594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,185100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,185000,1230151090,9090,9090,9090,9090,0
|
|
20240710,184900,1230151090,9090,9090,9090,9090,0
|
|
20240710,184800,1230151090,9090,9090,9090,9090,0
|
|
20240710,184700,1230151090,9090,9090,9090,9090,0
|
|
20240710,184600,1230151090,9090,9090,9090,9090,0
|
|
20240710,184500,1230151090,9090,9090,9090,9090,0
|
|
20240710,184400,1230151090,9090,9090,9090,9090,0
|
|
20240710,184300,1230151090,9090,9090,9090,9090,0
|
|
20240710,184200,1230151090,9090,9090,9090,9090,0
|
|
20240710,184100,1230151090,9090,9090,9090,9090,0
|
|
20240710,184000,1230151090,9090,9090,9090,9090,0
|
|
20240710,183900,1230151090,9090,9090,9090,9090,0
|
|
20240710,183800,1230151090,9090,9090,9090,9090,0
|
|
20240710,183700,1230151090,9090,9090,9090,9090,0
|
|
20240710,183600,1230151090,9090,9090,9090,9090,0
|
|
20240710,183500,1230151090,9090,9090,9090,9090,0
|
|
20240710,183400,1230151090,9090,9090,9090,9090,0
|
|
20240710,183300,1230151090,9090,9090,9090,9090,0
|
|
20240710,183200,1230151090,9090,9090,9090,9090,0
|
|
20240710,183100,1230151090,9090,9090,9090,9090,0
|
|
20240710,183000,1230151090,9090,9090,9090,9090,0
|
|
20240710,182900,1230151090,9090,9090,9090,9090,0
|
|
20240710,182800,1230151090,9090,9090,9090,9090,0
|
|
20240710,182700,1230151090,9090,9090,9090,9090,0
|
|
20240710,182600,1230151090,9090,9090,9090,9090,0
|
|
20240710,182500,1230151090,9090,9090,9090,9090,0
|
|
20240710,182400,1230151090,9090,9090,9090,9090,0
|
|
20240710,182300,1230151090,9090,9090,9090,9090,0
|
|
20240710,182200,1230151090,9090,9090,9090,9090,0
|
|
20240710,182100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,182000,1230151090,9090,9090,9090,9090,0
|
|
20240710,181900,1230151090,9090,9090,9090,9090,0
|
|
20240710,181800,1230151090,9090,9090,9090,9090,0
|
|
20240710,181700,1230151090,9090,9090,9090,9090,0
|
|
20240710,181600,1230151090,9090,9090,9090,9090,0
|
|
20240710,181500,1230151090,9090,9090,9090,9090,0
|
|
20240710,181400,1230151090,9090,9090,9090,9090,0
|
|
20240710,181300,1230151090,9090,9090,9090,9090,0
|
|
20240710,181200,1230151090,9090,9090,9090,9090,0
|
|
20240710,181100,1230151090,9090,9090,9090,9090,0
|
|
20240710,181000,1230151090,9090,9090,9090,9090,0
|
|
20240710,180900,1230151090,9090,9090,9090,9090,0
|
|
20240710,180800,1230151090,9090,9090,9090,9090,0
|
|
20240710,180700,1230151090,9090,9090,9090,9090,0
|
|
20240710,180600,1230151090,9090,9090,9090,9090,0
|
|
20240710,180500,1230151090,9090,9090,9090,9090,0
|
|
20240710,180400,1230151090,9090,9090,9090,9090,0
|
|
20240710,180300,1230151090,9090,9090,9090,9090,0
|
|
20240710,180200,1230151090,9090,9090,9090,9090,0
|
|
20240710,180100,1230151090,9090,9090,9090,9090,0
|
|
20240710,180000,1230151090,9090,9090,9090,9090,0
|
|
20240710,175900,1230151090,9090,9090,9090,9090,0
|
|
20240710,175800,1230151090,9090,9090,9090,9090,0
|
|
20240710,175700,1230151090,9090,9090,9090,9090,0
|
|
20240710,175600,1230151090,9090,9090,9090,9090,0
|
|
20240710,175500,1230151090,9090,9090,9090,9090,0
|
|
20240710,175400,1230151090,9090,9090,9090,9090,0
|
|
20240710,175300,1230151090,9090,9090,9090,9090,0
|
|
20240710,175200,1230151090,9090,9090,9090,9090,0
|
|
20240710,175100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,175000,1230151090,9090,9090,9090,9090,0
|
|
20240710,174900,1230151090,9090,9090,9090,9090,0
|
|
20240710,174800,1230151090,9090,9090,9090,9090,0
|
|
20240710,174700,1230151090,9090,9090,9090,9090,0
|
|
20240710,174600,1230151090,9090,9090,9090,9090,0
|
|
20240710,174500,1230151090,9090,9090,9090,9090,0
|
|
20240710,174400,1230151090,9090,9090,9090,9090,0
|
|
20240710,174300,1230151090,9090,9090,9090,9090,0
|
|
20240710,174200,1230151090,9090,9090,9090,9090,0
|
|
20240710,174100,1230151090,9090,9090,9090,9090,0
|
|
20240710,174000,1230151090,9090,9090,9090,9090,0
|
|
20240710,173900,1230151090,9090,9090,9090,9090,0
|
|
