606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190300,265208780,5150,5150,5150,5150,1341
|
|
20240710,190200,265208780,5150,5150,5150,5150,0
|
|
20240710,190100,265208780,5150,5150,5150,5150,0
|
|
20240710,190000,265208780,5150,5150,5150,5150,0
|
|
20240710,185900,265208780,5150,5150,5150,5150,0
|
|
20240710,185800,265208780,5150,5150,5150,5150,0
|
|
20240710,185700,265208780,5150,5150,5150,5150,0
|
|
20240710,185600,265208780,5150,5150,5150,5150,0
|
|
20240710,185500,265208780,5150,5150,5150,5150,0
|
|
20240710,185400,265208780,5150,5150,5150,5150,0
|
|
20240710,185300,265208780,5150,5150,5150,5150,0
|
|
20240710,185200,265208780,5150,5150,5150,5150,0
|
|
20240710,185100,265208780,5150,5150,5150,5150,0
|
|
20240710,185000,265208780,5150,5150,5150,5150,0
|
|
20240710,184900,265208780,5150,5150,5150,5150,0
|
|
20240710,184800,265208780,5150,5150,5150,5150,0
|
|
20240710,184700,265208780,5150,5150,5150,5150,0
|
|
20240710,184600,265208780,5150,5150,5150,5150,0
|
|
20240710,184500,265208780,5150,5150,5150,5150,0
|
|
20240710,184400,265208780,5150,5150,5150,5150,0
|
|
20240710,184300,265208780,5150,5150,5150,5150,0
|
|
20240710,184200,265208780,5150,5150,5150,5150,0
|
|
20240710,184100,265208780,5150,5150,5150,5150,0
|
|
20240710,184000,265208780,5150,5150,5150,5150,0
|
|
20240710,183900,265208780,5150,5150,5150,5150,0
|
|
20240710,183800,265208780,5150,5150,5150,5150,0
|
|
20240710,183700,265208780,5150,5150,5150,5150,0
|
|
20240710,183600,265208780,5150,5150,5150,5150,0
|
|
20240710,183500,265208780,5150,5150,5150,5150,0
|
|
20240710,183400,265208780,5150,5150,5150,5150,0
|
|
20240710,183300,265208780,5150,5150,5150,5150,1341
|
|
20240710,183200,265208780,5150,5150,5150,5150,0
|
|
20240710,183100,265208780,5150,5150,5150,5150,0
|
|
20240710,183000,265208780,5150,5150,5150,5150,0
|
|
20240710,182900,265208780,5150,5150,5150,5150,0
|
|
20240710,182800,265208780,5150,5150,5150,5150,0
|
|
20240710,182700,265208780,5150,5150,5150,5150,0
|
|
20240710,182600,265208780,5150,5150,5150,5150,0
|
|
20240710,182500,265208780,5150,5150,5150,5150,0
|
|
20240710,182400,265208780,5150,5150,5150,5150,0
|
|
20240710,182300,265208780,5150,5150,5150,5150,0
|
|
20240710,182200,265208780,5150,5150,5150,5150,0
|
|
20240710,182100,265208780,5150,5150,5150,5150,0
|
|
20240710,182000,265208780,5150,5150,5150,5150,0
|
|
20240710,181900,265208780,5150,5150,5150,5150,0
|
|
20240710,181800,265208780,5150,5150,5150,5150,0
|
|
20240710,181700,265208780,5150,5150,5150,5150,0
|
|
20240710,181600,265208780,5150,5150,5150,5150,0
|
|
20240710,181500,265208780,5150,5150,5150,5150,0
|
|
20240710,181400,265208780,5150,5150,5150,5150,0
|
|
20240710,181300,265208780,5150,5150,5150,5150,0
|
|
20240710,181200,265208780,5150,5150,5150,5150,0
|
|
20240710,181100,265208780,5150,5150,5150,5150,0
|
|
20240710,181000,265208780,5150,5150,5150,5150,0
|
|
20240710,180900,265208780,5150,5150,5150,5150,0
|
|
20240710,180800,265208780,5150,5150,5150,5150,0
|
|
20240710,180700,265208780,5150,5150,5150,5150,0
|
|
20240710,180600,265208780,5150,5150,5150,5150,0
|
|
20240710,180500,265208780,5150,5150,5150,5150,0
|
|
20240710,180400,265208780,5150,5150,5150,5150,0
|
|
20240710,180300,265208780,5150,5150,5150,5150,1341
|
|
20240710,180200,265208780,5150,5150,5150,5150,0
|
|
20240710,180100,265208780,5150,5150,5150,5150,0
|
|
20240710,180000,265208780,5150,5150,5150,5150,0
|
|
20240710,175900,265208780,5150,5150,5150,5150,0
|
|
20240710,175800,265208780,5150,5150,5150,5150,0
|
|
20240710,175700,265208780,5150,5150,5150,5150,0
|
|
20240710,175600,265208780,5150,5150,5150,5150,0
|
|
20240710,175500,265208780,5150,5150,5150,5150,0
|
|
20240710,175400,265208780,5150,5150,5150,5150,0
|
|
20240710,175300,265208780,5150,5150,5150,5150,0
|
|
20240710,175200,265208780,5150,5150,5150,5150,0
|
|
20240710,175100,265208780,5150,5150,5150,5150,0
|
|
20240710,175000,265208780,5150,5150,5150,5150,0
|
|
20240710,174900,265208780,5150,5150,5150,5150,0
|
