661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195800,670301440,7560,7560,7560,7560,5081
|
|
20240710,195700,670301440,7560,7560,7560,7560,0
|
|
20240710,195600,670301440,7560,7560,7560,7560,0
|
|
20240710,195500,670301440,7560,7560,7560,7560,0
|
|
20240710,195400,670301440,7560,7560,7560,7560,0
|
|
20240710,195300,670301440,7560,7560,7560,7560,0
|
|
20240710,195200,670301440,7560,7560,7560,7560,0
|
|
20240710,195100,670301440,7560,7560,7560,7560,0
|
|
20240710,195000,670301440,7560,7560,7560,7560,0
|
|
20240710,194900,670301440,7560,7560,7560,7560,0
|
|
20240710,194800,670301440,7560,7560,7560,7560,0
|
|
20240710,194700,670301440,7560,7560,7560,7560,0
|
|
20240710,194600,670301440,7560,7560,7560,7560,0
|
|
20240710,194500,670301440,7560,7560,7560,7560,0
|
|
20240710,194400,670301440,7560,7560,7560,7560,0
|
|
20240710,194300,670301440,7560,7560,7560,7560,0
|
|
20240710,194200,670301440,7560,7560,7560,7560,0
|
|
20240710,194100,670301440,7560,7560,7560,7560,0
|
|
20240710,194000,670301440,7560,7560,7560,7560,0
|
|
20240710,193900,670301440,7560,7560,7560,7560,0
|
|
20240710,193800,670301440,7560,7560,7560,7560,0
|
|
20240710,193700,670301440,7560,7560,7560,7560,0
|
|
20240710,193600,670301440,7560,7560,7560,7560,0
|
|
20240710,193500,670301440,7560,7560,7560,7560,0
|
|
20240710,193400,670301440,7560,7560,7560,7560,0
|
|
20240710,193300,670301440,7560,7560,7560,7560,0
|
|
20240710,193200,670301440,7560,7560,7560,7560,0
|
|
20240710,193100,670301440,7560,7560,7560,7560,0
|
|
20240710,193000,670301440,7560,7560,7560,7560,0
|
|
20240710,192900,670301440,7560,7560,7560,7560,0
|
|
20240710,192800,670301440,7560,7560,7560,7560,5081
|
|
20240710,192700,670301440,7560,7560,7560,7560,0
|
|
20240710,192600,670301440,7560,7560,7560,7560,0
|
|
20240710,192500,670301440,7560,7560,7560,7560,0
|
|
20240710,192400,670301440,7560,7560,7560,7560,0
|
|
20240710,192300,670301440,7560,7560,7560,7560,0
|
|
20240710,192200,670301440,7560,7560,7560,7560,0
|
|
20240710,192100,670301440,7560,7560,7560,7560,0
|
|
20240710,192000,670301440,7560,7560,7560,7560,0
|
|
20240710,191900,670301440,7560,7560,7560,7560,0
|
|
20240710,191800,670301440,7560,7560,7560,7560,0
|
|
20240710,191700,670301440,7560,7560,7560,7560,0
|
|
20240710,191600,670301440,7560,7560,7560,7560,0
|
|
20240710,191500,670301440,7560,7560,7560,7560,0
|
|
20240710,191400,670301440,7560,7560,7560,7560,0
|
|
20240710,191300,670301440,7560,7560,7560,7560,0
|
|
20240710,191200,670301440,7560,7560,7560,7560,0
|
|
20240710,191100,670301440,7560,7560,7560,7560,0
|
|
20240710,191000,670301440,7560,7560,7560,7560,0
|
|
20240710,190900,670301440,7560,7560,7560,7560,0
|
|
20240710,190800,670301440,7560,7560,7560,7560,0
|
|
20240710,190700,670301440,7560,7560,7560,7560,0
|
|
20240710,190600,670301440,7560,7560,7560,7560,0
|
|
20240710,190500,670301440,7560,7560,7560,7560,0
|
|
20240710,190400,670301440,7560,7560,7560,7560,0
|
|
20240710,190300,670301440,7560,7560,7560,7560,0
|
|
20240710,190200,670301440,7560,7560,7560,7560,0
|
|
20240710,190100,670301440,7560,7560,7560,7560,0
|
|
20240710,190000,670301440,7560,7560,7560,7560,0
|
|
20240710,185900,670301440,7560,7560,7560,7560,0
|
|
20240710,185800,670301440,7560,7560,7560,7560,5081
|
|
20240710,185700,670301440,7560,7560,7560,7560,0
|
|
20240710,185600,670301440,7560,7560,7560,7560,0
|
|
20240710,185500,670301440,7560,7560,7560,7560,0
|
|
20240710,185400,670301440,7560,7560,7560,7560,0
|
|
20240710,185300,670301440,7560,7560,7560,7560,0
|
|
20240710,185200,670301440,7560,7560,7560,7560,0
|
|
20240710,185100,670301440,7560,7560,7560,7560,0
|
|
20240710,185000,670301440,7560,7560,7560,7560,0
|
|
20240710,184900,670301440,7560,7560,7560,7560,0
|
|
20240710,184800,670301440,7560,7560,7560,7560,0
|
|
20240710,184700,670301440,7560,7560,7560,7560,0
|
|
20240710,184600,670301440,7560,7560,7560,7560,0
|
|
20240710,184500,670301440,7560,7560,7560,7560,0
|
|
20240710,184400,670301440,7560,7560,7560,7560,0
|
|
20240710,184300,670301440,7560,7560,7560,7560,0
|
|
20240710,184200,670301440,7560,7560,7560,7560,0
|
|
20240710,184100,670301440,7560,7560,7560,7560,0
|
|
20240710,184000,670301440,7560,7560,7560,7560,0
|
|
20240710,183900,670301440,7560,7560,7560,7560,0
|
|
20240710,183800,670301440,7560,7560,7560,7560,0
|
|
20240710,183700,670301440,7560,7560,7560,7560,0
|
