677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,201400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,201300,4441717420,6140,6140,6140,6140,0
|
|
20240710,201200,4441717420,6140,6140,6140,6140,0
|
|
20240710,201100,4441717420,6140,6140,6140,6140,0
|
|
20240710,201000,4441717420,6140,6140,6140,6140,0
|
|
20240710,200900,4441717420,6140,6140,6140,6140,0
|
|
20240710,200800,4441717420,6140,6140,6140,6140,0
|
|
20240710,200700,4441717420,6140,6140,6140,6140,0
|
|
20240710,200600,4441717420,6140,6140,6140,6140,0
|
|
20240710,200500,4441717420,6140,6140,6140,6140,0
|
|
20240710,200400,4441717420,6140,6140,6140,6140,0
|
|
20240710,200300,4441717420,6140,6140,6140,6140,0
|
|
20240710,200200,4441717420,6140,6140,6140,6140,0
|
|
20240710,200100,4441717420,6140,6140,6140,6140,0
|
|
20240710,200000,4441717420,6140,6140,6140,6140,0
|
|
20240710,195900,4441717420,6140,6140,6140,6140,0
|
|
20240710,195800,4441717420,6140,6140,6140,6140,0
|
|
20240710,195700,4441717420,6140,6140,6140,6140,0
|
|
20240710,195600,4441717420,6140,6140,6140,6140,0
|
|
20240710,195500,4441717420,6140,6140,6140,6140,0
|
|
20240710,195400,4441717420,6140,6140,6140,6140,0
|
|
20240710,195300,4441717420,6140,6140,6140,6140,0
|
|
20240710,195200,4441717420,6140,6140,6140,6140,0
|
|
20240710,195100,4441717420,6140,6140,6140,6140,0
|
|
20240710,195000,4441717420,6140,6140,6140,6140,0
|
|
20240710,194900,4441717420,6140,6140,6140,6140,0
|
|
20240710,194800,4441717420,6140,6140,6140,6140,0
|
|
20240710,194700,4441717420,6140,6140,6140,6140,0
|
|
20240710,194600,4441717420,6140,6140,6140,6140,0
|
|
20240710,194500,4441717420,6140,6140,6140,6140,0
|
|
20240710,194400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,194300,4441717420,6140,6140,6140,6140,0
|
|
20240710,194200,4441717420,6140,6140,6140,6140,0
|
|
20240710,194100,4441717420,6140,6140,6140,6140,0
|
|
20240710,194000,4441717420,6140,6140,6140,6140,0
|
|
20240710,193900,4441717420,6140,6140,6140,6140,0
|
|
20240710,193800,4441717420,6140,6140,6140,6140,0
|
|
20240710,193700,4441717420,6140,6140,6140,6140,0
|
|
20240710,193600,4441717420,6140,6140,6140,6140,0
|
|
20240710,193500,4441717420,6140,6140,6140,6140,0
|
|
20240710,193400,4441717420,6140,6140,6140,6140,0
|
|
20240710,193300,4441717420,6140,6140,6140,6140,0
|
|
20240710,193200,4441717420,6140,6140,6140,6140,0
|
|
20240710,193100,4441717420,6140,6140,6140,6140,0
|
|
20240710,193000,4441717420,6140,6140,6140,6140,0
|
|
20240710,192900,4441717420,6140,6140,6140,6140,0
|
|
20240710,192800,4441717420,6140,6140,6140,6140,0
|
|
20240710,192700,4441717420,6140,6140,6140,6140,0
|
|
20240710,192600,4441717420,6140,6140,6140,6140,0
|
|
20240710,192500,4441717420,6140,6140,6140,6140,0
|
|
20240710,192400,4441717420,6140,6140,6140,6140,0
|
|
20240710,192300,4441717420,6140,6140,6140,6140,0
|
|
20240710,192200,4441717420,6140,6140,6140,6140,0
|
|
20240710,192100,4441717420,6140,6140,6140,6140,0
|
|
20240710,192000,4441717420,6140,6140,6140,6140,0