|
20240710,174800,265208780,5150,5150,5150,5150,0
|
|
20240710,174700,265208780,5150,5150,5150,5150,0
|
|
20240710,174600,265208780,5150,5150,5150,5150,0
|
|
20240710,174500,265208780,5150,5150,5150,5150,0
|
|
20240710,174400,265208780,5150,5150,5150,5150,0
|
|
20240710,174300,265208780,5150,5150,5150,5150,0
|
|
20240710,174200,265208780,5150,5150,5150,5150,0
|
|
20240710,174100,265208780,5150,5150,5150,5150,0
|
|
20240710,174000,265208780,5150,5150,5150,5150,0
|
|
20240710,173900,265208780,5150,5150,5150,5150,0
|
|
20240710,173800,265208780,5150,5150,5150,5150,0
|
|
20240710,173700,265208780,5150,5150,5150,5150,0
|
|
20240710,173600,265208780,5150,5150,5150,5150,0
|
|
20240710,173500,265208780,5150,5150,5150,5150,0
|
|
20240710,173400,265208780,5150,5150,5150,5150,0
|
|
20240710,173300,265208780,5150,5150,5150,5150,1341
|
|
20240710,173200,265208780,5150,5150,5150,5150,0
|
|
20240710,173100,265208780,5150,5150,5150,5150,0
|
|
20240710,173000,265208780,5150,5150,5150,5150,0
|
|
20240710,172900,265208780,5150,5150,5150,5150,0
|
|
20240710,172800,265208780,5150,5150,5150,5150,0
|
|
20240710,172700,265208780,5150,5150,5150,5150,0
|
|
20240710,172600,265208780,5150,5150,5150,5150,0
|
|
20240710,172500,265208780,5150,5150,5150,5150,0
|
|
20240710,172400,265208780,5150,5150,5150,5150,0
|
|
20240710,172300,265208780,5150,5150,5150,5150,0
|
|
20240710,172200,265208780,5150,5150,5150,5150,0
|
|
20240710,172100,265208780,5150,5150,5150,5150,0
|
|
20240710,172000,265208780,5150,5150,5150,5150,0
|
|
20240710,171900,265208780,5150,5150,5150,5150,0
|
|
20240710,171800,265208780,5150,5150,5150,5150,0
|
|
20240710,171700,265208780,5150,5150,5150,5150,0
|
|
20240710,171600,265208780,5150,5150,5150,5150,0
|
|
20240710,171500,265208780,5150,5150,5150,5150,0
|
|
20240710,171400,265208780,5150,5150,5150,5150,0
|
|
20240710,171300,265208780,5150,5150,5150,5150,0
|
|
20240710,171200,265208780,5150,5150,5150,5150,0
|
|
20240710,171100,265208780,5150,5150,5150,5150,0
|
|
20240710,171000,265208780,5150,5150,5150,5150,0
|
|
20240710,170900,265208780,5150,5150,5150,5150,0
|
|
20240710,170800,265208780,5150,5150,5150,5150,0
|
|
20240710,170700,265208780,5150,5150,5150,5150,0
|
|
20240710,170600,265208780,5150,5150,5150,5150,0
|
|
20240710,170500,265208780,5150,5150,5150,5150,0
|
|
20240710,170400,265208780,5150,5150,5150,5150,0
|
|
20240710,170300,265208780,5150,5150,5150,5150,1341
|
|
20240710,170200,265208780,5150,5150,5150,5150,0
|
|
20240710,170100,265208780,5150,5150,5150,5150,0
|
|
20240710,170000,265208780,5150,5150,5150,5150,0
|
|
20240710,165900,265208780,5150,5150,5150,5150,0
|
|
20240710,165800,265208780,5150,5150,5150,5150,0
|
|
20240710,165700,265208780,5150,5150,5150,5150,0
|
|
20240710,165600,265208780,5150,5150,5150,5150,0
|
|
20240710,165500,265208780,5150,5150,5150,5150,0
|
|
20240710,165400,265208780,5150,5150,5150,5150,0
|
|
20240710,165300,265208780,5150,5150,5150,5150,0
|
|
20240710,165200,265208780,5150,5150,5150,5150,0
|
|
20240710,165100,265208780,5150,5150,5150,5150,0
|
|
20240710,165000,265208780,5150,5150,5150,5150,0
|
|
20240710,164900,265208780,5150,5150,5150,5150,0
|
|
20240710,164800,265208780,5150,5150,5150,5150,0
|
|
20240710,164700,265208780,5150,5150,5150,5150,0
|
|
20240710,164600,265208780,5150,5150,5150,5150,0
|
|
20240710,164500,265208780,5150,5150,5150,5150,0
|
|
20240710,164400,265208780,5150,5150,5150,5150,0
|
|
20240710,164300,265208780,5150,5150,5150,5150,0
|
|
20240710,164200,265208780,5150,5150,5150,5150,0
|
|
20240710,164100,265208780,5150,5150,5150,5150,0
|
|
20240710,164000,265208780,5150,5150,5150,5150,0
|
|
20240710,163900,265208780,5150,5150,5150,5150,0
|
|
20240710,163800,265208780,5150,5150,5150,5150,0
|
|
20240710,163700,265208780,5150,5150,5150,5150,0
|
|
20240710,163600,265208780,5150,5150,5150,5150,0
|
|
20240710,163500,265208780,5150,5150,5150,5150,0
|
|
20240710,163400,265208780,5150,5150,5150,5150,0
|
|
20240710,163300,265208780,5150,5150,5150,5150,1341