|
20240710,183600,670301440,7560,7560,7560,7560,0
|
|
20240710,183500,670301440,7560,7560,7560,7560,0
|
|
20240710,183400,670301440,7560,7560,7560,7560,0
|
|
20240710,183300,670301440,7560,7560,7560,7560,0
|
|
20240710,183200,670301440,7560,7560,7560,7560,0
|
|
20240710,183100,670301440,7560,7560,7560,7560,0
|
|
20240710,183000,670301440,7560,7560,7560,7560,0
|
|
20240710,182900,670301440,7560,7560,7560,7560,0
|
|
20240710,182800,670301440,7560,7560,7560,7560,5081
|
|
20240710,182700,670301440,7560,7560,7560,7560,0
|
|
20240710,182600,670301440,7560,7560,7560,7560,0
|
|
20240710,182500,670301440,7560,7560,7560,7560,0
|
|
20240710,182400,670301440,7560,7560,7560,7560,0
|
|
20240710,182300,670301440,7560,7560,7560,7560,0
|
|
20240710,182200,670301440,7560,7560,7560,7560,0
|
|
20240710,182100,670301440,7560,7560,7560,7560,0
|
|
20240710,182000,670301440,7560,7560,7560,7560,0
|
|
20240710,181900,670301440,7560,7560,7560,7560,0
|
|
20240710,181800,670301440,7560,7560,7560,7560,0
|
|
20240710,181700,670301440,7560,7560,7560,7560,0
|
|
20240710,181600,670301440,7560,7560,7560,7560,0
|
|
20240710,181500,670301440,7560,7560,7560,7560,0
|
|
20240710,181400,670301440,7560,7560,7560,7560,0
|
|
20240710,181300,670301440,7560,7560,7560,7560,0
|
|
20240710,181200,670301440,7560,7560,7560,7560,0
|
|
20240710,181100,670301440,7560,7560,7560,7560,0
|
|
20240710,181000,670301440,7560,7560,7560,7560,0
|
|
20240710,180900,670301440,7560,7560,7560,7560,0
|
|
20240710,180800,670301440,7560,7560,7560,7560,0
|
|
20240710,180700,670301440,7560,7560,7560,7560,0
|
|
20240710,180600,670301440,7560,7560,7560,7560,0
|
|
20240710,180500,670301440,7560,7560,7560,7560,0
|
|
20240710,180400,670301440,7560,7560,7560,7560,0
|
|
20240710,180300,670301440,7560,7560,7560,7560,0
|
|
20240710,180200,670301440,7560,7560,7560,7560,0
|
|
20240710,180100,670301440,7560,7560,7560,7560,0
|
|
20240710,180000,670301440,7560,7560,7560,7560,0
|
|
20240710,175900,670301440,7560,7560,7560,7560,0
|
|
20240710,175800,670301440,7560,7560,7560,7560,5081
|
|
20240710,175700,670301440,7560,7560,7560,7560,0
|
|
20240710,175600,670301440,7560,7560,7560,7560,0
|
|
20240710,175500,670301440,7560,7560,7560,7560,0
|
|
20240710,175400,670301440,7560,7560,7560,7560,0
|
|
20240710,175300,670301440,7560,7560,7560,7560,0
|
|
20240710,175200,670301440,7560,7560,7560,7560,0
|
|
20240710,175100,670301440,7560,7560,7560,7560,0
|
|
20240710,175000,670301440,7560,7560,7560,7560,0
|
|
20240710,174900,670301440,7560,7560,7560,7560,0
|
|
20240710,174800,670301440,7560,7560,7560,7560,0
|
|
20240710,174700,670301440,7560,7560,7560,7560,0
|
|
20240710,174600,670301440,7560,7560,7560,7560,0
|
|
20240710,174500,670301440,7560,7560,7560,7560,0
|
|
20240710,174400,670301440,7560,7560,7560,7560,0
|
|
20240710,174300,670301440,7560,7560,7560,7560,0
|
|
20240710,174200,670301440,7560,7560,7560,7560,0
|
|
20240710,174100,670301440,7560,7560,7560,7560,0
|
|
20240710,174000,670301440,7560,7560,7560,7560,0
|
|
20240710,173900,670301440,7560,7560,7560,7560,0
|
|
20240710,173800,670301440,7560,7560,7560,7560,0
|
|
20240710,173700,670301440,7560,7560,7560,7560,0
|
|
20240710,173600,670301440,7560,7560,7560,7560,0
|
|
20240710,173500,670301440,7560,7560,7560,7560,0
|
|
20240710,173400,670301440,7560,7560,7560,7560,0
|
|
20240710,173300,670301440,7560,7560,7560,7560,0
|
|
20240710,173200,670301440,7560,7560,7560,7560,0
|
|
20240710,173100,670301440,7560,7560,7560,7560,0
|
|
20240710,173000,670301440,7560,7560,7560,7560,0
|
|
20240710,172900,670301440,7560,7560,7560,7560,0
|
|
20240710,172800,670301440,7560,7560,7560,7560,5081
|
|
20240710,172700,670301440,7560,7560,7560,7560,0
|
|
20240710,172600,670301440,7560,7560,7560,7560,0
|
|
20240710,172500,670301440,7560,7560,7560,7560,0
|
|
20240710,172400,670301440,7560,7560,7560,7560,0
|
|
20240710,172300,670301440,7560,7560,7560,7560,0
|
|
20240710,172200,670301440,7560,7560,7560,7560,0
|
|
20240710,172100,670301440,7560,7560,7560,7560,0
|
|
20240710,172000,670301440,7560,7560,7560,7560,0
|
|
20240710,171900,670301440,7560,7560,7560,7560,0
|
|
20240710,171800,670301440,7560,7560,7560,7560,0
|
|
20240710,171700,670301440,7560,7560,7560,7560,0
|
|
20240710,171600,670301440,7560,7560,7560,7560,0
|
|
20240710,171500,670301440,7560,7560,7560,7560,0
|
|
20240710,171400,670301440,7560,7560,7560,7560,0