|
|
20240710,191900,4441717420,6140,6140,6140,6140,0
|
|
20240710,191800,4441717420,6140,6140,6140,6140,0
|
|
20240710,191700,4441717420,6140,6140,6140,6140,0
|
|
20240710,191600,4441717420,6140,6140,6140,6140,0
|
|
20240710,191500,4441717420,6140,6140,6140,6140,0
|
|
20240710,191400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,191300,4441717420,6140,6140,6140,6140,0
|
|
20240710,191200,4441717420,6140,6140,6140,6140,0
|
|
20240710,191100,4441717420,6140,6140,6140,6140,0
|
|
20240710,191000,4441717420,6140,6140,6140,6140,0
|
|
20240710,190900,4441717420,6140,6140,6140,6140,0
|
|
20240710,190800,4441717420,6140,6140,6140,6140,0
|
|
20240710,190700,4441717420,6140,6140,6140,6140,0
|
|
20240710,190600,4441717420,6140,6140,6140,6140,0
|
|
20240710,190500,4441717420,6140,6140,6140,6140,0
|
|
20240710,190400,4441717420,6140,6140,6140,6140,0
|
|
20240710,190300,4441717420,6140,6140,6140,6140,0
|
|
20240710,190200,4441717420,6140,6140,6140,6140,0
|
|
20240710,190100,4441717420,6140,6140,6140,6140,0
|
|
20240710,190000,4441717420,6140,6140,6140,6140,0
|
|
20240710,185900,4441717420,6140,6140,6140,6140,0
|
|
20240710,185800,4441717420,6140,6140,6140,6140,0
|
|
20240710,185700,4441717420,6140,6140,6140,6140,0
|
|
20240710,185600,4441717420,6140,6140,6140,6140,0
|
|
20240710,185500,4441717420,6140,6140,6140,6140,0
|
|
20240710,185400,4441717420,6140,6140,6140,6140,0
|
|
20240710,185300,4441717420,6140,6140,6140,6140,0
|
|
20240710,185200,4441717420,6140,6140,6140,6140,0
|
|
20240710,185100,4441717420,6140,6140,6140,6140,0
|
|
20240710,185000,4441717420,6140,6140,6140,6140,0
|
|
20240710,184900,4441717420,6140,6140,6140,6140,0
|
|
20240710,184800,4441717420,6140,6140,6140,6140,0
|
|
20240710,184700,4441717420,6140,6140,6140,6140,0
|
|
20240710,184600,4441717420,6140,6140,6140,6140,0
|
|
20240710,184500,4441717420,6140,6140,6140,6140,0
|
|
20240710,184400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,184300,4441717420,6140,6140,6140,6140,0
|
|
20240710,184200,4441717420,6140,6140,6140,6140,0
|
|
20240710,184100,4441717420,6140,6140,6140,6140,0
|
|
20240710,184000,4441717420,6140,6140,6140,6140,0
|
|
20240710,183900,4441717420,6140,6140,6140,6140,0
|
|
20240710,183800,4441717420,6140,6140,6140,6140,0
|
|
20240710,183700,4441717420,6140,6140,6140,6140,0
|
|
20240710,183600,4441717420,6140,6140,6140,6140,0
|
|
20240710,183500,4441717420,6140,6140,6140,6140,0
|
|
20240710,183400,4441717420,6140,6140,6140,6140,0
|
|
20240710,183300,4441717420,6140,6140,6140,6140,0
|
|
20240710,183200,4441717420,6140,6140,6140,6140,0
|
|
20240710,183100,4441717420,6140,6140,6140,6140,0
|
|
20240710,183000,4441717420,6140,6140,6140,6140,0
|
|
20240710,182900,4441717420,6140,6140,6140,6140,0
|
|
20240710,182800,4441717420,6140,6140,6140,6140,0
|
|
20240710,182700,4441717420,6140,6140,6140,6140,0
|
|
20240710,182600,4441717420,6140,6140,6140,6140,0
|
|
20240710,182500,4441717420,6140,6140,6140,6140,0