|
|
20240710,163200,265208780,5150,5150,5150,5150,0
|
|
20240710,163100,265208780,5150,5150,5150,5150,0
|
|
20240710,163000,265208780,5150,5150,5150,5150,0
|
|
20240710,162900,265208780,5150,5150,5150,5150,0
|
|
20240710,162800,265208780,5150,5150,5150,5150,0
|
|
20240710,162700,265208780,5150,5150,5150,5150,0
|
|
20240710,162600,265208780,5150,5150,5150,5150,0
|
|
20240710,162500,265208780,5150,5150,5150,5150,0
|
|
20240710,162400,265208780,5150,5150,5150,5150,0
|
|
20240710,162300,265208780,5150,5150,5150,5150,0
|
|
20240710,162200,265208780,5150,5150,5150,5150,0
|
|
20240710,162100,265208780,5150,5150,5150,5150,0
|
|
20240710,162000,265208780,5150,5150,5150,5150,0
|
|
20240710,161900,265208780,5150,5150,5150,5150,0
|
|
20240710,161800,265208780,5150,5150,5150,5150,0
|
|
20240710,161700,265208780,5150,5150,5150,5150,0
|
|
20240710,161600,265208780,5150,5150,5150,5150,0
|
|
20240710,161500,265208780,5150,5150,5150,5150,0
|
|
20240710,161400,265208780,5150,5150,5150,5150,0
|
|
20240710,161300,265208780,5150,5150,5150,5150,0
|
|
20240710,161200,265208780,5150,5150,5150,5150,0
|
|
20240710,161100,265208780,5150,5150,5150,5150,0
|
|
20240710,161000,265208780,5150,5150,5150,5150,0
|
|
20240710,160900,265208780,5150,5150,5150,5150,0
|
|
20240710,160800,265208780,5150,5150,5150,5150,0
|
|
20240710,160700,265208780,5150,5150,5150,5150,0
|
|
20240710,160600,265208780,5150,5150,5150,5150,0
|
|
20240710,160500,265208780,5150,5150,5150,5150,0
|
|
20240710,160400,265208780,5150,5150,5150,5150,0
|
|
20240710,160300,265208780,5150,5150,5150,5150,1341
|
|
20240710,160200,265208780,5150,5150,5150,5150,0
|
|
20240710,160100,265208780,5150,5150,5150,5150,0
|
|
20240710,160000,265208780,5150,5150,5150,5150,0
|
|
20240710,155900,265208780,5150,5150,5150,5150,0
|
|
20240710,155800,265208780,5150,5150,5150,5150,0
|
|
20240710,155700,265208780,5150,5150,5150,5150,0
|
|
20240710,155600,265208780,5150,5150,5150,5150,0
|
|
20240710,155500,265208780,5150,5150,5150,5150,0
|
|
20240710,155400,265208780,5150,5150,5150,5150,0
|
|
20240710,155300,265208780,5150,5150,5150,5150,0
|
|
20240710,155200,265208780,5150,5150,5150,5150,0
|
|
20240710,155100,265208780,5150,5150,5150,5150,0
|
|
20240710,155000,265208780,5150,5150,5150,5150,0
|
|
20240710,154900,265208780,5150,5150,5150,5150,0
|
|
20240710,154800,265208780,5150,5150,5150,5150,0
|
|
20240710,154700,265208780,5150,5150,5150,5150,0
|
|
20240710,154600,265208780,5150,5150,5150,5150,0
|
|
20240710,154500,265208780,5150,5150,5150,5150,0
|
|
20240710,154400,265208780,5150,5150,5150,5150,0
|
|
20240710,154300,265208780,5150,5150,5150,5150,0
|
|
20240710,154200,265208780,5150,5150,5150,5150,0
|
|
20240710,154100,265208780,5150,5150,5150,5150,0
|
|
20240710,154000,265208780,5150,5150,5150,5150,0
|
|
20240710,153900,265208780,5150,5150,5150,5150,0
|
|
20240710,153800,265208780,5150,5150,5150,5150,0
|
|
20240710,153700,265208780,5150,5150,5150,5150,0
|
|
20240710,153600,265208780,5150,5150,5150,5150,0
|
|
20240710,153500,265208780,5150,5150,5150,5150,0
|
|
20240710,153400,265208780,5150,5150,5150,5150,0
|
|
20240710,153300,265208780,5150,5150,5150,5150,1341
|
|
20240710,153200,265208780,5150,5150,5150,5150,0
|
|
20240710,153100,265208780,5150,5150,5150,5150,0
|
|
20240710,153000,265208780,5150,5150,5150,5150,1341
|
|
20240710,152900,258302630,5150,5150,5150,5150,0
|
|
20240710,152800,258302630,5150,5150,5150,5150,0
|
|
20240710,152700,258302630,5150,5150,5150,5150,0
|
|
20240710,152600,258302630,5150,5150,5150,5150,0
|
|
20240710,152500,258302630,5150,5150,5150,5150,0
|
|
20240710,152400,258302630,5150,5150,5150,5150,0
|
|
20240710,152300,258302630,5150,5150,5150,5150,0
|
|
20240710,152200,258302630,5150,5150,5150,5150,0
|
|
20240710,152100,258302630,5150,5150,5150,5150,0
|
|
20240710,152000,258302630,5150,5150,5150,5150,0
|
|
20240710,151900,258302630,5150,5170,5170,5150,158
|
|
20240710,151800,257488900,5170,5160,5170,5160,54
|
|
20240710,151700,257209730,5170,5170,5170,5170,0
