619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191600,371812060,3380,3380,3380,3380,1186
|
|
20240710,191500,371812060,3380,3380,3380,3380,0
|
|
20240710,191400,371812060,3380,3380,3380,3380,0
|
|
20240710,191300,371812060,3380,3380,3380,3380,0
|
|
20240710,191200,371812060,3380,3380,3380,3380,0
|
|
20240710,191100,371812060,3380,3380,3380,3380,0
|
|
20240710,191000,371812060,3380,3380,3380,3380,0
|
|
20240710,190900,371812060,3380,3380,3380,3380,0
|
|
20240710,190800,371812060,3380,3380,3380,3380,0
|
|
20240710,190700,371812060,3380,3380,3380,3380,0
|
|
20240710,190600,371812060,3380,3380,3380,3380,0
|
|
20240710,190500,371812060,3380,3380,3380,3380,0
|
|
20240710,190400,371812060,3380,3380,3380,3380,0
|
|
20240710,190300,371812060,3380,3380,3380,3380,0
|
|
20240710,190200,371812060,3380,3380,3380,3380,0
|
|
20240710,190100,371812060,3380,3380,3380,3380,0
|
|
20240710,190000,371812060,3380,3380,3380,3380,0
|
|
20240710,185900,371812060,3380,3380,3380,3380,0
|
|
20240710,185800,371812060,3380,3380,3380,3380,0
|
|
20240710,185700,371812060,3380,3380,3380,3380,0
|
|
20240710,185600,371812060,3380,3380,3380,3380,0
|
|
20240710,185500,371812060,3380,3380,3380,3380,0
|
|
20240710,185400,371812060,3380,3380,3380,3380,0
|
|
20240710,185300,371812060,3380,3380,3380,3380,0
|
|
20240710,185200,371812060,3380,3380,3380,3380,0
|
|
20240710,185100,371812060,3380,3380,3380,3380,0
|
|
20240710,185000,371812060,3380,3380,3380,3380,0
|
|
20240710,184900,371812060,3380,3380,3380,3380,0
|
|
20240710,184800,371812060,3380,3380,3380,3380,0
|
|
20240710,184700,371812060,3380,3380,3380,3380,0
|
|
20240710,184600,371812060,3380,3380,3380,3380,1186
|
|
20240710,184500,371812060,3380,3380,3380,3380,0
|
|
20240710,184400,371812060,3380,3380,3380,3380,0
|
|
20240710,184300,371812060,3380,3380,3380,3380,0
|
|
20240710,184200,371812060,3380,3380,3380,3380,0
|
|
20240710,184100,371812060,3380,3380,3380,3380,0
|
|
20240710,184000,371812060,3380,3380,3380,3380,0
|
|
20240710,183900,371812060,3380,3380,3380,3380,0
|
|
20240710,183800,371812060,3380,3380,3380,3380,0
|
|
20240710,183700,371812060,3380,3380,3380,3380,0
|
|
20240710,183600,371812060,3380,3380,3380,3380,0
|
|
20240710,183500,371812060,3380,3380,3380,3380,0
|
|
20240710,183400,371812060,3380,3380,3380,3380,0
|
|
20240710,183300,371812060,3380,3380,3380,3380,0
|
|
20240710,183200,371812060,3380,3380,3380,3380,0
|
|
20240710,183100,371812060,3380,3380,3380,3380,0
|
|
20240710,183000,371812060,3380,3380,3380,3380,0
|
|
20240710,182900,371812060,3380,3380,3380,3380,0
|
|
20240710,182800,371812060,3380,3380,3380,3380,0
|
|
20240710,182700,371812060,3380,3380,3380,3380,0
|
|
20240710,182600,371812060,3380,3380,3380,3380,0
|
|
20240710,182500,371812060,3380,3380,3380,3380,0
|
|
20240710,182400,371812060,3380,3380,3380,3380,0
|
|
20240710,182300,371812060,3380,3380,3380,3380,0
|
|
20240710,182200,371812060,3380,3380,3380,3380,0
|
|
20240710,182100,371812060,3380,3380,3380,3380,0
|
|
20240710,182000,371812060,3380,3380,3380,3380,0
|
|
20240710,181900,371812060,3380,3380,3380,3380,0
|
|
20240710,181800,371812060,3380,3380,3380,3380,0
|
|
20240710,181700,371812060,3380,3380,3380,3380,0
|
|
20240710,181600,371812060,3380,3380,3380,3380,1186
|
|
20240710,181500,371812060,3380,3380,3380,3380,0
|
|
20240710,181400,371812060,3380,3380,3380,3380,0
|
|
20240710,181300,371812060,3380,3380,3380,3380,0
|
|
20240710,181200,371812060,3380,3380,3380,3380,0
|
|
20240710,181100,371812060,3380,3380,3380,3380,0
|
|
20240710,181000,371812060,3380,3380,3380,3380,0
|
|
20240710,180900,371812060,3380,3380,3380,3380,0
|
|
20240710,180800,371812060,3380,3380,3380,3380,0
|
|
20240710,180700,371812060,3380,3380,3380,3380,0
|
|
20240710,180600,371812060,3380,3380,3380,3380,0
|
|
20240710,180500,371812060,3380,3380,3380,3380,0
|
|
20240710,180400,371812060,3380,3380,3380,3380,0
|
|
20240710,180300,371812060,3380,3380,3380,3380,0
|
|
20240710,180200,371812060,3380,3380,3380,3380,0
|
|
20240710,180100,371812060,3380,3380,3380,3380,0
|
|
20240710,180000,371812060,3380,3380,3380,3380,0