|
|
20240710,171300,670301440,7560,7560,7560,7560,0
|
|
20240710,171200,670301440,7560,7560,7560,7560,0
|
|
20240710,171100,670301440,7560,7560,7560,7560,0
|
|
20240710,171000,670301440,7560,7560,7560,7560,0
|
|
20240710,170900,670301440,7560,7560,7560,7560,0
|
|
20240710,170800,670301440,7560,7560,7560,7560,0
|
|
20240710,170700,670301440,7560,7560,7560,7560,0
|
|
20240710,170600,670301440,7560,7560,7560,7560,0
|
|
20240710,170500,670301440,7560,7560,7560,7560,0
|
|
20240710,170400,670301440,7560,7560,7560,7560,0
|
|
20240710,170300,670301440,7560,7560,7560,7560,0
|
|
20240710,170200,670301440,7560,7560,7560,7560,0
|
|
20240710,170100,670301440,7560,7560,7560,7560,0
|
|
20240710,170000,670301440,7560,7560,7560,7560,0
|
|
20240710,165900,670301440,7560,7560,7560,7560,0
|
|
20240710,165800,670301440,7560,7560,7560,7560,5081
|
|
20240710,165700,670301440,7560,7560,7560,7560,0
|
|
20240710,165600,670301440,7560,7560,7560,7560,0
|
|
20240710,165500,670301440,7560,7560,7560,7560,0
|
|
20240710,165400,670301440,7560,7560,7560,7560,0
|
|
20240710,165300,670301440,7560,7560,7560,7560,0
|
|
20240710,165200,670301440,7560,7560,7560,7560,0
|
|
20240710,165100,670301440,7560,7560,7560,7560,0
|
|
20240710,165000,670301440,7560,7560,7560,7560,0
|
|
20240710,164900,670301440,7560,7560,7560,7560,0
|
|
20240710,164800,670301440,7560,7560,7560,7560,0
|
|
20240710,164700,670301440,7560,7560,7560,7560,0
|
|
20240710,164600,670301440,7560,7560,7560,7560,0
|
|
20240710,164500,670301440,7560,7560,7560,7560,0
|
|
20240710,164400,670301440,7560,7560,7560,7560,0
|
|
20240710,164300,670301440,7560,7560,7560,7560,0
|
|
20240710,164200,670301440,7560,7560,7560,7560,0
|
|
20240710,164100,670301440,7560,7560,7560,7560,0
|
|
20240710,164000,670301440,7560,7560,7560,7560,0
|
|
20240710,163900,670301440,7560,7560,7560,7560,0
|
|
20240710,163800,670301440,7560,7560,7560,7560,0
|
|
20240710,163700,670301440,7560,7560,7560,7560,0
|
|
20240710,163600,670301440,7560,7560,7560,7560,0
|
|
20240710,163500,670301440,7560,7560,7560,7560,0
|
|
20240710,163400,670301440,7560,7560,7560,7560,0
|
|
20240710,163300,670301440,7560,7560,7560,7560,0
|
|
20240710,163200,670301440,7560,7560,7560,7560,0
|
|
20240710,163100,670301440,7560,7560,7560,7560,0
|
|
20240710,163000,670301440,7560,7560,7560,7560,0
|
|
20240710,162900,670301440,7560,7560,7560,7560,0
|
|
20240710,162800,670301440,7560,7560,7560,7560,5081
|
|
20240710,162700,670301440,7560,7560,7560,7560,0
|
|
20240710,162600,670301440,7560,7560,7560,7560,0
|
|
20240710,162500,670301440,7560,7560,7560,7560,0
|
|
20240710,162400,670301440,7560,7560,7560,7560,0
|
|
20240710,162300,670301440,7560,7560,7560,7560,0
|
|
20240710,162200,670301440,7560,7560,7560,7560,0
|
|
20240710,162100,670301440,7560,7560,7560,7560,0
|
|
20240710,162000,670301440,7560,7560,7560,7560,0
|
|
20240710,161900,670301440,7560,7560,7560,7560,0
|
|
20240710,161800,670301440,7560,7560,7560,7560,0
|
|
20240710,161700,670301440,7560,7560,7560,7560,0
|
|
20240710,161600,670301440,7560,7560,7560,7560,0
|
|
20240710,161500,670301440,7560,7560,7560,7560,0
|
|
20240710,161400,670301440,7560,7560,7560,7560,0
|
|
20240710,161300,670301440,7560,7560,7560,7560,0
|
|
20240710,161200,670301440,7560,7560,7560,7560,0
|
|
20240710,161100,670301440,7560,7560,7560,7560,0
|
|
20240710,161000,670301440,7560,7560,7560,7560,0
|
|
20240710,160900,670301440,7560,7560,7560,7560,0
|
|
20240710,160800,670301440,7560,7560,7560,7560,0
|
|
20240710,160700,670301440,7560,7560,7560,7560,0
|
|
20240710,160600,670301440,7560,7560,7560,7560,0
|
|
20240710,160500,670301440,7560,7560,7560,7560,0
|
|
20240710,160400,670301440,7560,7560,7560,7560,0
|
|
20240710,160300,670301440,7560,7560,7560,7560,0
|
|
20240710,160200,670301440,7560,7560,7560,7560,0
|
|
20240710,160100,670301440,7560,7560,7560,7560,0
|
|
20240710,160000,670301440,7560,7560,7560,7560,0
|
|
20240710,155900,670301440,7560,7560,7560,7560,0
|
|
20240710,155800,670301440,7560,7560,7560,7560,5081
|
|
20240710,155700,670301440,7560,7560,7560,7560,0
|
|
20240710,155600,670301440,7560,7560,7560,7560,0
|
|
20240710,155500,670301440,7560,7560,7560,7560,0
|
|
20240710,155400,670301440,7560,7560,7560,7560,0
|
|
20240710,155300,670301440,7560,7560,7560,7560,0
|
|
20240710,155200,670301440,7560,7560,7560,7560,0
|
|
20240710,155100,670301440,7560,7560,7560,7560,0