|
|
20240710,151600,257209730,5170,5160,5170,5160,3
|
|
20240710,151500,257194240,5170,5170,5170,5160,8
|
|
20240710,151400,257152930,5170,5170,5170,5170,0
|
|
20240710,151300,257152930,5170,5160,5170,5160,18
|
|
20240710,151200,257060040,5170,5160,5170,5160,2
|
|
20240710,151100,257049710,5170,5170,5170,5170,1
|
|
20240710,151000,257044540,5160,5160,5160,5150,146
|
|
20240710,150900,256291230,5160,5150,5160,5150,109
|
|
20240710,150800,255729790,5150,5160,5170,5150,22
|
|
20240710,150700,255616390,5150,5150,5150,5150,3203
|
|
20240710,150600,239120940,5170,5150,5170,5150,79
|
|
20240710,150500,238713700,5150,5150,5150,5150,4
|
|
20240710,150400,238693100,5170,5160,5170,5150,143
|
|
20240710,150300,237956180,5160,5160,5160,5160,0
|
|
20240710,150200,237956180,5160,5160,5170,5160,282
|
|
20240710,150100,236499130,5160,5160,5160,5160,8
|
|
20240710,150000,236457850,5160,5160,5160,5160,63
|
|
20240710,145900,236132770,5160,5160,5160,5160,4
|
|
20240710,145800,236112130,5160,5160,5160,5160,23
|
|
20240710,145700,235993450,5170,5170,5170,5160,114
|
|
20240710,145600,235404200,5160,5160,5160,5160,8
|
|
20240710,145500,235362920,5160,5160,5170,5160,114
|
|
20240710,145400,234774480,5170,5160,5170,5160,72
|
|
20240710,145300,234402520,5160,5150,5160,5150,126
|
|
20240710,145200,233753020,5160,5150,5160,5150,11
|
|
20240710,145100,233696360,5150,5160,5160,5150,15
|
|
20240710,145000,233619090,5160,5160,5170,5160,5
|
|
20240710,144900,233593280,5170,5150,5170,5150,20
|
|
20240710,144800,233490240,5170,5160,5170,5150,14
|
|
20240710,144700,233418070,5150,5160,5160,5150,66
|
|
20240710,144600,233077670,5150,5160,5160,5150,392
|
|
20240710,144500,231056520,5160,5160,5160,5160,0
|
|
20240710,144400,231056520,5160,5160,5160,5160,66
|
|
20240710,144300,230715960,5160,5160,5160,5160,9
|
|
20240710,144200,230669520,5160,5160,5160,5160,68
|
|
20240710,144100,230318640,5160,5160,5160,5160,0
|
|
20240710,144000,230318640,5160,5160,5160,5160,76
|
|
20240710,143900,229926480,5160,5160,5180,5160,454
|
|
20240710,143800,227579240,5160,5160,5160,5160,20
|
|
20240710,143700,227476040,5160,5160,5160,5160,105
|
|
20240710,143600,226934240,5160,5160,5160,5160,63
|
|
20240710,143500,226609160,5170,5170,5170,5170,0
|
|
20240710,143400,226609160,5170,5160,5170,5160,31
|
|
20240710,143300,226449100,5170,5160,5170,5160,566
|
|
20240710,143200,223527540,5160,5160,5160,5160,0
|
|
20240710,143100,223527540,5160,5160,5170,5160,66
|
|
20240710,143000,223186480,5160,5150,5160,5150,6
|
|
20240710,142900,223155570,5160,5160,5160,5160,92
|
|
20240710,142800,222680850,5160,5160,5160,5160,503
|
|
20240710,142700,220085370,5160,5160,5160,5160,17
|
|
20240710,142600,219997650,5160,5160,5160,5160,51
|
|
20240710,142500,219734490,5160,5160,5160,5160,21
|
|
20240710,142400,219626130,5160,5160,5160,5160,104
|
|
20240710,142300,219089490,5160,5170,5170,5160,14
|
|
20240710,142200,219017240,5160,5160,5160,5160,67
|
|
20240710,142100,218671520,5160,5160,5160,5160,4
|
|
20240710,142000,218650880,5160,5160,5160,5160,69
|
|
20240710,141900,218294840,5160,5160,5160,5160,4
|
|
20240710,141800,218274200,5160,5160,5160,5160,17
|
|
20240710,141700,218186480,5170,5170,5170,5170,1
|
|
20240710,141600,218181310,5160,5160,5160,5160,21
|
|
20240710,141500,218072950,5160,5160,5160,5160,54
|
|
20240710,141400,217794310,5170,5170,5170,5160,16
|
|
20240710,141300,217711720,5160,5160,5160,5160,56
|
|
20240710,141200,217422760,5160,5160,5160,5160,66
|
|
20240710,141100,217082200,5160,5160,5160,5160,108
|
|
20240710,141000,216524920,5160,5160,5160,5160,14
|
|
20240710,140900,216452680,5160,5160,5170,5160,86
|
|
20240710,140800,216008910,5160,5160,5160,5160,5
|
|
20240710,140700,215983110,5160,5170,5170,5160,119
|
|
20240710,140600,215368070,5160,5160,5160,5160,76
|
|
20240710,140500,214975910,5170,5160,5170,5160,28
|
|
20240710,140400,214831320,5170,5170,5170,5170,7
|
|
20240710,140300,214795130,5160,5170,5170,5160,18
|
|