|
|
20240710,175900,371812060,3380,3380,3380,3380,0
|
|
20240710,175800,371812060,3380,3380,3380,3380,0
|
|
20240710,175700,371812060,3380,3380,3380,3380,0
|
|
20240710,175600,371812060,3380,3380,3380,3380,0
|
|
20240710,175500,371812060,3380,3380,3380,3380,0
|
|
20240710,175400,371812060,3380,3380,3380,3380,0
|
|
20240710,175300,371812060,3380,3380,3380,3380,0
|
|
20240710,175200,371812060,3380,3380,3380,3380,0
|
|
20240710,175100,371812060,3380,3380,3380,3380,0
|
|
20240710,175000,371812060,3380,3380,3380,3380,0
|
|
20240710,174900,371812060,3380,3380,3380,3380,0
|
|
20240710,174800,371812060,3380,3380,3380,3380,0
|
|
20240710,174700,371812060,3380,3380,3380,3380,0
|
|
20240710,174600,371812060,3380,3380,3380,3380,1186
|
|
20240710,174500,371812060,3380,3380,3380,3380,0
|
|
20240710,174400,371812060,3380,3380,3380,3380,0
|
|
20240710,174300,371812060,3380,3380,3380,3380,0
|
|
20240710,174200,371812060,3380,3380,3380,3380,0
|
|
20240710,174100,371812060,3380,3380,3380,3380,0
|
|
20240710,174000,371812060,3380,3380,3380,3380,0
|
|
20240710,173900,371812060,3380,3380,3380,3380,0
|
|
20240710,173800,371812060,3380,3380,3380,3380,0
|
|
20240710,173700,371812060,3380,3380,3380,3380,0
|
|
20240710,173600,371812060,3380,3380,3380,3380,0
|
|
20240710,173500,371812060,3380,3380,3380,3380,0
|
|
20240710,173400,371812060,3380,3380,3380,3380,0
|
|
20240710,173300,371812060,3380,3380,3380,3380,0
|
|
20240710,173200,371812060,3380,3380,3380,3380,0
|
|
20240710,173100,371812060,3380,3380,3380,3380,0
|
|
20240710,173000,371812060,3380,3380,3380,3380,0
|
|
20240710,172900,371812060,3380,3380,3380,3380,0
|
|
20240710,172800,371812060,3380,3380,3380,3380,0
|
|
20240710,172700,371812060,3380,3380,3380,3380,0
|
|
20240710,172600,371812060,3380,3380,3380,3380,0
|
|
20240710,172500,371812060,3380,3380,3380,3380,0
|
|
20240710,172400,371812060,3380,3380,3380,3380,0
|
|
20240710,172300,371812060,3380,3380,3380,3380,0
|
|
20240710,172200,371812060,3380,3380,3380,3380,0
|
|
20240710,172100,371812060,3380,3380,3380,3380,0
|
|
20240710,172000,371812060,3380,3380,3380,3380,0
|
|
20240710,171900,371812060,3380,3380,3380,3380,0
|
|
20240710,171800,371812060,3380,3380,3380,3380,0
|
|
20240710,171700,371812060,3380,3380,3380,3380,0
|
|
20240710,171600,371812060,3380,3380,3380,3380,1186
|
|
20240710,171500,371812060,3380,3380,3380,3380,0
|
|
20240710,171400,371812060,3380,3380,3380,3380,0
|
|
20240710,171300,371812060,3380,3380,3380,3380,0
|
|
20240710,171200,371812060,3380,3380,3380,3380,0
|
|
20240710,171100,371812060,3380,3380,3380,3380,0
|
|
20240710,171000,371812060,3380,3380,3380,3380,0
|
|
20240710,170900,371812060,3380,3380,3380,3380,0
|
|
20240710,170800,371812060,3380,3380,3380,3380,0
|
|
20240710,170700,371812060,3380,3380,3380,3380,0
|
|
20240710,170600,371812060,3380,3380,3380,3380,0
|
|
20240710,170500,371812060,3380,3380,3380,3380,0
|
|
20240710,170400,371812060,3380,3380,3380,3380,0
|
|
20240710,170300,371812060,3380,3380,3380,3380,0
|
|
20240710,170200,371812060,3380,3380,3380,3380,0
|
|
20240710,170100,371812060,3380,3380,3380,3380,0
|
|
20240710,170000,371812060,3380,3380,3380,3380,0
|
|
20240710,165900,371812060,3380,3380,3380,3380,0
|
|
20240710,165800,371812060,3380,3380,3380,3380,0
|
|
20240710,165700,371812060,3380,3380,3380,3380,0
|
|
20240710,165600,371812060,3380,3380,3380,3380,0
|
|
20240710,165500,371812060,3380,3380,3380,3380,0
|
|
20240710,165400,371812060,3380,3380,3380,3380,0
|
|
20240710,165300,371812060,3380,3380,3380,3380,0
|
|
20240710,165200,371812060,3380,3380,3380,3380,0
|
|
20240710,165100,371812060,3380,3380,3380,3380,0
|
|
20240710,165000,371812060,3380,3380,3380,3380,0
|
|
20240710,164900,371812060,3380,3380,3380,3380,0
|
|
20240710,164800,371812060,3380,3380,3380,3380,0
|
|
20240710,164700,371812060,3380,3380,3380,3380,0
|
|
20240710,164600,371812060,3380,3380,3380,3380,1186
|
|
20240710,164500,371812060,3380,3380,3380,3380,0
|
|
20240710,164400,371812060,3380,3380,3380,3380,0
|
|
20240710,164300,371812060,3380,3380,3380,3380,0
|
|
