,11597
|
|
20240710,121300,2359130350,4115,4115,4120,4115,2935
|
|
20240710,121200,2347042820,4120,4120,4120,4120,1574
|
|
20240710,121100,2340557940,4120,4120,4125,4120,742
|
|
20240710,121000,2337499400,4120,4125,4125,4115,2012
|
|
20240710,120900,2329202970,4130,4110,4130,4110,6291
|
|
20240710,120800,2303272840,4110,4100,4115,4100,4749
|
|
20240710,120700,2283759980,4100,4095,4100,4095,411
|
|
20240710,120600,2282076045,4095,4090,4095,4090,532
|
|
20240710,120500,2279899735,4090,4090,4100,4090,2488
|
|
20240710,120400,2269705480,4090,4095,4095,4090,1501
|
|
20240710,120300,2263561390,4090,4085,4095,4085,2658
|
|
20240710,120200,2252690895,4085,4085,4085,4085,343
|
|
20240710,120100,2251289740,4085,4085,4085,4085,589
|
|
20240710,120000,2248883675,4085,4080,4085,4080,860
|
|
20240710,115900,2245374610,4080,4080,4085,4080,973
|
|
20240710,115800,2241404720,4080,4075,4085,4075,987
|
|
20240710,115700,2237378750,4080,4070,4080,4070,2709
|
|
20240710,115600,2226342030,4075,4075,4075,4070,642
|
|
20240710,115500,2223727250,4075,4075,4075,4075,855
|
|
20240710,115400,2220243125,4075,4070,4075,4065,2238
|
|
20240710,115300,2211127700,4075,4065,4075,4065,2305
|
|
20240710,115200,2201739395,4065,4065,4070,4065,975
|
|
20240710,115100,2197772810,4070,4065,4070,4065,1014
|
|
20240710,115000,2193649685,4065,4070,4070,4065,1389
|
|
20240710,114900,2187998075,4070,4070,4075,4070,665
|
|
20240710,114800,2185291395,4070,4075,4075,4070,799
|
|
20240710,114700,2182036960,4070,4075,4080,4070,801
|
|
20240710,114600,2178772820,4075,4075,4075,4075,1119
|
|
20240710,114500,2174212895,4075,4085,4090,4075,2269
|
|
20240710,114400,2164939820,4080,4070,4095,4070,3651
|
|
20240710,114300,2150044730,4070,4075,4075,4070,1154
|
|
20240710,114200,2145346740,4075,4080,4085,4075,1042
|
|
20240710,114100,2141098955,4080,4065,4080,4060,1831
|
|
20240710,114000,2133646335,4065,4065,4065,4065,486
|
|
20240710,113900,2131670745,4065,4060,4065,4060,3018
|
|
20240710,113800,2119410035,4065,4065,4065,4060,473
|
|
20240710,113700,2117488440,4060,4060,4065,4060,1474
|
|
20240710,113600,2111503250,4065,4065,4065,4065,2381
|
|
20240710,113500,2101824485,4065,4060,4070,4060,514
|
|
20240710,113400,2099735420,4065,4065,4070,4060,1261
|
|
20240710,113300,2094608285,4065,4065,4065,4065,621
|
|
20240710,113200,2092083920,4070,4070,4075,4070,502
|
|
20240710,113100,2090040515,4070,4070,4070,4070,478
|
|
20240710,113000,2088095055,4070,4075,4075,4070,780
|
|
20240710,112900,2084917555,4075,4075,4080,4075,1201
|
|
20240710,112800,2080022270,4075,4075,4075,4075,1087
|
|
20240710,112700,2075592745,4075,4080,4080,4075,1590
|
|
20240710,112600,2069108700,4080,4080,4080,4080,431
|
|
20240710,112500,2067350220,4085,4080,4090,4080,2470
|
|
20240710,112400,2057249720,4085,4080,4085,4080,538
|
|
20240710,112300,2055053760,4085,4085,4090,4080,1349
|
|
20240710,112200,2049543855,4085,4090,4090,4085,584
|
|
20240710,112100,2047157050,4090,4060,4095,4060,13321
|
|
20240710,112000,1992812575,4060,4060,4065,4055,1765
|
|
20240710,111900,1985647235,4060,4065,4065,4055,4361
|
|
20240710,111800,1967940785,4065,4075,4075,4065,2920
|
|
20240710,111700,1956044300,4075,4070,4075,4070,650
|
|
20240710,111600,1953398185,4070,4070,4080,4070,976
|
|
20240710,111500,1949424315,4070,4065,4070,4060,2466
|
|
20240710,111400,1939390340,4065,4060,4070,4060,549
|
|
20240710,111300,1937159510,4065,4065,4065,4060,913
|
|
20240710,111200,1933449775,4065,4065,4065,4065,717
|
|
20240710,111100,1930535170,4070,4075,4075,4065,747
|
|
20240710,111000,1927495160,4075,4065,4075,4065,1932
|
|