20240710,140200,214702240,5160,5160,5160,5160,59
|
|
20240710,140100,214397800,5170,5160,5170,5160,15
|
|
20240710,140000,214320390,5170,5160,5170,5160,93
|
|
20240710,135900,213840400,5170,5160,5170,5160,19
|
|
20240710,135800,213742340,5170,5160,5170,5160,130
|
|
20240710,135700,213071420,5160,5170,5170,5160,7
|
|
20240710,135600,213035290,5160,5160,5160,5160,17
|
|
20240710,135500,212947570,5160,5160,5160,5160,102
|
|
20240710,135400,212421250,5160,5160,5160,5160,21
|
|
20240710,135300,212312890,5170,5160,5170,5160,5
|
|
20240710,135200,212287080,5170,5160,5170,5160,15
|
|
20240710,135100,212209670,5160,5160,5160,5160,5
|
|
20240710,135000,212183870,5170,5170,5170,5160,19
|
|
20240710,134900,212085800,5160,5170,5170,5160,16
|
|
20240710,134800,212003130,5160,5160,5160,5160,17
|
|
20240710,134700,211915410,5160,5170,5170,5160,5
|
|
20240710,134600,211889600,5160,5160,5160,5160,62
|
|
20240710,134500,211569680,5160,5160,5170,5160,18
|
|
20240710,134400,211476790,5160,5160,5160,5160,59
|
|
20240710,134300,211172350,5160,5160,5160,5160,18
|
|
20240710,134200,211079470,5160,5160,5160,5160,50
|
|
20240710,134100,210821470,5160,5160,5160,5160,17
|
|
20240710,134000,210733750,5160,5160,5160,5160,59
|
|
20240710,133900,210429310,5160,5170,5170,5160,14
|
|
20240710,133800,210357060,5160,5160,5170,5160,123
|
|
20240710,133700,209722270,5160,5160,5160,5160,17
|
|
20240710,133600,209634550,5170,5160,5170,5160,210
|
|
20240710,133500,208550850,5160,5160,5160,5160,74
|
|
20240710,133400,208169010,5160,5160,5160,5160,18
|
|
20240710,133300,208076130,5160,5160,5160,5160,99
|
|
20240710,133200,207565290,5160,5160,5160,5160,16
|
|
20240710,133100,207482730,5160,5170,5170,5160,262
|
|
20240710,133000,206128240,5170,5170,5170,5170,13
|
|
20240710,132900,206061030,5170,5170,5170,5170,104
|
|
20240710,132800,205523350,5170,5170,5170,5170,16
|
|
20240710,132700,205440630,5190,5180,5190,5180,4
|
|
20240710,132600,205419900,5190,5190,5190,5160,45
|
|
20240710,132500,205187040,5190,5160,5190,5160,5
|
|
20240710,132400,205161210,5190,5160,5190,5160,66
|
|
20240710,132300,204820620,5190,5180,5190,5160,12
|
|
20240710,132200,204758520,5160,5160,5190,5160,34
|
|
20240710,132100,204583020,5190,5160,5190,5160,14
|
|
20240710,132000,204510750,5160,5170,5190,5160,357
|
|
20240710,131900,202659610,5180,5160,5180,5160,38
|
|
20240710,131800,202463110,5180,5170,5180,5170,3
|
|
20240710,131700,202447590,5170,5180,5180,5160,23
|
|
20240710,131600,202328800,5160,5160,5160,5160,3
|
|
20240710,131500,202313320,5180,5160,5180,5160,172
|
|
20240710,131400,201423140,5170,5170,5170,5170,11
|
|
20240710,131300,201366270,5160,5170,5170,5160,1152
|
|
20240710,131200,195421860,5160,5160,5160,5160,4
|
|
20240710,131100,195401220,5160,5170,5170,5160,18
|
|
20240710,131000,195308290,5160,5160,5170,5160,51
|
|
20240710,130900,195044940,5160,5160,5160,5160,54
|
|
20240710,130800,194766300,5160,5160,5160,5160,18
|
|
20240710,130700,194673420,5160,5170,5170,5160,11
|
|
20240710,130600,194616590,5170,5170,5170,5170,16
|
|
20240710,130500,194533870,5170,5170,5170,5170,0
|
|
20240710,130400,194533870,5170,5170,5170,5160,74
|
|
20240710,130300,194151830,5170,5160,5170,5160,114
|
|
20240710,130200,193562490,5160,5160,5160,5160,62
|
|
20240710,130100,193242570,5160,5160,5160,5160,4
|
|
20240710,130000,193221930,5160,5160,5160,5160,66
|
|
20240710,125900,192881370,5160,5160,5160,5160,5
|
|
20240710,125800,192855570,5160,5160,5160,5160,68
|
|
20240710,125700,192504690,5160,5160,5160,5160,17
|
|
20240710,125600,192416970,5170,5160,5170,5160,551
|
|
20240710,125500,189573800,5160,5160,5160,5160,23
|
|
20240710,125400,189455120,5160,5160,5160,5160,3
|
|
20240710,125300,189439640,5160,5160,5160,5160,63
|
|
20240710,125200,189114560,5160,5160,5160,5160,5
|
|
20240710,125100,189088760,5160,5160,5160,5160,74
|
|
20240710,125000,188706920,5160,5160,5160,5160,400
|
|
20240710,124900,186642920,5160,5160,5160,5160,66
|
|
20240710,124800,186302360,5160,5160,5160,5160,3
|