20240710,164200,371812060,3380,3380,3380,3380,0
|
|
20240710,164100,371812060,3380,3380,3380,3380,0
|
|
20240710,164000,371812060,3380,3380,3380,3380,0
|
|
20240710,163900,371812060,3380,3380,3380,3380,0
|
|
20240710,163800,371812060,3380,3380,3380,3380,0
|
|
20240710,163700,371812060,3380,3380,3380,3380,0
|
|
20240710,163600,371812060,3380,3380,3380,3380,0
|
|
20240710,163500,371812060,3380,3380,3380,3380,0
|
|
20240710,163400,371812060,3380,3380,3380,3380,0
|
|
20240710,163300,371812060,3380,3380,3380,3380,0
|
|
20240710,163200,371812060,3380,3380,3380,3380,0
|
|
20240710,163100,371812060,3380,3380,3380,3380,0
|
|
20240710,163000,371812060,3380,3380,3380,3380,0
|
|
20240710,162900,371812060,3380,3380,3380,3380,0
|
|
20240710,162800,371812060,3380,3380,3380,3380,0
|
|
20240710,162700,371812060,3380,3380,3380,3380,0
|
|
20240710,162600,371812060,3380,3380,3380,3380,0
|
|
20240710,162500,371812060,3380,3380,3380,3380,0
|
|
20240710,162400,371812060,3380,3380,3380,3380,0
|
|
20240710,162300,371812060,3380,3380,3380,3380,0
|
|
20240710,162200,371812060,3380,3380,3380,3380,0
|
|
20240710,162100,371812060,3380,3380,3380,3380,0
|
|
20240710,162000,371812060,3380,3380,3380,3380,0
|
|
20240710,161900,371812060,3380,3380,3380,3380,0
|
|
20240710,161800,371812060,3380,3380,3380,3380,0
|
|
20240710,161700,371812060,3380,3380,3380,3380,0
|
|
20240710,161600,371812060,3380,3380,3380,3380,1186
|
|
20240710,161500,371812060,3380,3380,3380,3380,0
|
|
20240710,161400,371812060,3380,3380,3380,3380,0
|
|
20240710,161300,371812060,3380,3380,3380,3380,0
|
|
20240710,161200,371812060,3380,3380,3380,3380,0
|
|
20240710,161100,371812060,3380,3380,3380,3380,0
|
|
20240710,161000,371812060,3380,3380,3380,3380,0
|
|
20240710,160900,371812060,3380,3380,3380,3380,0
|
|
20240710,160800,371812060,3380,3380,3380,3380,0
|
|
20240710,160700,371812060,3380,3380,3380,3380,0
|
|
20240710,160600,371812060,3380,3380,3380,3380,0
|
|
20240710,160500,371812060,3380,3380,3380,3380,0
|
|
20240710,160400,371812060,3380,3380,3380,3380,0
|
|
20240710,160300,371812060,3380,3380,3380,3380,0
|
|
20240710,160200,371812060,3380,3380,3380,3380,0
|
|
20240710,160100,371812060,3380,3380,3380,3380,0
|
|
20240710,160000,371812060,3380,3380,3380,3380,0
|
|
20240710,155900,371812060,3380,3380,3380,3380,0
|
|
20240710,155800,371812060,3380,3380,3380,3380,0
|
|
20240710,155700,371812060,3380,3380,3380,3380,0
|
|
20240710,155600,371812060,3380,3380,3380,3380,0
|
|
20240710,155500,371812060,3380,3380,3380,3380,0
|
|
20240710,155400,371812060,3380,3380,3380,3380,0
|
|
20240710,155300,371812060,3380,3380,3380,3380,0
|
|
20240710,155200,371812060,3380,3380,3380,3380,0
|
|
20240710,155100,371812060,3380,3380,3380,3380,0
|
|
20240710,155000,371812060,3380,3380,3380,3380,0
|
|
20240710,154900,371812060,3380,3380,3380,3380,0
|
|
20240710,154800,371812060,3380,3380,3380,3380,0
|
|
20240710,154700,371812060,3380,3380,3380,3380,0
|
|
20240710,154600,371812060,3380,3380,3380,3380,1186
|
|
20240710,154500,371812060,3380,3380,3380,3380,0
|
|
20240710,154400,371812060,3380,3380,3380,3380,0
|
|
20240710,154300,371812060,3380,3380,3380,3380,0
|
|
20240710,154200,371812060,3380,3380,3380,3380,0
|
|
20240710,154100,371812060,3380,3380,3380,3380,0
|
|
20240710,154000,371812060,3380,3380,3380,3380,0
|
|
20240710,153900,371812060,3380,3380,3380,3380,0
|
|
20240710,153800,371812060,3380,3380,3380,3380,0
|
|
20240710,153700,371812060,3380,3380,3380,3380,0
|
|
20240710,153600,371812060,3380,3380,3380,3380,0
|
|
20240710,153500,371812060,3380,3380,3380,3380,0
|
|
20240710,153400,371812060,3380,3380,3380,3380,0
|
|
20240710,153300,371812060,3380,3380,3380,3380,0
|
|
20240710,153200,371812060,3380,3380,3380,3380,0
|
|
20240710,153100,371812060,3380,3380,3380,3380,0
|
|
20240710,153000,371812060,3380,3380,3380,3380,1186
|
|
20240710,152900,367803380,3385,3385,3385,3385,0
|
|
20240710,152800,367803380,3385,3385,3385,3385,0
|
|
20240710,152700,367803380,3385,3385,3385,3385,0
|
|
20240710,152600,367803380,3385,3385,3385,3385,0
|
|
20240710,152500,367803380,3385,3385,3385,3385,0