|
|
20240710,155000,670301440,7560,7560,7560,7560,0
|
|
20240710,154900,670301440,7560,7560,7560,7560,0
|
|
20240710,154800,670301440,7560,7560,7560,7560,0
|
|
20240710,154700,670301440,7560,7560,7560,7560,0
|
|
20240710,154600,670301440,7560,7560,7560,7560,0
|
|
20240710,154500,670301440,7560,7560,7560,7560,0
|
|
20240710,154400,670301440,7560,7560,7560,7560,0
|
|
20240710,154300,670301440,7560,7560,7560,7560,0
|
|
20240710,154200,670301440,7560,7560,7560,7560,0
|
|
20240710,154100,670301440,7560,7560,7560,7560,0
|
|
20240710,154000,670301440,7560,7560,7560,7560,0
|
|
20240710,153900,670301440,7560,7560,7560,7560,0
|
|
20240710,153800,670301440,7560,7560,7560,7560,0
|
|
20240710,153700,670301440,7560,7560,7560,7560,0
|
|
20240710,153600,670301440,7560,7560,7560,7560,0
|
|
20240710,153500,670301440,7560,7560,7560,7560,0
|
|
20240710,153400,670301440,7560,7560,7560,7560,0
|
|
20240710,153300,670301440,7560,7560,7560,7560,0
|
|
20240710,153200,670301440,7560,7560,7560,7560,0
|
|
20240710,153100,670301440,7560,7560,7560,7560,0
|
|
20240710,153000,670301440,7560,7560,7560,7560,5081
|
|
20240710,152900,631889080,7540,7540,7540,7540,0
|
|
20240710,152800,631889080,7540,7540,7540,7540,0
|
|
20240710,152700,631889080,7540,7540,7540,7540,0
|
|
20240710,152600,631889080,7540,7540,7540,7540,0
|
|
20240710,152500,631889080,7540,7540,7540,7540,0
|
|
20240710,152400,631889080,7540,7540,7540,7540,0
|
|
20240710,152300,631889080,7540,7540,7540,7540,0
|
|
20240710,152200,631889080,7540,7540,7540,7540,0
|
|
20240710,152100,631889080,7540,7540,7540,7540,0
|
|
20240710,152000,631889080,7540,7540,7540,7540,0
|
|
20240710,151900,631889080,7540,7540,7540,7530,849
|
|
20240710,151800,625488320,7540,7540,7540,7540,191
|
|
20240710,151700,624048180,7540,7540,7550,7540,912
|
|
20240710,151600,617170600,7540,7520,7540,7520,4670
|
|
20240710,151500,581979780,7520,7500,7520,7500,1966
|
|
20240710,151400,567206610,7500,7490,7500,7490,958
|
|
20240710,151300,560021850,7490,7490,7490,7490,3
|
|
20240710,151200,559999380,7480,7480,7480,7480,33
|
|
20240710,151100,559752540,7480,7460,7480,7460,36
|
|
20240710,151000,559483960,7450,7490,7490,7450,858
|
|
20240710,150900,553064450,7490,7490,7490,7490,0
|
|
20240710,150800,553064450,7490,7450,7490,7450,7865
|
|
20240710,150700,494441560,7450,7450,7450,7450,99
|
|
20240710,150600,493704010,7440,7440,7440,7440,2
|
|
20240710,150500,493689130,7440,7440,7440,7440,1
|
|
20240710,150400,493681690,7440,7440,7440,7440,1
|
|
20240710,150300,493674250,7450,7450,7450,7450,51
|
|
20240710,150200,493294300,7450,7450,7450,7450,0
|
|
20240710,150100,493294300,7450,7450,7450,7450,100
|
|
20240710,150000,492549300,7450,7440,7450,7440,24
|
|
20240710,145900,492370530,7410,7440,7450,7410,606
|
|
20240710,145800,487861440,7410,7410,7410,7410,0
|
|
20240710,145700,487861440,7410,7410,7410,7410,0
|
|
20240710,145600,487861440,7410,7410,7410,7410,140
|
|
20240710,145500,486824040,7410,7410,7410,7410,0
|
|
20240710,145400,486824040,7410,7410,7410,7410,0
|
|
20240710,145300,486824040,7410,7410,7410,7410,0
|
|
20240710,145200,486824040,7410,7410,7410,7410,0
|
|
20240710,145100,486824040,7410,7430,7430,7410,1805
|
|
20240710,145000,473445630,7450,7450,7450,7450,119
|
|
20240710,144900,472559080,7450,7450,7450,7450,0
|
|
20240710,144800,472559080,7450,7450,7450,7450,1
|
|
20240710,144700,472551630,7450,7450,7450,7450,25
|
|
20240710,144600,472365380,7450,7450,7450,7450,78
|
|
20240710,144500,471784280,7480,7480,7480,7480,2
|
|
20240710,144400,471769320,7480,7470,7490,7470,239
|
|
20240710,144300,469979910,7480,7480,7480,7480,100
|
|
20240710,144200,469231910,7480,7480,7480,7480,401
|
|
20240710,144100,466232430,7480,7480,7480,7480,0
|
|
20240710,144000,466232430,7480,7480,7480,7480,0
|
|
20240710,143900,466232430,7480,7480,7480,7480,2
|
|
20240710,143800,466217470,7420,7420,7420,7420,1
|
|
20240710,143700,466210050,7410,7470,7470,7410,147
|
|
20240710,143600,465120220,7480,7470,7480,7470,3
|
|
20240710,143500,465097790,7420,7420,7420,7420,29
|
|
20240710,143400,464882610,7430,7430,7430,7430,1
|
|
20240710,143300,464875180,7430,7440,7440,7430,79
|
|
20240710,143200,464288010,7430,7430,7430,7430,0
|
|
20240710,143100,464288010,7430,7430,7430,7430,0
|
|
20240710,143000,464288010,7430,7430,7430,7430,0
|
|
20240710,142900,464288010,7430,7440,7440,7420,339