20240710,173800,1230151090,9090,9090,9090,9090,0
|
|
20240710,173700,1230151090,9090,9090,9090,9090,0
|
|
20240710,173600,1230151090,9090,9090,9090,9090,0
|
|
20240710,173500,1230151090,9090,9090,9090,9090,0
|
|
20240710,173400,1230151090,9090,9090,9090,9090,0
|
|
20240710,173300,1230151090,9090,9090,9090,9090,0
|
|
20240710,173200,1230151090,9090,9090,9090,9090,0
|
|
20240710,173100,1230151090,9090,9090,9090,9090,0
|
|
20240710,173000,1230151090,9090,9090,9090,9090,0
|
|
20240710,172900,1230151090,9090,9090,9090,9090,0
|
|
20240710,172800,1230151090,9090,9090,9090,9090,0
|
|
20240710,172700,1230151090,9090,9090,9090,9090,0
|
|
20240710,172600,1230151090,9090,9090,9090,9090,0
|
|
20240710,172500,1230151090,9090,9090,9090,9090,0
|
|
20240710,172400,1230151090,9090,9090,9090,9090,0
|
|
20240710,172300,1230151090,9090,9090,9090,9090,0
|
|
20240710,172200,1230151090,9090,9090,9090,9090,0
|
|
20240710,172100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,172000,1230151090,9090,9090,9090,9090,0
|
|
20240710,171900,1230151090,9090,9090,9090,9090,0
|
|
20240710,171800,1230151090,9090,9090,9090,9090,0
|
|
20240710,171700,1230151090,9090,9090,9090,9090,0
|
|
20240710,171600,1230151090,9090,9090,9090,9090,0
|
|
20240710,171500,1230151090,9090,9090,9090,9090,0
|
|
20240710,171400,1230151090,9090,9090,9090,9090,0
|
|
20240710,171300,1230151090,9090,9090,9090,9090,0
|
|
20240710,171200,1230151090,9090,9090,9090,9090,0
|
|
20240710,171100,1230151090,9090,9090,9090,9090,0
|
|
20240710,171000,1230151090,9090,9090,9090,9090,0
|
|
20240710,170900,1230151090,9090,9090,9090,9090,0
|
|
20240710,170800,1230151090,9090,9090,9090,9090,0
|
|
20240710,170700,1230151090,9090,9090,9090,9090,0
|
|
20240710,170600,1230151090,9090,9090,9090,9090,0
|
|
20240710,170500,1230151090,9090,9090,9090,9090,0
|
|
20240710,170400,1230151090,9090,9090,9090,9090,0
|
|
20240710,170300,1230151090,9090,9090,9090,9090,0
|
|
20240710,170200,1230151090,9090,9090,9090,9090,0
|
|
20240710,170100,1230151090,9090,9090,9090,9090,0
|
|
20240710,170000,1230151090,9090,9090,9090,9090,0
|
|
20240710,165900,1230151090,9090,9090,9090,9090,0
|
|
20240710,165800,1230151090,9090,9090,9090,9090,0
|
|
20240710,165700,1230151090,9090,9090,9090,9090,0
|
|
20240710,165600,1230151090,9090,9090,9090,9090,0
|
|
20240710,165500,1230151090,9090,9090,9090,9090,0
|
|
20240710,165400,1230151090,9090,9090,9090,9090,0
|
|
20240710,165300,1230151090,9090,9090,9090,9090,0
|
|
20240710,165200,1230151090,9090,9090,9090,9090,0
|
|
20240710,165100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,165000,1230151090,9090,9090,9090,9090,0
|
|
20240710,164900,1230151090,9090,9090,9090,9090,0
|
|
20240710,164800,1230151090,9090,9090,9090,9090,0
|
|
20240710,164700,1230151090,9090,9090,9090,9090,0
|
|
20240710,164600,1230151090,9090,9090,9090,9090,0
|
|
20240710,164500,1230151090,9090,9090,9090,9090,0
|
|
20240710,164400,1230151090,9090,9090,9090,9090,0
|
|
20240710,164300,1230151090,9090,9090,9090,9090,0
|
|
20240710,164200,1230151090,9090,9090,9090,9090,0
|
|
20240710,164100,1230151090,9090,9090,9090,9090,0
|
|
20240710,164000,1230151090,9090,9090,9090,9090,0
|
|
20240710,163900,1230151090,9090,9090,9090,9090,0
|
|
20240710,163800,1230151090,9090,9090,9090,9090,0
|
|
20240710,163700,1230151090,9090,9090,9090,9090,0
|
|
20240710,163600,1230151090,9090,9090,9090,9090,0
|
|
20240710,163500,1230151090,9090,9090,9090,9090,0
|
|
20240710,163400,1230151090,9090,9090,9090,9090,0
|
|
20240710,163300,1230151090,9090,9090,9090,9090,0
|
|
20240710,163200,1230151090,9090,9090,9090,9090,0
|
|
20240710,163100,1230151090,9090,9090,9090,9090,0
|
|
20240710,163000,1230151090,9090,9090,9090,9090,0
|
|
20240710,162900,1230151090,9090,9090,9090,9090,0
|
|
20240710,162800,1230151090,9090,9090,9090,9090,0
|
|
20240710,162700,1230151090,9090,9090,9090,9090,0
|
|
20240710,162600,1230151090,9090,9090,9090,9090,0
|
|
20240710,162500,1230151090,9090,9090,9090,9090,0
|
|
20240710,162400,1230151090,9090,9090,9090,9090,0