|
|
20240710,152400,367803380,3385,3385,3385,3385,0
|
|
20240710,152300,367803380,3385,3385,3385,3385,0
|
|
20240710,152200,367803380,3385,3385,3385,3385,0
|
|
20240710,152100,367803380,3385,3385,3385,3385,0
|
|
20240710,152000,367803380,3385,3385,3385,3385,0
|
|
20240710,151900,367803380,3385,3380,3385,3380,197
|
|
20240710,151800,367137230,3385,3375,3385,3375,280
|
|
20240710,151700,366191200,3380,3380,3380,3375,67
|
|
20240710,151600,365965065,3375,3380,3380,3375,101
|
|
20240710,151500,365624170,3380,3380,3385,3380,158
|
|
20240710,151400,365090125,3385,3380,3385,3380,501
|
|
20240710,151300,363396740,3380,3380,3380,3380,202
|
|
20240710,151200,362713980,3380,3380,3380,3380,0
|
|
20240710,151100,362713980,3380,3380,3380,3380,1000
|
|
20240710,151000,359333980,3380,3380,3380,3380,1
|
|
20240710,150900,359330600,3375,3375,3375,3375,0
|
|
20240710,150800,359330600,3375,3380,3380,3375,74
|
|
20240710,150700,359080845,3380,3380,3380,3380,0
|
|
20240710,150600,359080845,3380,3380,3380,3380,0
|
|
20240710,150500,359080845,3380,3380,3380,3380,1
|
|
20240710,150400,359077465,3375,3375,3375,3375,81
|
|
20240710,150300,358804090,3380,3380,3380,3380,0
|
|
20240710,150200,358804090,3380,3380,3380,3380,0
|
|
20240710,150100,358804090,3380,3380,3380,3380,0
|
|
20240710,150000,358804090,3380,3380,3380,3380,0
|
|
20240710,145900,358804090,3380,3380,3380,3380,1
|
|
20240710,145800,358800710,3380,3380,3380,3380,0
|
|
20240710,145700,358800710,3380,3380,3380,3380,1
|
|
20240710,145600,358797330,3380,3380,3380,3380,4
|
|
20240710,145500,358783810,3380,3375,3380,3375,101
|
|
20240710,145400,358442435,3375,3375,3375,3375,1347
|
|
20240710,145300,353896310,3380,3380,3380,3380,90
|
|
20240710,145200,353592110,3380,3380,3380,3380,0
|
|
20240710,145100,353592110,3380,3380,3380,3380,1
|
|
20240710,145000,353588730,3375,3375,3375,3375,0
|
|
20240710,144900,353588730,3375,3375,3375,3375,306
|
|
20240710,144800,352555980,3375,3375,3375,3375,0
|
|
20240710,144700,352555980,3375,3375,3375,3375,0
|
|
20240710,144600,352555980,3375,3375,3375,3375,3
|
|
20240710,144500,352545855,3375,3375,3375,3375,0
|
|
20240710,144400,352545855,3375,3375,3375,3375,500
|
|
20240710,144300,350858355,3375,3375,3375,3375,155
|
|
20240710,144200,350335230,3375,3370,3375,3370,215
|
|
20240710,144100,349610180,3375,3375,3375,3375,1
|
|
20240710,144000,349606805,3370,3375,3380,3370,7060
|
|
20240710,143900,325802840,3380,3380,3380,3380,0
|
|
20240710,143800,325802840,3380,3375,3380,3375,1401
|
|
20240710,143700,321074460,3380,3380,3380,3380,0
|
|
20240710,143600,321074460,3380,3380,3380,3380,0
|
|
20240710,143500,321074460,3380,3380,3380,3380,288
|
|
20240710,143400,320101020,3385,3385,3385,3385,15
|
|
20240710,143300,320050245,3385,3385,3385,3385,1
|
|
20240710,143200,320046860,3380,3380,3380,3380,1
|
|
20240710,143100,320043480,3385,3385,3385,3385,0
|
|
20240710,143000,320043480,3385,3385,3385,3385,0
|
|
20240710,142900,320043480,3385,3385,3385,3385,0
|
|
20240710,142800,320043480,3385,3385,3385,3385,0
|
|
20240710,142700,320043480,3385,3385,3385,3385,1
|
|
20240710,142600,320040095,3380,3385,3385,3380,11
|
|
20240710,142500,320002910,3380,3380,3380,3380,0
|
|
20240710,142400,320002910,3380,3380,3380,3380,0
|
|
20240710,142300,320002910,3380,3385,3385,3380,259
|
|
20240710,142200,319127485,3385,3380,3385,3380,443
|
|
20240710,142100,317629230,3380,3380,3380,3380,0
|
|
20240710,142000,317629230,3380,3380,3380,3380,1
|
|
20240710,141900,317625850,3380,3380,3380,3380,6
|
|
20240710,141800,317605570,3375,3375,3375,3375,0
|
|
20240710,141700,317605570,3375,3375,3375,3375,1
|
|
20240710,141600,317602195,3380,3380,3380,3380,5
|
|
20240710,141500,317585295,3380,3380,3380,3380,0
|
|
20240710,141400,317585295,3380,3380,3380,3380,100
|
|
20240710,141300,317247295,3380,3380,3380,3380,411
|
|
20240710,141200,315858115,3380,3380,3380,3380,0
|
|
20240710,141100,315858115,3380,3380,3380,3380,0
|
|
20240710,141000,315858115,3380,3380,3380,3380,1
|
|
20240710,140900,315854735,3375,3375,3375,3375,97
|
|