20240710,110900,1919625640,4070,4075,4075,4070,2539
|
|
20240710,110800,1909280360,4075,4085,4085,4075,450
|
|
20240710,110700,1907444640,4085,4085,4090,4085,1525
|
|
20240710,110600,1901213555,4085,4085,4085,4085,692
|
|
20240710,110500,1898386735,4085,4090,4090,4080,393
|
|
20240710,110400,1896782635,4090,4090,4090,4090,200
|
|
20240710,110300,1895964635,4090,4095,4095,4090,201
|
|
20240710,110200,1895142045,4095,4095,4095,4090,1758
|
|
20240710,110100,1887948495,4095,4095,4095,4095,91
|
|
20240710,110000,1887575850,4095,4100,4105,4095,540
|
|
20240710,105900,1885364535,4100,4100,4115,4095,9151
|
|
20240710,105800,1847789200,4095,4085,4095,4080,4454
|
|
20240710,105700,1829594120,4080,4080,4080,4080,1185
|
|
20240710,105600,1824759320,4080,4080,4080,4080,155
|
|
20240710,105500,1824126920,4080,4080,4085,4080,127
|
|
20240710,105400,1823608750,4080,4085,4085,4080,964
|
|
20240710,105300,1819672920,4085,4080,4085,4080,553
|
|
20240710,105200,1817416640,4085,4075,4085,4065,8787
|
|
20240710,105100,1781603625,4075,4075,4075,4075,0
|
|
20240710,105000,1781603625,4075,4080,4080,4065,12592
|
|
20240710,104900,1730318115,4085,4080,4085,4080,363
|
|
20240710,104800,1728835715,4085,4085,4085,4085,1137
|
|
20240710,104700,1724191070,4085,4075,4085,4075,5203
|
|
20240710,104600,1702959875,4075,4070,4080,4070,687
|
|
20240710,104500,1700159905,4075,4070,4080,4070,1016
|
|
20240710,104400,1696022105,4075,4080,4080,4075,313
|
|
20240710,104300,1694745850,4080,4075,4080,4075,638
|
|
20240710,104200,1692145540,4075,4075,4075,4075,43
|
|
20240710,104100,1691970315,4075,4075,4075,4075,1043
|
|
20240710,104000,1687720090,4080,4070,4080,4070,1114
|
|
20240710,103900,1683183690,4070,4070,4075,4070,4057
|
|
20240710,103800,1666670945,4070,4070,4070,4070,131
|
|
20240710,103700,1666137775,4070,4075,4075,4070,2326
|
|
20240710,103600,1656663015,4080,4075,4080,4075,400
|
|
20240710,103500,1655031780,4080,4080,4080,4070,13304
|
|
20240710,103400,1600840550,4080,4075,4080,4075,841
|
|
20240710,103300,1597412445,4075,4080,4080,4075,105
|
|
20240710,103200,1596984510,4080,4080,4080,4080,743
|
|
20240710,103100,1593953070,4080,4075,4080,4075,350
|
|
20240710,103000,1592525610,4075,4080,4080,4075,1291
|
|
20240710,102900,1587264780,4075,4080,4080,4075,607
|
|
20240710,102800,1584788640,4075,4075,4080,4075,1128
|
|
20240710,102700,1580192015,4075,4080,4080,4075,2850
|
|
20240710,102600,1568567540,4080,4080,4080,4075,628
|
|
20240710,102500,1566006800,4080,4080,4085,4080,706
|
|
20240710,102400,1563126270,4085,4085,4085,4080,1106
|
|
20240710,102300,1558611740,4085,4085,4085,4085,222
|
|
20240710,102200,1557704870,4085,4090,4090,4085,163
|
|
20240710,102100,1557038965,4090,4100,4100,4090,3804
|
|
20240710,102000,1541449410,4100,4100,4105,4100,4302
|
|
20240710,101900,1523811200,4100,4100,4105,4100,1655
|
|
20240710,101800,1517025650,4100,4105,4105,4100,1021
|
|
20240710,101700,1512835980,4105,4110,4115,4105,360
|
|
20240710,101600,1511357245,4110,4110,4110,4110,489
|
|
20240710,101500,1509347455,4115,4120,4120,4110,1863
|
|
20240710,101400,1501679660,4125,4125,4125,4120,325
|
|
20240710,101300,1500339100,4120,4120,4125,4120,3184
|
|
20240710,101200,1487220645,4120,4120,4125,4120,104
|
|
20240710,101100,1486792150,4120,4120,4125,4120,707
|
|
20240710,101000,1483878980,4120,4120,4120,4120,986
|
|
20240710,100900,1479816660,4125,4125,4135,4125,6163
|
|
20240710,100800,1454363685,4120,4125,4125,4120,1112
|
|
20240710,100700,1449778980,4125,4130,4130,4125,754
|
|
20240710,100600,1446666750,4130,4125,4135,4125,4579
|
|
20240710,100500,1427755045,4125,4115,4125,4110,2307
|
|