|
|
20240710,162300,1230151090,9090,9090,9090,9090,0
|
|
20240710,162200,1230151090,9090,9090,9090,9090,0
|
|
20240710,162100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,162000,1230151090,9090,9090,9090,9090,0
|
|
20240710,161900,1230151090,9090,9090,9090,9090,0
|
|
20240710,161800,1230151090,9090,9090,9090,9090,0
|
|
20240710,161700,1230151090,9090,9090,9090,9090,0
|
|
20240710,161600,1230151090,9090,9090,9090,9090,0
|
|
20240710,161500,1230151090,9090,9090,9090,9090,0
|
|
20240710,161400,1230151090,9090,9090,9090,9090,0
|
|
20240710,161300,1230151090,9090,9090,9090,9090,0
|
|
20240710,161200,1230151090,9090,9090,9090,9090,0
|
|
20240710,161100,1230151090,9090,9090,9090,9090,0
|
|
20240710,161000,1230151090,9090,9090,9090,9090,0
|
|
20240710,160900,1230151090,9090,9090,9090,9090,0
|
|
20240710,160800,1230151090,9090,9090,9090,9090,0
|
|
20240710,160700,1230151090,9090,9090,9090,9090,0
|
|
20240710,160600,1230151090,9090,9090,9090,9090,0
|
|
20240710,160500,1230151090,9090,9090,9090,9090,0
|
|
20240710,160400,1230151090,9090,9090,9090,9090,0
|
|
20240710,160300,1230151090,9090,9090,9090,9090,0
|
|
20240710,160200,1230151090,9090,9090,9090,9090,0
|
|
20240710,160100,1230151090,9090,9090,9090,9090,0
|
|
20240710,160000,1230151090,9090,9090,9090,9090,0
|
|
20240710,155900,1230151090,9090,9090,9090,9090,0
|
|
20240710,155800,1230151090,9090,9090,9090,9090,0
|
|
20240710,155700,1230151090,9090,9090,9090,9090,0
|
|
20240710,155600,1230151090,9090,9090,9090,9090,0
|
|
20240710,155500,1230151090,9090,9090,9090,9090,0
|
|
20240710,155400,1230151090,9090,9090,9090,9090,0
|
|
20240710,155300,1230151090,9090,9090,9090,9090,0
|
|
20240710,155200,1230151090,9090,9090,9090,9090,0
|
|
20240710,155100,1230151090,9090,9090,9090,9090,4490
|
|
20240710,155000,1230151090,9090,9090,9090,9090,0
|
|
20240710,154900,1230151090,9090,9090,9090,9090,0
|
|
20240710,154800,1230151090,9090,9090,9090,9090,0
|
|
20240710,154700,1230151090,9090,9090,9090,9090,0
|
|
20240710,154600,1230151090,9090,9090,9090,9090,0
|
|
20240710,154500,1230151090,9090,9090,9090,9090,0
|
|
20240710,154400,1230151090,9090,9090,9090,9090,0
|
|
20240710,154300,1230151090,9090,9090,9090,9090,0
|
|
20240710,154200,1230151090,9090,9090,9090,9090,0
|
|
20240710,154100,1230151090,9090,9090,9090,9090,0
|
|
20240710,154000,1230151090,9090,9090,9090,9090,0
|
|
20240710,153900,1230151090,9090,9090,9090,9090,0
|
|
20240710,153800,1230151090,9090,9090,9090,9090,0
|
|
20240710,153700,1230151090,9090,9090,9090,9090,0
|
|
20240710,153600,1230151090,9090,9090,9090,9090,0
|
|
20240710,153500,1230151090,9090,9090,9090,9090,0
|
|
20240710,153400,1230151090,9090,9090,9090,9090,0
|
|
20240710,153300,1230151090,9090,9090,9090,9090,0
|
|
20240710,153200,1230151090,9090,9090,9090,9090,0
|
|
20240710,153100,1230151090,9090,9090,9090,9090,0
|
|
20240710,153000,1230151090,9090,9090,9090,9090,4490
|
|
20240710,152900,1189336990,9100,9100,9100,9100,0
|
|
20240710,152800,1189336990,9100,9100,9100,9100,0
|
|
20240710,152700,1189336990,9100,9100,9100,9100,0
|
|
20240710,152600,1189336990,9100,9100,9100,9100,0
|
|
20240710,152500,1189336990,9100,9100,9100,9100,0
|
|
20240710,152400,1189336990,9100,9100,9100,9100,0
|
|
20240710,152300,1189336990,9100,9100,9100,9100,0
|
|
20240710,152200,1189336990,9100,9100,9100,9100,0
|
|
20240710,152100,1189336990,9100,9100,9100,9100,0
|
|
20240710,152000,1189336990,9100,9100,9100,9100,0
|
|
20240710,151900,1189336990,9100,9130,9130,9090,3364
|
|
20240710,151800,1158708040,9130,9130,9130,9130,13
|
|
20240710,151700,1158589350,9130,9130,9130,9130,22
|
|
20240710,151600,1158388490,9110,9120,9120,9110,210
|
|
20240710,151500,1156475340,9110,9140,9140,9110,356
|
|
20240710,151400,1153231450,9130,9140,9150,9130,1009
|
|
20240710,151300,1144001360,9130,9110,9150,9110,2089
|
|
20240710,151200,1124905110,9140,9140,9140,9140,1000
|
|
20240710,151100,1115765110,9140,9110,9140,9110,1247
|
|