20240710,140800,315527360,3375,3375,3375,3375,151
|
|
20240710,140700,315017735,3380,3380,3380,3380,1
|
|
20240710,140600,315014355,3375,3375,3375,3375,475
|
|
20240710,140500,313411230,3375,3375,3375,3375,1
|
|
20240710,140400,313407855,3375,3380,3380,3375,2000
|
|
20240710,140300,306657220,3380,3380,3380,3380,2
|
|
20240710,140200,306650460,3385,3385,3385,3385,101
|
|
20240710,140100,306308575,3380,3380,3380,3380,1
|
|
20240710,140000,306305195,3380,3380,3380,3380,176
|
|
20240710,135900,305710315,3380,3380,3380,3380,2
|
|
20240710,135800,305703555,3385,3385,3385,3375,2032
|
|
20240710,135700,298828975,3385,3380,3385,3375,919
|
|
20240710,135600,295723015,3385,3385,3385,3385,0
|
|
20240710,135500,295723015,3385,3385,3385,3385,1
|
|
20240710,135400,295719630,3385,3385,3385,3385,0
|
|
20240710,135300,295719630,3385,3385,3385,3385,10
|
|
20240710,135200,295685780,3385,3385,3385,3385,2
|
|
20240710,135100,295679010,3380,3380,3380,3380,0
|
|
20240710,135000,295679010,3380,3380,3380,3380,0
|
|
20240710,134900,295679010,3380,3380,3380,3380,0
|
|
20240710,134800,295679010,3380,3380,3380,3380,0
|
|
20240710,134700,295679010,3380,3380,3380,3380,56
|
|
20240710,134600,295489730,3385,3385,3385,3385,5
|
|
20240710,134500,295472805,3385,3385,3385,3385,0
|
|
20240710,134400,295472805,3385,3385,3385,3385,1
|
|
20240710,134300,295469420,3375,3380,3380,3375,2508
|
|
20240710,134200,286999275,3385,3385,3385,3385,0
|
|
20240710,134100,286999275,3385,3385,3385,3385,0
|
|
20240710,134000,286999275,3385,3385,3385,3385,10
|
|
20240710,133900,286965425,3385,3385,3385,3385,101
|
|
20240710,133800,286623540,3380,3380,3380,3380,73
|
|
20240710,133700,286376800,3380,3380,3380,3380,21
|
|
20240710,133600,286305820,3380,3380,3380,3380,11
|
|
20240710,133500,286268640,3385,3385,3385,3385,0
|
|
20240710,133400,286268640,3385,3385,3385,3385,101
|
|
20240710,133300,285926755,3375,3380,3385,3375,2270
|
|
20240710,133200,278253200,3385,3385,3385,3385,1
|
|
20240710,133100,278249815,3380,3380,3380,3380,100
|
|
20240710,133000,277911815,3385,3385,3385,3385,0
|
|
20240710,132900,277911815,3385,3385,3385,3385,0
|
|
20240710,132800,277911815,3385,3385,3385,3385,1
|
|
20240710,132700,277908430,3385,3380,3385,3380,506
|
|
20240710,132600,276198135,3380,3380,3380,3380,500
|
|
20240710,132500,274508135,3380,3380,3380,3380,0
|
|
20240710,132400,274508135,3380,3380,3380,3380,301
|
|
20240710,132300,273490755,3380,3380,3380,3380,0
|
|
20240710,132200,273490755,3380,3380,3380,3380,1000
|
|
20240710,132100,270110755,3375,3375,3375,3375,0
|
|
20240710,132000,270110755,3375,3375,3375,3375,3
|
|
20240710,131900,270100630,3375,3375,3375,3375,0
|
|
20240710,131800,270100630,3375,3375,3375,3375,0
|
|
20240710,131700,270100630,3375,3375,3375,3375,0
|
|
20240710,131600,270100630,3375,3375,3375,3375,21
|
|
20240710,131500,270029755,3375,3375,3375,3375,0
|
|
20240710,131400,270029755,3375,3375,3375,3375,0
|
|
20240710,131300,270029755,3375,3375,3375,3375,0
|
|
20240710,131200,270029755,3375,3375,3375,3375,581
|
|
20240710,131100,268068880,3375,3375,3375,3375,1
|
|
20240710,131000,268065505,3380,3380,3380,3380,0
|
|
20240710,130900,268065505,3380,3380,3380,3380,340
|
|
20240710,130800,266916305,3380,3380,3380,3380,110
|
|
20240710,130700,266544505,3380,3380,3380,3380,0
|
|
20240710,130600,266544505,3380,3380,3380,3375,94
|
|
20240710,130500,266227240,3375,3375,3375,3375,0
|
|
20240710,130400,266227240,3375,3375,3375,3375,0
|
|
20240710,130300,266227240,3375,3375,3375,3375,0
|
|
20240710,130200,266227240,3375,3375,3375,3375,0
|
|
20240710,130100,266227240,3375,3375,3375,3375,0
|
|
20240710,130000,266227240,3375,3375,3375,3375,0
|
|
20240710,125900,266227240,3375,3375,3375,3375,0
|
|
20240710,125800,266227240,3375,3375,3375,3375,170
|
|
20240710,125700,265653490,3375,3375,3375,3375,0
|
|
20240710,125600,265653490,3375,3375,3375,3375,0
|
|
20240710,125500,265653490,3375,3375,3375,3375,4627
|
|
20240710,125400,250037365,3375,3375,3375,3375,144
|
|
20240710,125300,249551365,3375,3385,3385,3375,20145
|
|
20240710,125200,181491495,3395,3395,3395,3395,0