|
|
20240710,142800,461772410,7420,7420,7420,7420,0
|
|
20240710,142700,461772410,7420,7440,7440,7420,318
|
|
20240710,142600,459408510,7440,7450,7450,7440,253
|
|
20240710,142500,457525950,7500,7500,7500,7500,0
|
|
20240710,142400,457525950,7500,7500,7500,7500,169
|
|
20240710,142300,456258450,7500,7500,7500,7500,88
|
|
20240710,142200,455598450,7520,7520,7520,7520,3
|
|
20240710,142100,455575890,7520,7520,7520,7520,256
|
|
20240710,142000,453650770,7520,7500,7520,7500,459
|
|
20240710,141900,450206950,7490,7500,7500,7490,267
|
|
20240710,141800,448204990,7500,7490,7500,7490,393
|
|
20240710,141700,445258840,7490,7490,7490,7490,500
|
|
20240710,141600,441513840,7490,7490,7490,7490,0
|
|
20240710,141500,441513840,7490,7450,7500,7450,615
|
|
20240710,141400,436905540,7460,7460,7460,7460,0
|
|
20240710,141300,436905540,7460,7460,7460,7460,247
|
|
20240710,141200,435062920,7480,7500,7500,7480,2
|
|
20240710,141100,435047940,7500,7510,7510,7500,310
|
|
20240710,141000,432721680,7470,7470,7470,7470,15
|
|
20240710,140900,432609630,7510,7460,7510,7460,7199
|
|
20240710,140800,378694030,7470,7470,7470,7470,0
|
|
20240710,140700,378694030,7470,7470,7470,7470,0
|
|
20240710,140600,378694030,7470,7440,7470,7440,1791
|
|
20240710,140500,365353090,7450,7420,7450,7420,1802
|
|
20240710,140400,351965520,7410,7410,7410,7410,0
|
|
20240710,140300,351965520,7410,7410,7410,7410,0
|
|
20240710,140200,351965520,7410,7410,7410,7410,0
|
|
20240710,140100,351965520,7410,7410,7410,7410,68
|
|
20240710,140000,351461640,7410,7400,7410,7400,23
|
|
20240710,135900,351291220,7400,7400,7400,7400,1907
|
|
20240710,135800,337179420,7400,7400,7400,7400,0
|
|
20240710,135700,337179420,7400,7400,7400,7400,186
|
|
20240710,135600,335803020,7400,7400,7400,7400,0
|
|
20240710,135500,335803020,7400,7400,7400,7400,0
|
|
20240710,135400,335803020,7400,7400,7400,7400,0
|
|
20240710,135300,335803020,7400,7400,7400,7400,30
|
|
20240710,135200,335581020,7410,7410,7410,7410,1
|
|
20240710,135100,335573610,7410,7410,7410,7410,0
|
|
20240710,135000,335573610,7410,7410,7410,7410,3
|
|
20240710,134900,335551380,7410,7410,7410,7410,10
|
|
20240710,134800,335477280,7410,7410,7410,7410,0
|
|
20240710,134700,335477280,7410,7410,7410,7410,0
|
|
20240710,134600,335477280,7410,7410,7410,7410,0
|
|
20240710,134500,335477280,7410,7400,7410,7400,834
|
|
20240710,134400,329304680,7410,7410,7410,7410,0
|
|
20240710,134300,329304680,7410,7410,7410,7410,1
|
|
20240710,134200,329297270,7410,7400,7410,7390,201
|
|
20240710,134100,327811000,7420,7420,7420,7420,0
|
|
20240710,134000,327811000,7420,7420,7420,7420,501
|
|
20240710,133900,324093580,7400,7400,7400,7400,0
|
|
20240710,133800,324093580,7400,7400,7400,7400,0
|
|
20240710,133700,324093580,7400,7400,7400,7400,40
|
|
20240710,133600,323797580,7410,7410,7410,7410,200
|
|
20240710,133500,322315580,7400,7400,7400,7400,0
|
|
20240710,133400,322315580,7400,7400,7400,7400,275
|
|
20240710,133300,320280580,7400,7400,7400,7400,21
|
|
20240710,133200,320125180,7410,7410,7410,7410,0
|
|
20240710,133100,320125180,7410,7410,7410,7410,0
|
|
20240710,133000,320125180,7410,7410,7410,7410,0
|
|
20240710,132900,320125180,7410,7410,7410,7410,490
|
|
20240710,132800,316494280,7430,7430,7430,7430,0
|
|
20240710,132700,316494280,7430,7430,7430,7430,0
|
|
20240710,132600,316494280,7430,7430,7430,7430,1
|
|
20240710,132500,316486850,7440,7430,7440,7430,2
|
|
20240710,132400,316471980,7430,7430,7430,7430,0
|
|
20240710,132300,316471980,7430,7400,7430,7400,27
|
|
20240710,132200,316272150,7390,7390,7390,7390,0
|
|
20240710,132100,316272150,7390,7390,7390,7390,0
|
|
20240710,132000,316272150,7390,7390,7390,7390,0
|
|
20240710,131900,316272150,7390,7430,7430,7390,188
|
|
20240710,131800,314881210,7430,7430,7430,7430,1
|
|
20240710,131700,314873780,7440,7440,7440,7440,0
|
|
20240710,131600,314873780,7440,7440,7440,7440,0
|
|
20240710,131500,314873780,7440,7440,7440,7440,30
|
|
20240710,131400,314650580,7440,7390,7440,7390,12
|
|
20240710,131300,314561850,7450,7440,7450,7420,964
|
|
20240710,131200,307407850,7440,7440,7440,7440,0
|
|
20240710,131100,307407850,7440,7440,7440,7440,1
|
|
20240710,131000,307400410,7440,7430,7440,7430,160
|
|
20240710,130900,306210020,7440,7440,7440,7440,4
|
|
20240710,130800,306180260,7440,7430,7440,7420,801
|
|
20240710,130700,300224850,7430,7430,7430,7430,1