20240710,151000,1104386450,9110,9110,9110,9110,17
|
|
20240710,150900,1104231580,9110,9110,9110,9110,81
|
|
20240710,150800,1103493670,9110,9110,9110,9110,80
|
|
20240710,150700,1102764870,9110,9110,9110,9110,763
|
|
20240710,150600,1095813940,9110,9110,9110,9110,0
|
|
20240710,150500,1095813940,9110,9110,9110,9110,211
|
|
20240710,150400,1093891730,9120,9120,9130,9120,523
|
|
20240710,150300,1089121870,9130,9130,9130,9130,0
|
|
20240710,150200,1089121870,9130,9130,9130,9130,111
|
|
20240710,150100,1088108440,9110,9110,9110,9110,0
|
|
20240710,150000,1088108440,9110,9120,9120,9110,185
|
|
20240710,145900,1086421880,9130,9130,9130,9130,1
|
|
20240710,145800,1086412750,9120,9120,9120,9120,25
|
|
20240710,145700,1086184750,9120,9120,9120,9120,109
|
|
20240710,145600,1085190670,9120,9120,9120,9120,11
|
|
20240710,145500,1085090350,9110,9110,9110,9110,426
|
|
20240710,145400,1081209490,9110,9110,9110,9110,1089
|
|
20240710,145300,1071288700,9120,9120,9120,9120,2
|
|
20240710,145200,1071270460,9120,9120,9120,9120,70
|
|
20240710,145100,1070632060,9120,9120,9120,9120,4
|
|
20240710,145000,1070595580,9120,9120,9120,9110,275
|
|
20240710,144900,1068090270,9120,9120,9120,9110,211
|
|
20240710,144800,1066166950,9120,9120,9120,9120,43
|
|
20240710,144700,1065774790,9110,9110,9110,9110,2000
|
|
20240710,144600,1047554790,9120,9120,9120,9120,0
|
|
20240710,144500,1047554790,9120,9120,9120,9120,0
|
|
20240710,144400,1047554790,9120,9120,9120,9120,858
|
|
20240710,144300,1039729830,9120,9120,9120,9120,16
|
|
20240710,144200,1039583910,9120,9120,9120,9120,3
|
|
20240710,144100,1039556550,9120,9130,9130,9120,1528
|
|
20240710,144000,1025619510,9130,9130,9130,9130,7
|
|
20240710,143900,1025555600,9140,9140,9140,9140,0
|
|
20240710,143800,1025555600,9140,9140,9140,9120,110
|
|
20240710,143700,1024552200,9120,9120,9120,9120,0
|
|
20240710,143600,1024552200,9120,9120,9140,9120,604
|
|
20240710,143500,1019043660,9130,9130,9130,9130,2
|
|
20240710,143400,1019025400,9130,9140,9140,9130,8
|
|
20240710,143300,1018952340,9120,9120,9120,9120,0
|
|
20240710,143200,1018952340,9120,9130,9130,9120,255
|
|
20240710,143100,1016626720,9120,9130,9130,9120,446
|
|
20240710,143000,1012559190,9120,9140,9140,9120,273
|
|
20240710,142900,1010068380,9140,9140,9140,9140,4
|
|
20240710,142800,1010031820,9130,9140,9140,9130,155
|
|
20240710,142700,1008616650,9140,9140,9140,9140,81
|
|
20240710,142600,1007876310,9150,9150,9150,9140,5
|
|
20240710,142500,1007830570,9150,9150,9150,9150,0
|
|
20240710,142400,1007830570,9150,9150,9150,9150,52
|
|
20240710,142300,1007354770,9150,9150,9150,9150,118
|
|
20240710,142200,1006275070,9140,9140,9140,9140,275
|
|
20240710,142100,1003761570,9130,9130,9130,9130,21
|
|
20240710,142000,1003569840,9130,9140,9140,9130,3
|
|
20240710,141900,1003542430,9140,9140,9140,9140,2
|
|
20240710,141800,1003524150,9140,9130,9140,9130,212
|
|
20240710,141700,1001588570,9130,9140,9140,9130,354
|
|
20240710,141600,998355510,9140,9140,9140,9140,109
|
|
20240710,141500,997359250,9140,9140,9140,9140,181
|
|
20240710,141400,995704910,9140,9140,9140,9140,90
|
|
20240710,141300,994882310,9140,9140,9140,9140,0
|
|
20240710,141200,994882310,9140,9140,9140,9140,2
|
|
20240710,141100,994864030,9140,9140,9140,9140,110
|
|
20240710,141000,993858630,9140,9140,9140,9140,35
|
|
20240710,140900,993538730,9150,9140,9150,9140,3480
|
|
20240710,140800,961709350,9140,9140,9140,9140,0
|
|
20240710,140700,961709350,9140,9140,9140,9140,6
|
|
20240710,140600,961654510,9130,9120,9130,9120,1287
|
|
20240710,140500,949914460,9120,9120,9120,9120,0
|
|
20240710,140400,949914460,9120,9120,9120,9120,2
|
|
20240710,140300,949896220,9120,9120,9120,9120,4
|
|
20240710,140200,949859740,9120,9120,9120,9120,0
|
|
20240710,140100,949859740,9120,9120,9120,9120,3
|
|
20240710,140000,949832380,9120,9110,9120,9110,228
|
|
20240710,135900,947753030,9120,9120,9120,9120,5
|
|
20240710,135800,947707430,9120,9120,9120,9120,2
|
|
20240710,135700,947689190,9120,9110,9120,9110,74