|
|
20240710,125100,181491495,3395,3395,3395,3395,1
|
|
20240710,125000,181488100,3385,3395,3395,3385,85
|
|
20240710,124900,181200365,3385,3385,3385,3385,0
|
|
20240710,124800,181200365,3385,3385,3385,3385,0
|
|
20240710,124700,181200365,3385,3385,3385,3385,0
|
|
20240710,124600,181200365,3385,3385,3385,3385,0
|
|
20240710,124500,181200365,3385,3385,3385,3385,282
|
|
20240710,124400,180245795,3395,3395,3395,3395,0
|
|
20240710,124300,180245795,3395,3395,3395,3395,0
|
|
20240710,124200,180245795,3395,3395,3395,3395,0
|
|
20240710,124100,180245795,3395,3385,3395,3385,14
|
|
20240710,124000,180198375,3395,3395,3395,3395,0
|
|
20240710,123900,180198375,3395,3395,3395,3395,0
|
|
20240710,123800,180198375,3395,3395,3395,3395,0
|
|
20240710,123700,180198375,3395,3395,3395,3395,0
|
|
20240710,123600,180198375,3395,3395,3395,3395,2
|
|
20240710,123500,180191585,3395,3395,3395,3395,10
|
|
20240710,123400,180157635,3395,3395,3395,3395,0
|
|
20240710,123300,180157635,3395,3395,3395,3395,0
|
|
20240710,123200,180157635,3395,3390,3395,3385,987
|
|
20240710,123100,176815700,3390,3390,3390,3390,0
|
|
20240710,123000,176815700,3390,3390,3390,3390,0
|
|
20240710,122900,176815700,3390,3390,3390,3390,0
|
|
20240710,122800,176815700,3390,3390,3390,3390,0
|
|
20240710,122700,176815700,3390,3390,3390,3390,0
|
|
20240710,122600,176815700,3390,3390,3390,3390,0
|
|
20240710,122500,176815700,3390,3390,3390,3390,0
|
|
20240710,122400,176815700,3390,3390,3390,3390,0
|
|
20240710,122300,176815700,3390,3390,3390,3390,0
|
|
20240710,122200,176815700,3390,3390,3390,3390,0
|
|
20240710,122100,176815700,3390,3390,3390,3390,2
|
|
20240710,122000,176808920,3390,3385,3390,3385,200
|
|
20240710,121900,176131580,3385,3385,3385,3385,331
|
|
20240710,121800,175011145,3390,3390,3390,3390,1
|
|
20240710,121700,175007755,3385,3385,3385,3385,0
|
|
20240710,121600,175007755,3385,3385,3385,3385,0
|
|
20240710,121500,175007755,3385,3385,3385,3385,0
|
|
20240710,121400,175007755,3385,3385,3385,3385,0
|
|
20240710,121300,175007755,3385,3390,3390,3385,210
|
|
20240710,121200,174296900,3390,3390,3390,3390,0
|
|
20240710,121100,174296900,3390,3390,3390,3390,0
|
|
20240710,121000,174296900,3390,3390,3390,3390,0
|
|
20240710,120900,174296900,3390,3390,3390,3390,0
|
|
20240710,120800,174296900,3390,3390,3390,3390,0
|
|
20240710,120700,174296900,3390,3390,3390,3390,0
|
|
20240710,120600,174296900,3390,3390,3390,3390,2
|
|
20240710,120500,174290120,3390,3390,3390,3390,0
|
|
20240710,120400,174290120,3390,3390,3390,3390,30
|
|
20240710,120300,174188420,3390,3390,3390,3390,0
|
|
20240710,120200,174188420,3390,3390,3390,3390,5
|
|
20240710,120100,174171470,3390,3390,3390,3390,5
|
|
20240710,120000,174154520,3385,3385,3385,3385,0
|
|
20240710,115900,174154520,3385,3385,3385,3385,0
|
|
20240710,115800,174154520,3385,3385,3385,3385,12
|
|
20240710,115700,174113900,3385,3385,3385,3385,0
|
|
20240710,115600,174113900,3385,3385,3385,3385,151
|
|
20240710,115500,173602765,3385,3385,3385,3385,1
|
|
20240710,115400,173599380,3380,3380,3380,3380,0
|
|
20240710,115300,173599380,3380,3380,3380,3380,0
|
|
20240710,115200,173599380,3380,3380,3380,3380,0
|
|
20240710,115100,173599380,3380,3380,3380,3380,0
|
|
20240710,115000,173599380,3380,3380,3380,3380,0
|
|
20240710,114900,173599380,3380,3380,3380,3380,0
|
|
20240710,114800,173599380,3380,3380,3380,3380,20
|
|
20240710,114700,173531780,3385,3385,3385,3385,1000
|
|
20240710,114600,170146780,3385,3385,3385,3385,0
|
|
20240710,114500,170146780,3385,3385,3385,3385,6
|
|
20240710,114400,170126470,3390,3390,3390,3390,29
|
|
20240710,114300,170028160,3385,3385,3385,3385,95
|
|
20240710,114200,169706585,3385,3385,3385,3385,300
|
|
20240710,114100,168691085,3385,3385,3385,3385,0
|
|
20240710,114000,168691085,3385,3385,3385,3385,0
|
|
20240710,113900,168691085,3385,3385,3385,3385,96
|
|
20240710,113800,168366125,3385,3385,3385,3385,0
|
|
20240710,113700,168366125,3385,3385,3385,3385,0
|
|
20240710,113600,168366125,3385,3385,3385,3385,335
|
|
20240710,113500,167232150,3380,3380,3380,3380,3791