|
|
20240710,182400,4441717420,6140,6140,6140,6140,0
|
|
20240710,182300,4441717420,6140,6140,6140,6140,0
|
|
20240710,182200,4441717420,6140,6140,6140,6140,0
|
|
20240710,182100,4441717420,6140,6140,6140,6140,0
|
|
20240710,182000,4441717420,6140,6140,6140,6140,0
|
|
20240710,181900,4441717420,6140,6140,6140,6140,0
|
|
20240710,181800,4441717420,6140,6140,6140,6140,0
|
|
20240710,181700,4441717420,6140,6140,6140,6140,0
|
|
20240710,181600,4441717420,6140,6140,6140,6140,0
|
|
20240710,181500,4441717420,6140,6140,6140,6140,0
|
|
20240710,181400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,181300,4441717420,6140,6140,6140,6140,0
|
|
20240710,181200,4441717420,6140,6140,6140,6140,0
|
|
20240710,181100,4441717420,6140,6140,6140,6140,0
|
|
20240710,181000,4441717420,6140,6140,6140,6140,0
|
|
20240710,180900,4441717420,6140,6140,6140,6140,0
|
|
20240710,180800,4441717420,6140,6140,6140,6140,0
|
|
20240710,180700,4441717420,6140,6140,6140,6140,0
|
|
20240710,180600,4441717420,6140,6140,6140,6140,0
|
|
20240710,180500,4441717420,6140,6140,6140,6140,0
|
|
20240710,180400,4441717420,6140,6140,6140,6140,0
|
|
20240710,180300,4441717420,6140,6140,6140,6140,0
|
|
20240710,180200,4441717420,6140,6140,6140,6140,0
|
|
20240710,180100,4441717420,6140,6140,6140,6140,0
|
|
20240710,180000,4441717420,6140,6140,6140,6140,0
|
|
20240710,175900,4441717420,6140,6140,6140,6140,0
|
|
20240710,175800,4441717420,6140,6140,6140,6140,0
|
|
20240710,175700,4441717420,6140,6140,6140,6140,0
|
|
20240710,175600,4441717420,6140,6140,6140,6140,0
|
|
20240710,175500,4441717420,6140,6140,6140,6140,0
|
|
20240710,175400,4441717420,6140,6140,6140,6140,0
|
|
20240710,175300,4441717420,6140,6140,6140,6140,0
|
|
20240710,175200,4441717420,6140,6140,6140,6140,0
|
|
20240710,175100,4441717420,6140,6140,6140,6140,0
|
|
20240710,175000,4441717420,6140,6140,6140,6140,0
|
|
20240710,174900,4441717420,6140,6140,6140,6140,0
|
|
20240710,174800,4441717420,6140,6140,6140,6140,0
|
|
20240710,174700,4441717420,6140,6140,6140,6140,0
|
|
20240710,174600,4441717420,6140,6140,6140,6140,0
|
|
20240710,174500,4441717420,6140,6140,6140,6140,0
|
|
20240710,174400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,174300,4441717420,6140,6140,6140,6140,0
|
|
20240710,174200,4441717420,6140,6140,6140,6140,0
|
|
20240710,174100,4441717420,6140,6140,6140,6140,0
|
|
20240710,174000,4441717420,6140,6140,6140,6140,0
|
|
20240710,173900,4441717420,6140,6140,6140,6140,0
|
|
20240710,173800,4441717420,6140,6140,6140,6140,0
|
|
20240710,173700,4441717420,6140,6140,6140,6140,0
|
|
20240710,173600,4441717420,6140,6140,6140,6140,0
|
|
20240710,173500,4441717420,6140,6140,6140,6140,0
|
|
20240710,173400,4441717420,6140,6140,6140,6140,0
|
|
20240710,173300,4441717420,6140,6140,6140,6140,0
|
|
20240710,173200,4441717420,6140,6140,6140,6140,0
|
|
20240710,173100,4441717420,6140,6140,6140,6140,0
|
|
20240710,173000,4441717420,6140,6140,6140,6140,0
|
|