|
|
20240710,130600,300217420,7430,7420,7430,7420,803
|
|
20240710,130500,294254140,7400,7400,7400,7400,217
|
|
20240710,130400,292648340,7390,7390,7390,7390,44
|
|
20240710,130300,292323180,7380,7380,7380,7380,243
|
|
20240710,130200,290529840,7380,7370,7380,7370,56
|
|
20240710,130100,290116730,7380,7380,7380,7380,1
|
|
20240710,130000,290109350,7340,7340,7340,7340,0
|
|
20240710,125900,290109350,7340,7340,7340,7340,0
|
|
20240710,125800,290109350,7340,7390,7390,7340,166
|
|
20240710,125700,288887370,7390,7390,7390,7390,65
|
|
20240710,125600,288407020,7400,7400,7400,7400,0
|
|
20240710,125500,288407020,7400,7400,7400,7400,0
|
|
20240710,125400,288407020,7400,7400,7400,7400,0
|
|
20240710,125300,288407020,7400,7400,7400,7400,0
|
|
20240710,125200,288407020,7400,7400,7400,7400,0
|
|
20240710,125100,288407020,7400,7400,7400,7400,0
|
|
20240710,125000,288407020,7400,7400,7400,7400,0
|
|
20240710,124900,288407020,7400,7400,7400,7400,0
|
|
20240710,124800,288407020,7400,7400,7400,7400,0
|
|
20240710,124700,288407020,7400,7400,7400,7400,288
|
|
20240710,124600,286275820,7400,7400,7400,7400,100
|
|
20240710,124500,285535820,7400,7400,7400,7400,0
|
|
20240710,124400,285535820,7400,7400,7400,7400,1
|
|
20240710,124300,285528420,7400,7420,7420,7400,505
|
|
20240710,124200,281790760,7450,7430,7450,7430,104
|
|
20240710,124100,281017990,7450,7450,7450,7450,0
|
|
20240710,124000,281017990,7450,7460,7460,7450,7
|
|
20240710,123900,280965780,7460,7460,7460,7460,7
|
|
20240710,123800,280913560,7460,7400,7460,7400,837
|
|
20240710,123700,274702790,7400,7400,7400,7400,3
|
|
20240710,123600,274680590,7390,7390,7390,7390,2014
|
|
20240710,123500,259797130,7390,7370,7390,7370,206
|
|
20240710,123400,258276840,7370,7370,7370,7370,0
|
|
20240710,123300,258276840,7370,7380,7380,7370,15
|
|
20240710,123200,258166200,7380,7380,7380,7380,0
|
|
20240710,123100,258166200,7380,7370,7380,7370,549
|
|
20240710,123000,254118070,7360,7370,7370,7360,3
|
|
20240710,122900,254095980,7370,7370,7370,7370,0
|
|
20240710,122800,254095980,7370,7370,7370,7370,0
|
|
20240710,122700,254095980,7370,7370,7370,7370,0
|
|
20240710,122600,254095980,7370,7370,7370,7370,0
|
|
20240710,122500,254095980,7370,7370,7370,7370,1
|
|
20240710,122400,254088610,7340,7380,7380,7340,550
|
|
20240710,122300,250031350,7380,7380,7380,7380,0
|
|
20240710,122200,250031350,7380,7370,7380,7370,5
|
|
20240710,122100,249994470,7350,7350,7350,7350,0
|
|
20240710,122000,249994470,7350,7350,7350,7350,604
|
|
20240710,121900,245555070,7350,7360,7360,7350,100
|
|
20240710,121800,244819870,7350,7350,7350,7350,0
|
|
20240710,121700,244819870,7350,7360,7360,7350,61
|
|
20240710,121600,244370970,7360,7360,7360,7360,0
|
|
20240710,121500,244370970,7360,7360,7360,7360,0
|
|
20240710,121400,244370970,7360,7360,7360,7360,21
|
|
20240710,121300,244216410,7360,7360,7360,7360,2
|
|
20240710,121200,244201690,7360,7360,7360,7360,0
|
|
20240710,121100,244201690,7360,7360,7360,7360,6
|
|
20240710,121000,244157530,7370,7370,7370,7370,4
|
|
20240710,120900,244128050,7370,7370,7370,7370,0
|
|
20240710,120800,244128050,7370,7370,7370,7370,74
|
|
20240710,120700,243582670,7370,7370,7370,7370,0
|
|
20240710,120600,243582670,7370,7370,7370,7370,10
|
|
20240710,120500,243508970,7370,7370,7370,7370,0
|
|
20240710,120400,243508970,7370,7370,7370,7370,0
|
|
20240710,120300,243508970,7370,7370,7370,7370,0
|
|
20240710,120200,243508970,7370,7380,7380,7370,2
|
|
20240710,120100,243494220,7380,7380,7380,7380,0
|
|
20240710,120000,243494220,7380,7380,7380,7380,0
|
|
20240710,115900,243494220,7380,7380,7380,7380,3
|
|
20240710,115800,243472080,7380,7380,7380,7380,0
|
|
20240710,115700,243472080,7380,7380,7380,7380,7
|
|
20240710,115600,243420420,7370,7370,7370,7370,0
|
|
20240710,115500,243420420,7370,7370,7370,7370,0
|
|
20240710,115400,243420420,7370,7370,7370,7370,1
|
|
20240710,115300,243413050,7370,7370,7370,7370,0
|
|
20240710,115200,243413050,7370,7370,7370,7370,0
|
|
20240710,115100,243413050,7370,7370,7370,7370,21
|
|
20240710,115000,243258280,7380,7380,7380,7380,0
|
|
20240710,114900,243258280,7380,7380,7380,7380,0
|
|
20240710,114800,243258280,7380,7380,7380,7380,0
|
|
20240710,114700,243258280,7380,7380,7380,7380,1
|
|
20240710,114600,243250900,7390,7390,7390,7390,0
|
|
20240710,114500,243250900,7390,7390,7390,7390,0