|
|
20240710,113400,154418570,3385,3385,3385,3385,0
|
|
20240710,113300,154418570,3385,3385,3385,3385,71
|
|
20240710,113200,154178235,3385,3385,3385,3385,0
|
|
20240710,113100,154178235,3385,3385,3385,3385,0
|
|
20240710,113000,154178235,3385,3385,3385,3385,4428
|
|
20240710,112900,139189455,3390,3390,3390,3390,0
|
|
20240710,112800,139189455,3390,3390,3390,3390,101
|
|
20240710,112700,138847065,3395,3395,3395,3395,0
|
|
20240710,112600,138847065,3395,3395,3395,3395,0
|
|
20240710,112500,138847065,3395,3395,3395,3395,2
|
|
20240710,112400,138840275,3390,3390,3390,3390,0
|
|
20240710,112300,138840275,3390,3390,3390,3390,0
|
|
20240710,112200,138840275,3390,3390,3390,3390,68
|
|
20240710,112100,138609755,3390,3390,3390,3390,133
|
|
20240710,112000,138158885,3395,3395,3395,3395,1
|
|
20240710,111900,138155490,3395,3395,3395,3395,0
|
|
20240710,111800,138155490,3395,3395,3395,3395,0
|
|
20240710,111700,138155490,3395,3395,3395,3395,0
|
|
20240710,111600,138155490,3395,3395,3395,3395,1
|
|
20240710,111500,138152095,3395,3395,3395,3395,0
|
|
20240710,111400,138152095,3395,3395,3395,3395,10
|
|
20240710,111300,138118145,3395,3395,3395,3395,0
|
|
20240710,111200,138118145,3395,3395,3395,3395,0
|
|
20240710,111100,138118145,3395,3395,3395,3395,0
|
|
20240710,111000,138118145,3395,3395,3395,3395,3
|
|
20240710,110900,138107960,3395,3395,3395,3395,0
|
|
20240710,110800,138107960,3395,3395,3395,3395,0
|
|
20240710,110700,138107960,3395,3395,3395,3395,0
|
|
20240710,110600,138107960,3395,3395,3395,3395,13
|
|
20240710,110500,138063825,3395,3395,3395,3395,1
|
|
20240710,110400,138060430,3390,3390,3390,3390,1316
|
|
20240710,110300,133599190,3390,3390,3390,3390,0
|
|
20240710,110200,133599190,3390,3390,3390,3390,0
|
|
20240710,110100,133599190,3390,3390,3390,3390,0
|
|
20240710,110000,133599190,3390,3390,3390,3390,0
|
|
20240710,105900,133599190,3390,3390,3390,3390,0
|
|
20240710,105800,133599190,3390,3390,3390,3390,0
|
|
20240710,105700,133599190,3390,3385,3390,3385,816
|
|
20240710,105600,130837025,3385,3385,3385,3385,0
|
|
20240710,105500,130837025,3385,3385,3385,3385,1
|
|
20240710,105400,130833640,3385,3385,3385,3385,0
|
|
20240710,105300,130833640,3385,3385,3385,3385,1062
|
|
20240710,105200,127238770,3385,3385,3385,3385,0
|
|
20240710,105100,127238770,3385,3385,3385,3385,0
|
|
20240710,105000,127238770,3385,3385,3385,3385,0
|
|
20240710,104900,127238770,3385,3385,3385,3385,0
|
|
20240710,104800,127238770,3385,3385,3385,3385,0
|
|
20240710,104700,127238770,3385,3385,3385,3385,0
|
|
20240710,104600,127238770,3385,3385,3385,3385,0
|
|
20240710,104500,127238770,3385,3385,3385,3385,378
|
|
20240710,104400,125959240,3385,3385,3385,3380,2001
|
|
20240710,104300,119192060,3390,3390,3390,3390,0
|
|
20240710,104200,119192060,3390,3385,3390,3385,268
|
|
20240710,104100,118284875,3385,3385,3385,3385,100
|
|
20240710,104000,117946375,3385,3385,3385,3385,0
|
|
20240710,103900,117946375,3385,3385,3385,3385,353
|
|
20240710,103800,116751470,3385,3385,3385,3385,101
|
|
20240710,103700,116409585,3380,3380,3380,3380,500
|
|
20240710,103600,114719585,3380,3385,3385,3380,1500
|
|
20240710,103500,109649435,3380,3385,3385,3380,1430
|
|
20240710,103400,104816025,3385,3385,3385,3385,0
|
|
20240710,103300,104816025,3385,3385,3385,3385,0
|
|
20240710,103200,104816025,3385,3385,3385,3385,323
|
|
20240710,103100,103722670,3395,3395,3395,3395,0
|
|
20240710,103000,103722670,3395,3395,3395,3395,0
|
|
20240710,102900,103722670,3395,3395,3395,3395,0
|
|
20240710,102800,103722670,3395,3395,3395,3395,0
|
|
20240710,102700,103722670,3395,3395,3395,3395,0
|
|
20240710,102600,103722670,3395,3395,3395,3395,0
|
|
20240710,102500,103722670,3395,3395,3395,3395,0
|
|
20240710,102400,103722670,3395,3395,3395,3395,58
|
|
20240710,102300,103525760,3400,3385,3400,3380,3255
|
|
20240710,102200,92493370,3385,3385,3385,3385,0
|
|
20240710,102100,92493370,3385,3385,3385,3385,4
|
|
20240710,102000,92479830,3385,3385,3385,3385,0
|
|
20240710,101900,92479830,3385,3385,3385,3385,0
|
|
20240710,101800,92479830,3385,3385,3385,3385,23