20240710,172900,4441717420,6140,6140,6140,6140,0
|
|
20240710,172800,4441717420,6140,6140,6140,6140,0
|
|
20240710,172700,4441717420,6140,6140,6140,6140,0
|
|
20240710,172600,4441717420,6140,6140,6140,6140,0
|
|
20240710,172500,4441717420,6140,6140,6140,6140,0
|
|
20240710,172400,4441717420,6140,6140,6140,6140,0
|
|
20240710,172300,4441717420,6140,6140,6140,6140,0
|
|
20240710,172200,4441717420,6140,6140,6140,6140,0
|
|
20240710,172100,4441717420,6140,6140,6140,6140,0
|
|
20240710,172000,4441717420,6140,6140,6140,6140,0
|
|
20240710,171900,4441717420,6140,6140,6140,6140,0
|
|
20240710,171800,4441717420,6140,6140,6140,6140,0
|
|
20240710,171700,4441717420,6140,6140,6140,6140,0
|
|
20240710,171600,4441717420,6140,6140,6140,6140,0
|
|
20240710,171500,4441717420,6140,6140,6140,6140,0
|
|
20240710,171400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,171300,4441717420,6140,6140,6140,6140,0
|
|
20240710,171200,4441717420,6140,6140,6140,6140,0
|
|
20240710,171100,4441717420,6140,6140,6140,6140,0
|
|
20240710,171000,4441717420,6140,6140,6140,6140,0
|
|
20240710,170900,4441717420,6140,6140,6140,6140,0
|
|
20240710,170800,4441717420,6140,6140,6140,6140,0
|
|
20240710,170700,4441717420,6140,6140,6140,6140,0
|
|
20240710,170600,4441717420,6140,6140,6140,6140,0
|
|
20240710,170500,4441717420,6140,6140,6140,6140,0
|
|
20240710,170400,4441717420,6140,6140,6140,6140,0
|
|
20240710,170300,4441717420,6140,6140,6140,6140,0
|
|
20240710,170200,4441717420,6140,6140,6140,6140,0
|
|
20240710,170100,4441717420,6140,6140,6140,6140,0
|
|
20240710,170000,4441717420,6140,6140,6140,6140,0
|
|
20240710,165900,4441717420,6140,6140,6140,6140,0
|
|
20240710,165800,4441717420,6140,6140,6140,6140,0
|
|
20240710,165700,4441717420,6140,6140,6140,6140,0
|
|
20240710,165600,4441717420,6140,6140,6140,6140,0
|
|
20240710,165500,4441717420,6140,6140,6140,6140,0
|
|
20240710,165400,4441717420,6140,6140,6140,6140,0
|
|
20240710,165300,4441717420,6140,6140,6140,6140,0
|
|
20240710,165200,4441717420,6140,6140,6140,6140,0
|
|
20240710,165100,4441717420,6140,6140,6140,6140,0
|
|
20240710,165000,4441717420,6140,6140,6140,6140,0
|
|
20240710,164900,4441717420,6140,6140,6140,6140,0
|
|
20240710,164800,4441717420,6140,6140,6140,6140,0
|
|
20240710,164700,4441717420,6140,6140,6140,6140,0
|
|
20240710,164600,4441717420,6140,6140,6140,6140,0
|
|
20240710,164500,4441717420,6140,6140,6140,6140,0
|
|
20240710,164400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,164300,4441717420,6140,6140,6140,6140,0
|
|
20240710,164200,4441717420,6140,6140,6140,6140,0
|
|
20240710,164100,4441717420,6140,6140,6140,6140,0
|
|
20240710,164000,4441717420,6140,6140,6140,6140,0
|
|
20240710,163900,4441717420,6140,6140,6140,6140,0
|
|
20240710,163800,4441717420,6140,6140,6140,6140,0
|
|
20240710,163700,4441717420,6140,6140,6140,6140,0
|
|
20240710,163600,4441717420,6140,6140,6140,6140,0
|
|
20240710,163500,4441717420,6140,6140,6140,6140,0
|
|
20240710,163400,4441717420,6140,6140,6140,6140,0