|
|
20240710,135600,947014990,9110,9110,9110,9110,0
|
|
20240710,135500,947014990,9110,9120,9120,9110,84
|
|
20240710,135400,946249730,9110,9110,9110,9110,326
|
|
20240710,135300,943279870,9120,9120,9120,9120,0
|
|
20240710,135200,943279870,9120,9120,9120,9120,372
|
|
20240710,135100,939887230,9120,9110,9120,9110,345
|
|
20240710,135000,936741830,9120,9120,9120,9120,0
|
|
20240710,134900,936741830,9120,9120,9120,9120,0
|
|
20240710,134800,936741830,9120,9110,9120,9110,70
|
|
20240710,134700,936104110,9110,9120,9120,9110,213
|
|
20240710,134600,934163660,9110,9110,9110,9110,47
|
|
20240710,134500,933735490,9110,9110,9110,9110,0
|
|
20240710,134400,933735490,9110,9110,9110,9110,7
|
|
20240710,134300,933671720,9110,9100,9110,9100,35
|
|
20240710,134200,933352980,9110,9110,9110,9110,2
|
|
20240710,134100,933334760,9100,9100,9100,9100,59
|
|
20240710,134000,932797860,9100,9090,9100,9090,40
|
|
20240710,133900,932434240,9090,9080,9090,9080,235
|
|
20240710,133800,930299120,9090,9090,9100,9090,324
|
|
20240710,133700,927353940,9100,9100,9100,9100,14
|
|
20240710,133600,927226540,9100,9090,9100,9090,38
|
|
20240710,133500,926880980,9090,9090,9090,9090,2
|
|
20240710,133400,926862800,9090,9090,9090,9090,28
|
|
20240710,133300,926608280,9100,9090,9100,9080,944
|
|
20240710,133200,918036700,9090,9090,9090,9080,975
|
|
20240710,133100,909175420,9090,9090,9090,9090,20
|
|
20240710,133000,908993620,9090,9100,9100,9090,446
|
|
20240710,132900,904938380,9090,9090,9090,9090,1002
|
|
20240710,132800,895830200,9100,9090,9100,9090,1021
|
|
20240710,132700,886549270,9090,9090,9090,9090,60
|
|
20240710,132600,886003870,9090,9090,9090,9090,21
|
|
20240710,132500,885812980,9100,9100,9100,9100,0
|
|
20240710,132400,885812980,9100,9100,9100,9100,5
|
|
20240710,132300,885767480,9090,9090,9090,9090,75
|
|
20240710,132200,885085730,9090,9100,9100,9090,946
|
|
20240710,132100,876477440,9110,9110,9110,9110,158
|
|
20240710,132000,875038060,9110,9110,9110,9110,0
|
|
20240710,131900,875038060,9110,9110,9110,9110,50
|
|
20240710,131800,874582560,9110,9110,9110,9110,142
|
|
20240710,131700,873288940,9110,9110,9110,9100,134
|
|
20240710,131600,872068520,9110,9110,9110,9110,0
|
|
20240710,131500,872068520,9110,9110,9110,9110,9
|
|
20240710,131400,871986530,9110,9110,9110,9110,5
|
|
20240710,131300,871940980,9110,9110,9110,9110,101
|
|
20240710,131200,871020870,9110,9110,9110,9110,140
|
|
20240710,131100,869745470,9100,9100,9100,9100,0
|
|
20240710,131000,869745470,9100,9110,9110,9100,190
|
|
20240710,130900,868016410,9100,9100,9100,9100,0
|
|
20240710,130800,868016410,9100,9100,9100,9100,97
|
|
20240710,130700,867133710,9100,9100,9100,9100,54
|
|
20240710,130600,866642310,9090,9110,9110,9090,1000
|
|
20240710,130500,857550190,9130,9130,9130,9130,1
|
|
20240710,130400,857541060,9100,9100,9100,9100,1
|
|
20240710,130300,857531960,9100,9100,9100,9100,9
|
|
20240710,130200,857450060,9090,9120,9120,9090,492
|
|
20240710,130100,852970860,9120,9120,9120,9120,1
|
|
20240710,130000,852961740,9100,9100,9100,9100,1
|
|
20240710,125900,852952640,9090,9090,9090,9090,274
|
|
20240710,125800,850461980,9090,9110,9110,9080,4960
|
|
20240710,125700,805385530,9100,9110,9110,9100,1000
|
|
20240710,125600,796281500,9110,9110,9110,9110,0
|
|
20240710,125500,796281500,9110,9110,9110,9110,0
|
|
20240710,125400,796281500,9110,9110,9110,9110,403
|
|
20240710,125300,792610170,9140,9140,9140,9110,1002
|
|
20240710,125200,783481890,9140,9110,9140,9110,107
|
|
20240710,125100,782505590,9110,9110,9120,9110,178
|
|
20240710,125000,780883980,9110,9120,9120,9110,1058
|
|
20240710,124900,771245560,9120,9120,9120,9120,18
|
|
20240710,124800,771081400,9120,9120,9120,9120,275
|
|
20240710,124700,768573400,9120,9130,9130,9120,114
|
|
20240710,124600,767533550,9140,9130,9140,9130,5
|
|
20240710,124500,767487890,9130,9130,9130,9130,6
|
|
20240710,124400,767433110,9120,9120,9120,9120,100
|
|
20240710,124300,766521110,9120,9120,9120,9120,617
|
|