|
|
20240710,114400,243250900,7390,7390,7390,7390,0
|
|
20240710,114300,243250900,7390,7390,7390,7390,0
|
|
20240710,114200,243250900,7390,7390,7390,7390,0
|
|
20240710,114100,243250900,7390,7390,7390,7390,0
|
|
20240710,114000,243250900,7390,7390,7390,7390,5
|
|
20240710,113900,243213950,7390,7390,7390,7390,0
|
|
20240710,113800,243213950,7390,7390,7390,7390,1
|
|
20240710,113700,243206560,7380,7380,7380,7380,25
|
|
20240710,113600,243022060,7380,7380,7380,7380,47
|
|
20240710,113500,242675200,7380,7390,7390,7380,98
|
|
20240710,113400,241951780,7390,7390,7390,7390,50
|
|
20240710,113300,241582280,7390,7390,7390,7390,0
|
|
20240710,113200,241582280,7390,7390,7390,7390,1
|
|
20240710,113100,241574890,7390,7380,7390,7380,2
|
|
20240710,113000,241560120,7400,7400,7400,7400,0
|
|
20240710,112900,241560120,7400,7400,7400,7400,0
|
|
20240710,112800,241560120,7400,7400,7400,7400,15
|
|
20240710,112700,241449120,7400,7400,7400,7400,40
|
|
20240710,112600,241153120,7460,7460,7460,7460,1
|
|
20240710,112500,241145660,7470,7470,7480,7470,440
|
|
20240710,112400,237856860,7480,7480,7480,7470,937
|
|
20240710,112300,230851450,7480,7410,7480,7410,1864
|
|
20240710,112200,216961070,7420,7400,7420,7400,435
|
|
20240710,112100,213736760,7400,7380,7400,7380,204
|
|
20240710,112000,212228230,7380,7380,7380,7380,0
|
|
20240710,111900,212228230,7380,7380,7380,7380,100
|
|
20240710,111800,211490230,7380,7400,7430,7380,1996
|
|
20240710,111700,196682820,7410,7410,7410,7410,0
|
|
20240710,111600,196682820,7410,7400,7410,7400,35
|
|
20240710,111500,196423480,7420,7320,7420,7320,2001
|
|
20240710,111400,181659740,7350,7340,7350,7340,2
|
|
20240710,111300,181645050,7310,7310,7310,7310,0
|
|
20240710,111200,181645050,7310,7310,7310,7310,0
|
|
20240710,111100,181645050,7310,7310,7310,7310,0
|
|
20240710,111000,181645050,7310,7310,7320,7310,1019
|
|
20240710,110900,174194760,7310,7310,7310,7310,732
|
|
20240710,110800,168843840,7310,7310,7310,7310,67
|
|
20240710,110700,168354070,7310,7310,7310,7310,3
|
|
20240710,110600,168332140,7360,7360,7360,7360,0
|
|
20240710,110500,168332140,7360,7360,7360,7360,0
|
|
20240710,110400,168332140,7360,7360,7360,7360,5
|
|
20240710,110300,168295340,7360,7360,7360,7360,0
|
|
20240710,110200,168295340,7360,7350,7360,7350,50
|
|
20240710,110100,167927350,7360,7360,7360,7360,0
|
|
20240710,110000,167927350,7360,7370,7370,7360,1270
|
|
20240710,105900,158570790,7370,7360,7370,7360,867
|
|
20240710,105800,152183320,7360,7310,7360,7310,314
|
|
20240710,105700,149875840,7310,7320,7320,7310,223
|
|
20240710,105600,148245510,7360,7360,7360,7360,0
|
|
20240710,105500,148245510,7360,7360,7360,7360,2
|
|
20240710,105400,148230790,7370,7370,7370,7370,0
|
|
20240710,105300,148230790,7370,7370,7370,7360,196
|
|
20240710,105200,146786390,7360,7360,7360,7360,1
|
|
20240710,105100,146779030,7290,7370,7370,7290,2
|
|
20240710,105000,146764370,7290,7290,7290,7290,0
|
|
20240710,104900,146764370,7290,7290,7290,7290,0
|
|
20240710,104800,146764370,7290,7290,7290,7290,1
|
|
20240710,104700,146757080,7290,7290,7290,7290,100
|
|
20240710,104600,146028080,7260,7360,7360,7260,4824
|
|
20240710,104500,110811400,7360,7340,7360,7340,346
|
|
20240710,104400,108268840,7350,7350,7350,7350,1
|
|
20240710,104300,108261490,7360,7360,7360,7360,37
|
|
20240710,104200,107989170,7360,7360,7360,7360,0
|
|
20240710,104100,107989170,7360,7340,7360,7340,105
|
|
20240710,104000,107218390,7360,7360,7360,7360,0
|
|
20240710,103900,107218390,7360,7360,7360,7360,12
|
|
20240710,103800,107130070,7370,7380,7380,7370,287
|
|
20240710,103700,105012020,7380,7410,7410,7380,319
|
|
20240710,103600,102651200,7410,7420,7420,7410,15
|
|
20240710,103500,102540040,7420,7420,7420,7420,184
|
|
20240710,103400,101174760,7420,7400,7420,7400,548
|
|
20240710,103300,97115610,7410,7390,7410,7390,339
|
|
20240710,103200,94605120,7370,7340,7380,7340,2171
|
|
20240710,103100,78651150,7330,7320,7330,7320,169
|
|
20240710,103000,77412390,7330,7330,7330,7330,0
|
|
20240710,102900,77412390,7330,7330,7330,7330,245
|
|
20240710,102800,75616540,7290,7310,7310,7290,202
|
|
20240710,102700,74142700,7330,7330,7330,7330,5
|
|
20240710,102600,74106050,7330,7300,7330,7300,323
|
|
20240710,102500,71746500,7300,7290,7300,7290,93
|
|
20240710,102400,71068200,7270,7240,7270,7240,411
|
|
20240710,102300,68088220,7220,7230,7230,7220,439