|
|
20240710,101700,92401975,3385,3385,3385,3385,0
|
|
20240710,101600,92401975,3385,3385,3385,3385,0
|
|
20240710,101500,92401975,3385,3380,3385,3380,2001
|
|
20240710,101400,85638590,3380,3380,3380,3380,0
|
|
20240710,101300,85638590,3380,3380,3380,3380,385
|
|
20240710,101200,84337290,3380,3380,3380,3380,0
|
|
20240710,101100,84337290,3380,3385,3385,3380,56
|
|
20240710,101000,84147870,3390,3390,3390,3390,0
|
|
20240710,100900,84147870,3390,3390,3390,3390,0
|
|
20240710,100800,84147870,3390,3385,3390,3385,3298
|
|
20240710,100700,72984135,3385,3390,3390,3385,15
|
|
20240710,100600,72933355,3390,3390,3390,3390,0
|
|
20240710,100500,72933355,3390,3390,3390,3390,0
|
|
20240710,100400,72933355,3390,3390,3390,3390,145
|
|
20240710,100300,72441805,3385,3385,3385,3385,180
|
|
20240710,100200,71832505,3390,3390,3390,3390,35
|
|
20240710,100100,71713855,3390,3390,3390,3390,5
|
|
20240710,100000,71696905,3390,3390,3390,3390,1
|
|
20240710,095900,71693515,3390,3390,3390,3390,0
|
|
20240710,095800,71693515,3390,3390,3390,3390,86
|
|
20240710,095700,71401975,3390,3390,3390,3390,0
|
|
20240710,095600,71401975,3390,3385,3390,3385,975
|
|
20240710,095500,68101595,3385,3385,3385,3385,0
|
|
20240710,095400,68101595,3385,3385,3385,3385,169
|
|
20240710,095300,67529530,3385,3385,3385,3385,0
|
|
20240710,095200,67529530,3385,3385,3385,3385,546
|
|
20240710,095100,65681320,3385,3385,3385,3385,0
|
|
20240710,095000,65681320,3385,3385,3385,3385,0
|
|
20240710,094900,65681320,3385,3385,3385,3385,0
|
|
20240710,094800,65681320,3385,3385,3385,3385,41
|
|
20240710,094700,65542535,3385,3385,3385,3385,1010
|
|
20240710,094600,62123685,3385,3385,3385,3385,0
|
|
20240710,094500,62123685,3385,3385,3385,3385,140
|
|
20240710,094400,61649785,3385,3385,3385,3385,0
|
|
20240710,094300,61649785,3385,3385,3385,3385,0
|
|
20240710,094200,61649785,3385,3385,3385,3385,1
|
|
20240710,094100,61646400,3385,3385,3385,3385,0
|
|
20240710,094000,61646400,3385,3385,3385,3385,1
|
|
20240710,093900,61643015,3385,3380,3385,3380,1087
|
|
20240710,093800,57963530,3385,3385,3385,3385,0
|
|
20240710,093700,57963530,3385,3385,3385,3385,310
|
|
20240710,093600,56914180,3385,3385,3385,3385,50
|
|
20240710,093500,56744930,3385,3385,3385,3385,5
|
|
20240710,093400,56728005,3385,3385,3385,3385,213
|
|
20240710,093300,56007000,3380,3380,3385,3380,743
|
|
20240710,093200,53494910,3385,3385,3385,3385,9
|
|
20240710,093100,53464445,3385,3380,3385,3380,2001
|
|
20240710,093000,46701060,3390,3390,3390,3390,2
|
|
20240710,092900,46694280,3390,3390,3390,3390,0
|
|
20240710,092800,46694280,3390,3390,3390,3390,589
|
|
20240710,092700,44697570,3390,3390,3390,3390,30
|
|
20240710,092600,44595870,3380,3395,3395,3380,9165
|
|
20240710,092500,13534135,3395,3395,3395,3395,0
|
|
20240710,092400,13534135,3395,3395,3395,3395,0
|
|
20240710,092300,13534135,3395,3395,3395,3395,219
|
|
20240710,092200,12790630,3395,3395,3395,3395,0
|
|
20240710,092100,12790630,3395,3395,3395,3395,622
|
|
20240710,092000,10678940,3400,3400,3400,3400,0
|
|
20240710,091900,10678940,3400,3400,3400,3400,22
|
|
20240710,091800,10604140,3395,3395,3395,3395,825
|
|
20240710,091700,7803265,3395,3395,3395,3395,0
|
|
20240710,091600,7803265,3395,3395,3395,3395,0
|
|
20240710,091500,7803265,3395,3395,3395,3395,0
|
|
20240710,091400,7803265,3395,3395,3395,3395,0
|
|
20240710,091300,7803265,3395,3400,3400,3395,483
|
|
20240710,091200,6163465,3405,3405,3405,3405,1
|
|
20240710,091100,6160060,3405,3405,3405,3405,1
|
|
20240710,091000,6156655,3405,3405,3405,3405,6
|
|
20240710,090900,6136225,3405,3405,3405,3405,4
|
|
20240710,090800,6122605,3405,3405,3405,3405,100
|
|
20240710,090700,5782105,3395,3395,3395,3395,0
|
|
20240710,090600,5782105,3395,3395,3395,3395,0
|
|
20240710,090500,5782105,3395,3395,3395,3395,282
|
|
20240710,090400,4824715,3405,3395,3405,3395,144
|
|
20240710,090300,4335795,3405,3410,3410,3400,1135
|
|
20240710,090200,476780,3405,3405,3405,3405,0
|
|
20240710,090100,476780,3405,3405,3405,3405,20
|
|
20240710,090000,408680,3405,3410,3410,3405,120
|