|
20240710,124700,186286880,5160,5160,5180,5160,70
|
|
20240710,124600,185925650,5160,5160,5160,5160,20
|
|
20240710,124500,185822450,5160,5160,5160,5160,53
|
|
20240710,124400,185548970,5160,5160,5160,5160,66
|
|
20240710,124300,185208410,5160,5160,5160,5160,0
|
|
20240710,124200,185208410,5160,5160,5160,5160,73
|
|
20240710,124100,184831730,5160,5160,5160,5160,4
|
|
20240710,124000,184811090,5180,5160,5180,5160,73
|
|
20240710,123900,184434240,5160,5180,5180,5160,14
|
|
20240710,123800,184361800,5160,5160,5160,5160,67
|
|
20240710,123700,184016080,5170,5170,5170,5170,505
|
|
20240710,123600,181405230,5160,5160,5160,5160,18
|
|
20240710,123500,181312350,5170,5160,5170,5160,18
|
|
20240710,123400,181219450,5160,5160,5160,5160,64
|
|
20240710,123300,180889210,5160,5160,5160,5160,22
|
|
20240710,123200,180775690,5170,5160,5170,5160,107
|
|
20240710,123100,180222530,5160,5160,5160,5160,132
|
|
20240710,123000,179541410,5160,5160,5160,5160,5
|
|
20240710,122900,179515610,5160,5160,5160,5160,67
|
|
20240710,122800,179169890,5160,5160,5160,5160,5
|
|
20240710,122700,179144090,5160,5160,5160,5160,118
|
|
20240710,122600,178535210,5160,5160,5160,5160,3
|
|
20240710,122500,178519730,5160,5160,5160,5160,13
|
|
20240710,122400,178452650,5170,5160,5170,5160,110
|
|
20240710,122300,177884550,5160,5160,5160,5160,68
|
|
20240710,122200,177533670,5160,5160,5160,5160,13
|
|
20240710,122100,177466590,5160,5160,5160,5160,3
|
|
20240710,122000,177451110,5170,5160,5170,5160,218
|
|
20240710,121900,176326220,5160,5160,5160,5160,209
|
|
20240710,121800,175247780,5160,5160,5160,5160,64
|
|
20240710,121700,174917540,5160,5160,5160,5160,4
|
|
20240710,121600,174896900,5160,5160,5160,5160,65
|
|
20240710,121500,174561500,5160,5160,5160,5160,220
|
|
20240710,121400,173426300,5160,5160,5160,5150,137
|
|
20240710,121300,172719560,5160,5150,5160,5150,103
|
|
20240710,121200,172188110,5160,5160,5160,5150,103
|
|
20240710,121100,171656760,5150,5150,5150,5150,4
|
|
20240710,121000,171636160,5160,5160,5170,5160,31
|
|
20240710,120900,171476140,5150,5150,5150,5150,66
|
|
20240710,120800,171136240,5150,5160,5160,5150,126
|
|
20240710,120700,170486130,5160,5150,5160,5150,130
|
|
20240710,120600,169815490,5150,5160,5160,5150,55
|
|
20240710,120500,169531740,5160,5150,5160,5150,69
|
|
20240710,120400,169176380,5160,5150,5160,5150,11
|
|
20240710,120300,169119650,5150,5150,5150,5150,63
|
|
20240710,120200,168795200,5150,5160,5160,5150,105
|
|
20240710,120100,168253450,5150,5150,5160,5150,24
|
|
20240710,120000,168129840,5160,5160,5160,5160,0
|
|
20240710,115900,168129840,5160,5150,5160,5150,87
|
|
20240710,115800,167681270,5150,5150,5160,5150,101
|
|
20240710,115700,167161100,5160,5160,5160,5150,97
|
|
20240710,115600,166660630,5150,5150,5160,5150,100
|
|
20240710,115500,166145610,5160,5150,5160,5150,5
|
|
20240710,115400,166119850,5160,5160,5160,5150,115
|
|
20240710,115300,165527570,5150,5150,5160,5150,10
|
|
20240710,115200,165476060,5160,5150,5160,5150,19
|
|
20240710,115100,165378200,5160,5150,5160,5150,4
|
|
20240710,115000,165357590,5160,5160,5160,5150,51
|
|
20240710,114900,165094560,5160,5160,5160,5150,6
|
|
20240710,114800,165063640,5150,5150,5150,5150,22
|
|
20240710,114700,164950340,5150,5150,5160,5150,272
|
|
20240710,114600,163549520,5150,5150,5160,5150,19
|
|
20240710,114500,163451660,5160,5150,5160,5150,67
|
|
20240710,114400,163106600,5160,5160,5160,5160,1
|
|
20240710,114300,163101440,5150,5160,5160,5150,121
|
|
20240710,114200,162477820,5150,5150,5150,5150,3
|
|
20240710,114100,162462370,5160,5160,5160,5150,15
|
|
20240710,114000,162385100,5150,5150,5160,5150,17
|
|
20240710,113900,162297540,5160,5160,5160,5150,54
|
|
20240710,113800,162019130,5160,5150,5160,5150,1896
|
|
20240710,113700,152254700,5150,5150,5150,5150,16
|
|
20240710,113600,152172300,5150,5150,5150,5150,56
|
|
20240710,113500,151883900,5150,5170,5170,5150,75
|
|
20240710,113400,151497450,5160,5160,5160,5160,163
|
|