20240710,100400,1418251845,4115,4115,4115,4110,1536
|
|
20240710,100300,1411935905,4115,4090,4115,4085,15551
|
|
20240710,100200,1348177325,4090,4090,4090,4085,1127
|
|
20240710,100100,1343570615,4090,4080,4090,4080,754
|
|
20240710,100000,1340489255,4080,4085,4090,4080,2815
|
|
20240710,095900,1329001345,4085,4090,4090,4085,4
|
|
20240710,095800,1328984995,4090,4085,4090,4080,2009
|
|
20240710,095700,1320779340,4090,4090,4095,4090,977
|
|
20240710,095600,1316781450,4095,4090,4095,4090,668
|
|
20240710,095500,1314046050,4095,4090,4095,4090,369
|
|
20240710,095400,1312536250,4090,4070,4090,4070,3219
|
|
20240710,095300,1299397960,4080,4075,4080,4070,71
|
|
20240710,095200,1299108880,4075,4090,4090,4075,1615
|
|
20240710,095100,1292512060,4085,4095,4095,4085,823
|
|
20240710,095000,1289144045,4085,4085,4090,4085,1144
|
|
20240710,094900,1284468005,4095,4090,4095,4085,787
|
|
20240710,094800,1281245760,4095,4075,4095,4075,9648
|
|
20240710,094700,1241902820,4075,4065,4075,4065,573
|
|
20240710,094600,1239572565,4070,4075,4075,4065,1801
|
|
20240710,094500,1232250910,4065,4075,4075,4065,1518
|
|
20240710,094400,1226072085,4070,4075,4075,4070,833
|
|
20240710,094300,1222680260,4075,4075,4075,4060,13032
|
|
20240710,094200,1169672445,4080,4075,4080,4075,3692
|
|
20240710,094100,1154626285,4080,4075,4080,4070,3390
|
|
20240710,094000,1140814930,4070,4065,4075,4065,1837
|
|
20240710,093900,1133341965,4070,4075,4080,4065,9668
|
|
20240710,093800,1093989375,4075,4080,4080,4075,549
|
|
20240710,093700,1091750660,4080,4085,4085,4080,131
|
|
20240710,093600,1091215800,4075,4095,4095,4075,2220
|
|
20240710,093500,1082157865,4095,4085,4095,4085,1716
|
|
20240710,093400,1075145720,4090,4095,4100,4090,3658
|
|
20240710,093300,1060169855,4095,4080,4095,4080,2894
|
|
20240710,093200,1048357405,4080,4085,4085,4080,353
|
|
20240710,093100,1046917150,4085,4090,4090,4070,4307
|
|
20240710,093000,1029348690,4085,4095,4095,4085,3946
|
|
20240710,092900,1013208540,4095,4095,4095,4090,473
|
|
20240710,092800,1011272155,4090,4065,4100,4065,5418
|
|
20240710,092700,989215570,4065,4070,4080,4065,3457
|
|
20240710,092600,975151080,4080,4070,4080,4070,1025
|
|
20240710,092500,970974240,4070,4080,4085,4070,4167
|
|
20240710,092400,953999220,4085,4080,4085,4080,3641
|
|
20240710,092300,939143600,4085,4100,4105,4085,8915
|
|
20240710,092200,902677090,4105,4105,4110,4100,738
|
|
20240710,092100,899649930,4105,4105,4110,4105,12
|
|
20240710,092000,899600660,4110,4095,4110,4095,4334
|
|
20240710,091900,881823780,4100,4105,4105,4095,1460
|
|
20240710,091800,875835515,4105,4090,4105,4080,7259
|
|
20240710,091700,846119310,4080,4095,4095,4070,11839
|
|
20240710,091600,797775310,4100,4110,4115,4100,13978
|
|
20240710,091500,740414450,4115,4115,4145,4110,4523
|
|
20240710,091400,721779925,4115,4120,4140,4110,9734
|
|
20240710,091300,681674170,4125,4115,4125,4110,2132
|
|
20240710,091200,672899725,4115,4110,4125,4110,8936
|
|
20240710,091100,636137545,4110,4095,4110,4095,7078
|
|
20240710,091000,607106710,4095,4110,4110,4095,3591
|
|
20240710,090900,592382875,4110,4130,4135,4110,3961
|
|
20240710,090800,576076645,4125,4120,4125,4100,7946
|
|
20240710,090700,543387645,4110,4110,4120,4110,7524
|
|
20240710,090600,512438325,4115,4095,4125,4095,6517
|
|
20240710,090500,485607995,4090,4105,4120,4080,24600
|
|
20240710,090400,385017900,4135,4130,4135,4105,8472
|
|
20240710,090300,350103525,4130,4180,4180,4130,16724
|
|
20240710,090200,280613275,4180,4165,4180,4165,1975
|
|
20240710,090100,272370010,4170,4205,4205,4150,24658
|
|
20240710,090000,169518090,4205,4175,4225,4160,40453
|