20240710,124200,760894070,9110,9110,9110,9110,3
|
|
20240710,124100,760866740,9110,9120,9120,9110,906
|
|
20240710,124000,752609730,9120,9120,9120,9120,1054
|
|
20240710,123900,742997250,9120,9120,9120,9120,39
|
|
20240710,123800,742641570,9110,9110,9110,9110,0
|
|
20240710,123700,742641570,9110,9110,9110,9110,0
|
|
20240710,123600,742641570,9110,9110,9110,9110,101
|
|
20240710,123500,741721460,9110,9110,9110,9110,0
|
|
20240710,123400,741721460,9110,9110,9110,9110,135
|
|
20240710,123300,740491610,9110,9110,9110,9110,119
|
|
20240710,123200,739407520,9110,9110,9110,9110,0
|
|
20240710,123100,739407520,9110,9110,9110,9110,0
|
|
20240710,123000,739407520,9110,9120,9120,9110,60
|
|
20240710,122900,738860820,9090,9110,9110,9090,1813
|
|
20240710,122800,722362380,9110,9110,9110,9110,0
|
|
20240710,122700,722362380,9110,9110,9110,9110,22
|
|
20240710,122600,722161960,9110,9110,9110,9110,1000
|
|
20240710,122500,713051960,9110,9110,9110,9110,9
|
|
20240710,122400,712969970,9110,9110,9110,9110,41
|
|
20240710,122300,712596460,9120,9120,9120,9120,10
|
|
20240710,122200,712505260,9110,9110,9110,9110,0
|
|
20240710,122100,712505260,9110,9110,9110,9110,20
|
|
20240710,122000,712323060,9120,9120,9120,9120,0
|
|
20240710,121900,712323060,9120,9120,9120,9120,0
|
|
20240710,121800,712323060,9120,9120,9120,9120,0
|
|
20240710,121700,712323060,9120,9120,9120,9120,0
|
|
20240710,121600,712323060,9120,9120,9120,9120,0
|
|
20240710,121500,712323060,9120,9120,9120,9120,1
|
|
20240710,121400,712313940,9120,9120,9120,9120,505
|
|
20240710,121300,707708340,9120,9120,9120,9120,30
|
|
20240710,121200,707434740,9100,9110,9110,9090,4275
|
|
20240710,121100,668534120,9110,9120,9120,9110,70
|
|
20240710,121000,667896220,9120,9120,9120,9120,1099
|
|
20240710,120900,657873340,9120,9120,9120,9120,0
|
|
20240710,120800,657873340,9120,9120,9120,9120,12
|
|
20240710,120700,657763900,9120,9120,9120,9120,0
|
|
20240710,120600,657763900,9120,9120,9120,9120,0
|
|
20240710,120500,657763900,9120,9130,9130,9120,169
|
|
20240710,120400,656221430,9130,9140,9140,9130,160
|
|
20240710,120300,654760530,9140,9140,9140,9140,130
|
|
20240710,120200,653572330,9140,9140,9140,9140,0
|
|
20240710,120100,653572330,9140,9140,9140,9140,4
|
|
20240710,120000,653535770,9120,9120,9120,9120,1195
|
|
20240710,115900,642637370,9120,9120,9120,9120,1
|
|
20240710,115800,642628250,9120,9130,9130,9120,300
|
|
20240710,115700,639891010,9120,9130,9130,9120,501
|
|
20240710,115600,635321390,9130,9130,9130,9130,0
|
|
20240710,115500,635321390,9130,9130,9130,9130,100
|
|
20240710,115400,634408390,9120,9120,9120,9120,1415
|
|
20240710,115300,621503590,9120,9120,9120,9120,0
|
|
20240710,115200,621503590,9120,9130,9130,9120,101
|
|
20240710,115100,620582460,9130,9120,9130,9120,375
|
|
20240710,115000,617162400,9130,9130,9130,9130,300
|
|
20240710,114900,614423400,9130,9130,9130,9130,0
|
|
20240710,114800,614423400,9130,9130,9130,9130,587
|
|
20240710,114700,609064090,9130,9130,9130,9130,0
|
|
20240710,114600,609064090,9130,9130,9130,9130,0
|
|
20240710,114500,609064090,9130,9130,9130,9130,2
|
|
20240710,114400,609045830,9120,9120,9120,9120,0
|
|
20240710,114300,609045830,9120,9120,9120,9120,0
|
|
20240710,114200,609045830,9120,9120,9120,9120,1
|
|
20240710,114100,609036710,9120,9120,9120,9120,0
|
|
20240710,114000,609036710,9120,9120,9120,9120,657
|
|
20240710,113900,603044870,9120,9120,9120,9120,99
|
|
20240710,113800,602141990,9120,9120,9120,9120,931
|
|
20240710,113700,593651270,9130,9130,9130,9130,20
|
|
20240710,113600,593468670,9130,9130,9130,9130,100
|
|
20240710,113500,592555670,9130,9130,9130,9130,9
|
|
20240710,113400,592473500,9120,9130,9130,9120,158
|
|
20240710,113300,591031990,9130,9130,9130,9130,114
|
|
20240710,113200,589991170,9130,9130,9130,9130,0
|
|
20240710,113100,589991170,9130,9130,9130,9130,200
|
|
20240710,113000,588165170,9130,9130,9130,9130,300
|
|
20240710,112900,585426170,9120,9120,9120,9120,0
|
|
20240710,112800,585426170,9120,9120,9120,9120,11