20240710,113300,150656370,5150,5160,5160,5150,49
|
|
20240710,113200,150403570,5170,5160,5170,5150,318
|
|
20240710,113100,148762850,5160,5160,5160,5160,3
|
|
20240710,113000,148747370,5160,5180,5180,5160,337
|
|
20240710,112900,147008390,5180,5180,5180,5180,0
|
|
20240710,112800,147008390,5180,5180,5180,5180,0
|
|
20240710,112700,147008390,5180,5180,5180,5180,50
|
|
20240710,112600,146749390,5190,5190,5190,5190,2
|
|
20240710,112500,146739010,5200,5200,5200,5200,0
|
|
20240710,112400,146739010,5200,5200,5200,5200,2
|
|
20240710,112300,146728610,5150,5160,5160,5150,5000
|
|
20240710,112200,120949440,5160,5160,5160,5160,5
|
|
20240710,112100,120923640,5160,5190,5190,5160,5000
|
|
20240710,112000,95054500,5200,5200,5200,5200,10
|
|
20240710,111900,95002500,5200,5200,5200,5200,0
|
|
20240710,111800,95002500,5200,5200,5200,5200,0
|
|
20240710,111700,95002500,5200,5200,5200,5200,10
|
|
20240710,111600,94950500,5200,5200,5200,5200,1
|
|
20240710,111500,94945300,5200,5200,5200,5200,0
|
|
20240710,111400,94945300,5200,5200,5200,5200,0
|
|
20240710,111300,94945300,5200,5200,5200,5200,0
|
|
20240710,111200,94945300,5200,5200,5200,5200,0
|
|
20240710,111100,94945300,5200,5200,5200,5200,0
|
|
20240710,111000,94945300,5200,5190,5200,5190,36
|
|
20240710,110900,94758270,5190,5190,5190,5190,50
|
|
20240710,110800,94498770,5190,5190,5190,5190,0
|
|
20240710,110700,94498770,5190,5190,5190,5190,207
|
|
20240710,110600,93424440,5200,5200,5200,5200,0
|
|
20240710,110500,93424440,5200,5200,5200,5200,1
|
|
20240710,110400,93419240,5200,5200,5200,5200,0
|
|
20240710,110300,93419240,5200,5200,5200,5200,1
|
|
20240710,110200,93414040,5200,5200,5200,5200,10
|
|
20240710,110100,93362040,5200,5200,5200,5200,0
|
|
20240710,110000,93362040,5200,5200,5200,5200,0
|
|
20240710,105900,93362040,5200,5200,5200,5200,10
|
|
20240710,105800,93310040,5200,5200,5200,5200,0
|
|
20240710,105700,93310040,5200,5200,5200,5200,0
|
|
20240710,105600,93310040,5200,5200,5200,5200,0
|
|
20240710,105500,93310040,5200,5190,5200,5190,78
|
|
20240710,105400,92904450,5190,5190,5190,5190,0
|
|
20240710,105300,92904450,5190,5190,5190,5190,0
|
|
20240710,105200,92904450,5190,5190,5190,5190,40
|
|
20240710,105100,92696850,5190,5190,5190,5190,428
|
|
20240710,105000,90475530,5180,5180,5180,5180,0
|
|
20240710,104900,90475530,5180,5180,5180,5180,0
|
|
20240710,104800,90475530,5180,5180,5180,5180,0
|
|
20240710,104700,90475530,5180,5180,5180,5180,0
|
|
20240710,104600,90475530,5180,5180,5180,5180,0
|
|
20240710,104500,90475530,5180,5190,5190,5180,267
|
|
20240710,104400,89090590,5190,5190,5190,5190,0
|
|
20240710,104300,89090590,5190,5190,5190,5190,681
|
|
20240710,104200,85556200,5200,5200,5200,5200,0
|
|
20240710,104100,85556200,5200,5200,5200,5200,0
|
|
20240710,104000,85556200,5200,5200,5200,5200,0
|
|
20240710,103900,85556200,5200,5200,5200,5200,0
|
|
20240710,103800,85556200,5200,5200,5200,5200,199
|
|
20240710,103700,84521400,5200,5200,5200,5200,0
|
|
20240710,103600,84521400,5200,5200,5200,5200,52
|
|
20240710,103500,84251000,5200,5200,5200,5200,0
|
|
20240710,103400,84251000,5200,5200,5200,5200,0
|
|
20240710,103300,84251000,5200,5200,5200,5200,10
|
|
20240710,103200,84199000,5210,5210,5210,5210,0
|
|
20240710,103100,84199000,5210,5210,5210,5210,19
|
|
20240710,103000,84100010,5210,5200,5210,5200,8
|
|
20240710,102900,84058390,5190,5190,5190,5190,300
|
|
20240710,102800,82501390,5210,5200,5210,5200,3
|
|
20240710,102700,82485780,5210,5210,5210,5210,0
|
|
20240710,102600,82485780,5210,5200,5210,5200,287
|
|
20240710,102500,80992940,5210,5210,5210,5210,0
|
|
20240710,102400,80992940,5210,5210,5210,5210,0
|
|
20240710,102300,80992940,5210,5210,5210,5210,0
|
|
20240710,102200,80992940,5210,5210,5210,5210,0
|
|
20240710,102100,80992940,5210,5210,5210,5210,0
|
|
20240710,102000,80992940,5210,5210,5210,5210,0
|
|
20240710,101900,80992940,5210,5210,5210,5210,7
|
|
20240710,101800,80956470,5200,5200,5200,5200,0
|
|
20240710,101700,80956470,5200,5200,5200,5200,1
|