|
|
20240710,102200,64915540,7230,7230,7230,7230,513
|
|
20240710,102100,61206550,7250,7250,7250,7250,0
|
|
20240710,102000,61206550,7250,7250,7250,7250,0
|
|
20240710,101900,61206550,7250,7240,7250,7240,488
|
|
20240710,101800,57670430,7240,7240,7240,7240,0
|
|
20240710,101700,57670430,7240,7240,7240,7240,0
|
|
20240710,101600,57670430,7240,7230,7240,7230,243
|
|
20240710,101500,55911120,7240,7240,7240,7240,0
|
|
20240710,101400,55911120,7240,7240,7240,7240,0
|
|
20240710,101300,55911120,7240,7240,7240,7240,126
|
|
20240710,101200,54998880,7240,7220,7240,7220,13
|
|
20240710,101100,54904980,7230,7230,7230,7230,11
|
|
20240710,101000,54825450,7240,7240,7240,7240,0
|
|
20240710,100900,54825450,7240,7240,7240,7240,0
|
|
20240710,100800,54825450,7240,7250,7250,7240,633
|
|
20240710,100700,50242490,7260,7260,7260,7260,506
|
|
20240710,100600,46568930,7260,7260,7260,7260,4
|
|
20240710,100500,46539890,7260,7260,7260,7260,0
|
|
20240710,100400,46539890,7260,7260,7260,7260,10
|
|
20240710,100300,46467290,7260,7250,7260,7250,621
|
|
20240710,100200,41959030,7250,7240,7250,7240,93
|
|
20240710,100100,41285400,7240,7240,7240,7240,41
|
|
20240710,100000,40988560,7240,7230,7240,7230,165
|
|
20240710,095900,39795020,7230,7230,7230,7230,20
|
|
20240710,095800,39650420,7230,7230,7230,7230,0
|
|
20240710,095700,39650420,7230,7230,7230,7230,94
|
|
20240710,095600,38970800,7230,7230,7230,7230,20
|
|
20240710,095500,38826200,7230,7230,7230,7230,20
|
|
20240710,095400,38681600,7230,7230,7230,7230,1
|
|
20240710,095300,38674370,7230,7230,7230,7230,7
|
|
20240710,095200,38623760,7230,7230,7230,7230,0
|
|
20240710,095100,38623760,7230,7230,7230,7230,48
|
|
20240710,095000,38276720,7230,7230,7230,7230,105
|
|
20240710,094900,37517570,7230,7220,7230,7220,62
|
|
20240710,094800,37069360,7220,7220,7220,7220,0
|
|
20240710,094700,37069360,7220,7220,7220,7220,0
|
|
20240710,094600,37069360,7220,7220,7220,7220,40
|
|
20240710,094500,36780560,7220,7220,7220,7220,90
|
|
20240710,094400,36130760,7210,7210,7210,7210,200
|
|
20240710,094300,34688760,7210,7210,7210,7210,25
|
|
20240710,094200,34508510,7210,7210,7210,7210,0
|
|
20240710,094100,34508510,7210,7210,7210,7210,0
|
|
20240710,094000,34508510,7210,7210,7210,7210,28
|
|
20240710,093900,34306630,7210,7210,7210,7210,3
|
|
20240710,093800,34285000,7200,7200,7200,7200,1
|
|
20240710,093700,34277800,7170,7170,7170,7170,144
|
|
20240710,093600,33245320,7170,7170,7170,7170,0
|
|
20240710,093500,33245320,7170,7170,7170,7170,0
|
|
20240710,093400,33245320,7170,7170,7170,7170,1
|
|
20240710,093300,33238150,7170,7170,7170,7170,0
|
|
20240710,093200,33238150,7170,7170,7170,7170,0
|
|
20240710,093100,33238150,7170,7190,7200,7170,224
|
|
20240710,093000,31631330,7190,7170,7190,7170,71
|
|
20240710,092900,31122240,7150,7150,7150,7150,0
|
|
20240710,092800,31122240,7150,7150,7150,7150,0
|
|
20240710,092700,31122240,7150,7150,7150,7150,0
|
|
20240710,092600,31122240,7150,7150,7150,7150,0
|
|
20240710,092500,31122240,7150,7150,7150,7150,100
|
|
20240710,092400,30407240,7190,7190,7190,7190,0
|
|
20240710,092300,30407240,7190,7160,7190,7160,703
|
|
20240710,092200,25369690,7170,7170,7170,7170,0
|
|
20240710,092100,25369690,7170,7180,7180,7170,300
|
|
20240710,092000,23218440,7170,7170,7170,7170,0
|
|
20240710,091900,23218440,7170,7200,7200,7170,85
|
|
20240710,091800,22606500,7190,7190,7190,7190,250
|
|
20240710,091700,20809000,7190,7190,7190,7190,0
|
|
20240710,091600,20809000,7190,7210,7210,7190,74
|
|
20240710,091500,20276010,7240,7240,7240,7240,0
|
|
20240710,091400,20276010,7240,7240,7240,7240,0
|
|
20240710,091300,20276010,7240,7200,7240,7200,53
|
|
20240710,091200,19894010,7190,7160,7190,7160,774
|
|
20240710,091100,14346020,7160,7160,7160,7150,160
|
|
20240710,091000,13200910,7140,7140,7140,7140,250
|
|
20240710,090900,11415910,7140,7140,7140,7140,0
|
|
20240710,090800,11415910,7140,7150,7150,7140,152
|
|
20240710,090700,10330500,7140,7160,7160,7130,227
|
|
20240710,090600,8711200,7160,7160,7160,7160,5
|
|
20240710,090500,8675400,7150,7150,7150,7150,223
|
|
20240710,090400,7080950,7170,7160,7170,7130,44
|
|
20240710,090300,6765730,7170,7180,7180,7100,88
|
|
20240710,090200,6134830,7180,7130,7180,7070,581
|
|
20240710,090100,2015280,7130,7170,7170,7070,108
|
|
20240710,090000,1245930,7170,7060,7200,7060,176
|