|
|
20240710,112700,585325850,9120,9120,9120,9120,155
|
|
20240710,112600,583912250,9120,9120,9120,9120,0
|
|
20240710,112500,583912250,9120,9120,9120,9120,0
|
|
20240710,112400,583912250,9120,9120,9120,9110,392
|
|
20240710,112300,580337600,9120,9120,9120,9120,1
|
|
20240710,112200,580328480,9120,9130,9130,9120,249
|
|
20240710,112100,578057590,9130,9130,9130,9130,0
|
|
20240710,112000,578057590,9130,9130,9130,9130,0
|
|
20240710,111900,578057590,9130,9130,9130,9130,158
|
|
20240710,111800,576615050,9140,9140,9140,9140,29
|
|
20240710,111700,576349990,9140,9140,9140,9140,124
|
|
20240710,111600,575216630,9140,9140,9140,9140,0
|
|
20240710,111500,575216630,9140,9140,9140,9140,11
|
|
20240710,111400,575116090,9140,9140,9140,9140,1
|
|
20240710,111300,575106950,9140,9140,9140,9140,23
|
|
20240710,111200,574896730,9140,9140,9140,9140,101
|
|
20240710,111100,573973590,9140,9140,9140,9140,0
|
|
20240710,111000,573973590,9140,9140,9140,9140,2
|
|
20240710,110900,573955310,9140,9150,9150,9140,15
|
|
20240710,110800,573818190,9140,9140,9140,9140,65
|
|
20240710,110700,573224090,9140,9140,9140,9140,81
|
|
20240710,110600,572483750,9150,9150,9150,9150,0
|
|
20240710,110500,572483750,9150,9150,9150,9150,0
|
|
20240710,110400,572483750,9150,9150,9150,9150,6
|
|
20240710,110300,572428850,9150,9150,9150,9150,5
|
|
20240710,110200,572383100,9140,9150,9150,9140,100
|
|
20240710,110100,571469050,9140,9140,9140,9140,0
|
|
20240710,110000,571469050,9140,9140,9140,9140,0
|
|
20240710,105900,571469050,9140,9140,9140,9140,58
|
|
20240710,105800,570938930,9130,9130,9130,9130,10
|
|
20240710,105700,570847630,9140,9140,9140,9140,53
|
|
20240710,105600,570363210,9110,9120,9120,9110,518
|
|
20240710,105500,565639130,9130,9140,9140,9130,42
|
|
20240710,105400,565255490,9160,9150,9160,9150,87
|
|
20240710,105300,564459430,9130,9130,9150,9130,1104
|
|
20240710,105200,554371470,9130,9130,9130,9120,266
|
|
20240710,105100,551942920,9130,9130,9130,9130,0
|
|
20240710,105000,551942920,9130,9140,9140,9130,18
|
|
20240710,104900,551778460,9140,9130,9140,9130,675
|
|
20240710,104800,545614940,9130,9140,9140,9130,990
|
|
20240710,104700,536571000,9140,9150,9150,9140,594
|
|
20240710,104600,531141800,9140,9140,9140,9140,542
|
|
20240710,104500,526187920,9150,9150,9150,9150,5
|
|
20240710,104400,526142170,9150,9150,9150,9150,0
|
|
20240710,104300,526142170,9150,9150,9150,9150,1
|
|
20240710,104200,526133020,9150,9150,9150,9150,10
|
|
20240710,104100,526041520,9140,9140,9140,9140,4
|
|
20240710,104000,526004960,9140,9150,9150,9140,464
|
|
20240710,103900,521763860,9140,9140,9140,9140,50
|
|
20240710,103800,521306860,9140,9140,9140,9140,179
|
|
20240710,103700,519670800,9150,9150,9150,9150,611
|
|
20240710,103600,514080150,9150,9150,9150,9150,0
|
|
20240710,103500,514080150,9150,9150,9150,9150,331
|
|
20240710,103400,511051500,9150,9150,9150,9150,10
|
|
20240710,103300,510960000,9150,9150,9150,9150,54
|
|
20240710,103200,510465900,9150,9150,9150,9150,49
|
|
20240710,103100,510017550,9150,9150,9150,9150,14
|
|
20240710,103000,509889450,9150,9150,9150,9150,1
|
|
20240710,102900,509880300,9140,9140,9140,9140,0
|
|
20240710,102800,509880300,9140,9140,9140,9140,776
|
|
20240710,102700,502787660,9140,9140,9140,9140,112
|
|
20240710,102600,501763980,9140,9140,9150,9140,1371
|
|
20240710,102500,489233030,9140,9160,9160,9140,101
|
|
20240710,102400,488309810,9150,9150,9160,9150,630
|
|
20240710,102300,482545270,9150,9140,9150,9140,226
|
|
20240710,102200,480479530,9140,9170,9170,9140,424
|
|
20240710,102100,476601500,9170,9170,9170,9170,943
|
|
20240710,102000,467954190,9160,9160,9160,9160,1
|
|
20240710,101900,467945030,9170,9170,9170,9160,23
|
|
20240710,101800,467734300,9170,9180,9180,9170,22
|
|
20240710,101700,467532430,9180,9140,9180,9140,4000
|
|
20240710,101600,430840400,9120,9130,9130,9120,684
|
|
20240710,101500,424601320,9140,9140,9140,9140,0
|
|
20240710,101400,424601320,9140,9140,9140,9140,4
|
|