|
20240710,101600,80951270,5200,5200,5200,5200,1
|
|
20240710,101500,80946070,5200,5200,5200,5200,0
|
|
20240710,101400,80946070,5200,5200,5210,5200,128
|
|
20240710,101300,80280460,5210,5210,5210,5210,0
|
|
20240710,101200,80280460,5210,5210,5210,5210,5
|
|
20240710,101100,80254410,5210,5210,5210,5210,0
|
|
20240710,101000,80254410,5210,5200,5210,5200,36
|
|
20240710,100900,80067020,5210,5210,5210,5210,11
|
|
20240710,100800,80009710,5210,5210,5210,5210,100
|
|
20240710,100700,79488710,5210,5210,5210,5210,50
|
|
20240710,100600,79228210,5210,5210,5210,5210,0
|
|
20240710,100500,79228210,5210,5210,5210,5210,3
|
|
20240710,100400,79212580,5210,5210,5210,5210,0
|
|
20240710,100300,79212580,5210,5210,5210,5210,0
|
|
20240710,100200,79212580,5210,5210,5210,5210,1
|
|
20240710,100100,79207370,5200,5200,5200,5200,30
|
|
20240710,100000,79051370,5220,5220,5220,5220,0
|
|
20240710,095900,79051370,5220,5220,5220,5220,0
|
|
20240710,095800,79051370,5220,5210,5220,5210,1979
|
|
20240710,095700,68726560,5210,5190,5210,5190,35
|
|
20240710,095600,68544610,5200,5200,5200,5200,0
|
|
20240710,095500,68544610,5200,5200,5200,5200,511
|
|
20240710,095400,65887410,5210,5210,5210,5210,1
|
|
20240710,095300,65882200,5210,5210,5210,5210,200
|
|
20240710,095200,64840200,5210,5210,5210,5210,0
|
|
20240710,095100,64840200,5210,5210,5210,5210,11
|
|
20240710,095000,64782890,5210,5210,5210,5210,106
|
|
20240710,094900,64230630,5210,5210,5210,5210,1
|
|
20240710,094800,64225420,5200,5200,5200,5200,57
|
|
20240710,094700,63929020,5200,5200,5200,5200,16
|
|
20240710,094600,63845820,5200,5200,5200,5200,0
|
|
20240710,094500,63845820,5200,5200,5200,5200,2
|
|
20240710,094400,63835420,5200,5200,5200,5200,0
|
|
20240710,094300,63835420,5200,5200,5200,5200,0
|
|
20240710,094200,63835420,5200,5200,5200,5200,0
|
|
20240710,094100,63835420,5200,5200,5200,5200,0
|
|
20240710,094000,63835420,5200,5200,5200,5200,1
|
|
20240710,093900,63830220,5200,5200,5200,5200,1
|
|
20240710,093800,63825020,5200,5200,5200,5200,0
|
|
20240710,093700,63825020,5200,5200,5200,5200,50
|
|
20240710,093600,63565020,5200,5200,5200,5200,0
|
|
20240710,093500,63565020,5200,5200,5200,5200,1
|
|
20240710,093400,63559820,5180,5180,5180,5180,31
|
|
20240710,093300,63399240,5200,5200,5200,5200,0
|
|
20240710,093200,63399240,5200,5200,5200,5200,1
|
|
20240710,093100,63394040,5200,5200,5200,5200,0
|
|
20240710,093000,63394040,5200,5200,5200,5200,0
|
|
20240710,092900,63394040,5200,5200,5200,5200,0
|
|
20240710,092800,63394040,5200,5200,5200,5200,600
|
|
20240710,092700,60274040,5200,5190,5200,5190,130
|
|
20240710,092600,59599330,5190,5190,5190,5190,711
|
|
20240710,092500,55909240,5190,5170,5190,5170,520
|
|
20240710,092400,53210820,5180,5180,5180,5180,0
|
|
20240710,092300,53210820,5180,5180,5180,5180,0
|
|
20240710,092200,53210820,5180,5180,5180,5180,0
|
|
20240710,092100,53210820,5180,5180,5180,5180,0
|
|
20240710,092000,53210820,5180,5180,5180,5180,0
|
|
20240710,091900,53210820,5180,5170,5180,5170,35
|
|
20240710,091800,53029720,5160,5160,5160,5160,0
|
|
20240710,091700,53029720,5160,5160,5160,5160,0
|
|
20240710,091600,53029720,5160,5200,5200,5150,8951
|
|
20240710,091500,6783500,5200,5200,5200,5200,3
|
|
20240710,091400,6767900,5210,5210,5210,5210,0
|
|
20240710,091300,6767900,5210,5210,5210,5210,5
|
|
20240710,091200,6741850,5210,5210,5210,5210,28
|
|
20240710,091100,6595970,5210,5210,5210,5210,0
|
|
20240710,091000,6595970,5210,5210,5210,5210,17
|
|
20240710,090900,6507400,5220,5220,5220,5220,0
|
|
20240710,090800,6507400,5220,5220,5220,5220,14
|
|
20240710,090700,6434320,5220,5220,5220,5220,27
|
|
20240710,090600,6293380,5200,5200,5200,5200,0
|
|
20240710,090500,6293380,5200,5200,5200,5200,0
|
|
20240710,090400,6293380,5200,5220,5220,5200,602
|
|
20240710,090300,3161770,5240,5220,5240,5220,5
|
|
20240710,090200,3135650,5210,5210,5210,5210,0
|
|
20240710,090100,3135650,5210,5210,5210,5200,424
|
|
20240710,090000,930800,5200,5200,5200,5200,179
|