20240710,101300,424564760,9140,9140,9140,9140,62
|
|
20240710,101200,423998080,9140,9140,9150,9140,14
|
|
20240710,101100,423870050,9140,9140,9140,9140,1
|
|
20240710,101000,423860910,9120,9120,9120,9120,0
|
|
20240710,100900,423860910,9120,9120,9120,9120,37
|
|
20240710,100800,423523470,9120,9120,9120,9120,178
|
|
20240710,100700,421900110,9100,9100,9100,9100,0
|
|
20240710,100600,421900110,9100,9100,9100,9100,0
|
|
20240710,100500,421900110,9100,9120,9130,9100,319
|
|
20240710,100400,418991580,9090,9130,9130,9090,196
|
|
20240710,100300,417207640,9150,9150,9150,9150,3
|
|
20240710,100200,417180190,9150,9150,9150,9120,460
|
|
20240710,100100,412984890,9120,9150,9150,9100,1760
|
|
20240710,100000,396941560,9150,9150,9150,9150,237
|
|
20240710,095900,394773010,9170,9160,9170,9160,174
|
|
20240710,095800,393179120,9180,9150,9180,9150,143
|
|
20240710,095700,391867190,9150,9150,9150,9150,414
|
|
20240710,095600,388079090,9150,9150,9150,9150,101
|
|
20240710,095500,387154940,9140,9140,9140,9140,0
|
|
20240710,095400,387154940,9140,9130,9140,9130,1176
|
|
20240710,095300,376417660,9130,9130,9130,9130,0
|
|
20240710,095200,376417660,9130,9130,9130,9130,2
|
|
20240710,095100,376399400,9130,9130,9130,9130,4
|
|
20240710,095000,376362880,9130,9100,9140,9100,1828
|
|
20240710,094900,359724810,9090,9100,9100,9090,559
|
|
20240710,094800,354637920,9110,9110,9110,9110,0
|
|
20240710,094700,354637920,9110,9110,9110,9110,696
|
|
20240710,094600,348297360,9110,9110,9110,9110,10
|
|
20240710,094500,348206260,9110,9110,9110,9110,0
|
|
20240710,094400,348206260,9110,9110,9110,9110,1
|
|
20240710,094300,348197150,9110,9110,9110,9090,51
|
|
20240710,094200,347733470,9140,9100,9140,9100,377
|
|
20240710,094100,344299530,9100,9080,9100,9080,734
|
|
20240710,094000,337626440,9070,9090,9090,9070,642
|
|
20240710,093900,331801770,9090,9090,9090,9090,1
|
|
20240710,093800,331792680,9070,9080,9080,9070,4545
|
|
20240710,093700,290534840,9080,9070,9080,9070,441
|
|
20240710,093600,286534870,9070,9070,9070,9070,575
|
|
20240710,093500,281319620,9070,9080,9080,9070,1054
|
|
20240710,093400,271755940,9080,9090,9090,9080,127
|
|
20240710,093300,270602690,9090,9100,9100,9080,689
|
|
20240710,093200,264343680,9090,9100,9100,9090,521
|
|
20240710,093100,259605580,9100,9100,9100,9090,2311
|
|
20240710,093000,238578170,9100,9120,9120,9100,4534
|
|
20240710,092900,197298690,9120,9120,9120,9120,1540
|
|
20240710,092800,183253890,9130,9130,9130,9130,30
|
|
20240710,092700,182979990,9130,9130,9130,9130,185
|
|
20240710,092600,181290940,9130,9130,9130,9130,12
|
|
20240710,092500,181181380,9130,9130,9130,9130,334
|
|
20240710,092400,178131960,9130,9130,9130,9130,407
|
|
20240710,092300,174416050,9130,9140,9140,9130,1018
|
|
20240710,092200,165116170,9140,9180,9180,9130,551
|
|
20240710,092100,160068110,9180,9140,9180,9140,922
|
|
20240710,092000,151640990,9140,9140,9140,9140,91
|
|
20240710,091900,150809250,9120,9140,9140,9120,117
|
|
20240710,091800,149742030,9140,9120,9140,9120,3000
|
|
20240710,091700,122381970,9120,9130,9130,9120,1390
|
|
20240710,091600,109700020,9130,9130,9130,9130,2
|
|
20240710,091500,109681760,9140,9130,9140,9130,756
|
|
20240710,091400,102779460,9170,9170,9170,9170,6
|
|
20240710,091300,102724440,9170,9190,9190,9140,1279
|
|
20240710,091200,90992710,9170,9160,9170,9160,295
|
|
20240710,091100,88289440,9160,9150,9200,9140,1998
|
|
20240710,091000,69964280,9130,9130,9150,9120,849
|
|
20240710,090900,62210280,9140,9140,9140,9130,507
|
|
20240710,090800,57576370,9140,9140,9140,9140,70
|
|
20240710,090700,56936570,9150,9170,9170,9150,52
|
|
20240710,090600,56459770,9150,9150,9180,9110,675
|
|
20240710,090500,50286790,9180,9130,9180,9120,1144
|
|
20240710,090400,39851040,9120,9120,9120,9120,200
|
|
20240710,090300,38027040,9120,9120,9120,9120,3
|
|
20240710,090200,37999680,9100,9100,9100,9100,0
|
|
20240710,090100,37999680,9100,9120,9130,9100,1891
|
|
20240710,090000,20772720,9190,9110,9190,9110,2280
|