|
|
20240710,163300,4441717420,6140,6140,6140,6140,0
|
|
20240710,163200,4441717420,6140,6140,6140,6140,0
|
|
20240710,163100,4441717420,6140,6140,6140,6140,0
|
|
20240710,163000,4441717420,6140,6140,6140,6140,0
|
|
20240710,162900,4441717420,6140,6140,6140,6140,0
|
|
20240710,162800,4441717420,6140,6140,6140,6140,0
|
|
20240710,162700,4441717420,6140,6140,6140,6140,0
|
|
20240710,162600,4441717420,6140,6140,6140,6140,0
|
|
20240710,162500,4441717420,6140,6140,6140,6140,0
|
|
20240710,162400,4441717420,6140,6140,6140,6140,0
|
|
20240710,162300,4441717420,6140,6140,6140,6140,0
|
|
20240710,162200,4441717420,6140,6140,6140,6140,0
|
|
20240710,162100,4441717420,6140,6140,6140,6140,0
|
|
20240710,162000,4441717420,6140,6140,6140,6140,0
|
|
20240710,161900,4441717420,6140,6140,6140,6140,0
|
|
20240710,161800,4441717420,6140,6140,6140,6140,0
|
|
20240710,161700,4441717420,6140,6140,6140,6140,0
|
|
20240710,161600,4441717420,6140,6140,6140,6140,0
|
|
20240710,161500,4441717420,6140,6140,6140,6140,0
|
|
20240710,161400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,161300,4441717420,6140,6140,6140,6140,0
|
|
20240710,161200,4441717420,6140,6140,6140,6140,0
|
|
20240710,161100,4441717420,6140,6140,6140,6140,0
|
|
20240710,161000,4441717420,6140,6140,6140,6140,0
|
|
20240710,160900,4441717420,6140,6140,6140,6140,0
|
|
20240710,160800,4441717420,6140,6140,6140,6140,0
|
|
20240710,160700,4441717420,6140,6140,6140,6140,0
|
|
20240710,160600,4441717420,6140,6140,6140,6140,0
|
|
20240710,160500,4441717420,6140,6140,6140,6140,0
|
|
20240710,160400,4441717420,6140,6140,6140,6140,0
|
|
20240710,160300,4441717420,6140,6140,6140,6140,0
|
|
20240710,160200,4441717420,6140,6140,6140,6140,0
|
|
20240710,160100,4441717420,6140,6140,6140,6140,0
|
|
20240710,160000,4441717420,6140,6140,6140,6140,0
|
|
20240710,155900,4441717420,6140,6140,6140,6140,0
|
|
20240710,155800,4441717420,6140,6140,6140,6140,0
|
|
20240710,155700,4441717420,6140,6140,6140,6140,0
|
|
20240710,155600,4441717420,6140,6140,6140,6140,0
|
|
20240710,155500,4441717420,6140,6140,6140,6140,0
|
|
20240710,155400,4441717420,6140,6140,6140,6140,0
|
|
20240710,155300,4441717420,6140,6140,6140,6140,0
|
|
20240710,155200,4441717420,6140,6140,6140,6140,0
|
|
20240710,155100,4441717420,6140,6140,6140,6140,0
|
|
20240710,155000,4441717420,6140,6140,6140,6140,0
|
|
20240710,154900,4441717420,6140,6140,6140,6140,0
|
|
20240710,154800,4441717420,6140,6140,6140,6140,0
|
|
20240710,154700,4441717420,6140,6140,6140,6140,0
|
|
20240710,154600,4441717420,6140,6140,6140,6140,0
|
|
20240710,154500,4441717420,6140,6140,6140,6140,0
|
|
20240710,154400,4441717420,6140,6140,6140,6140,23155
|
|
20240710,154300,4441717420,6140,6140,6140,6140,0
|
|
20240710,154200,4441717420,6140,6140,6140,6140,0
|
|
20240710,154100,4441717420,6140,6140,6140,6140,0
|
|
20240710,154000,4441717420,6140,6140,6140,6140,0
|
|
20240710,153900,4441717420,6140,6140,6140,6140,0
|
|
20240710,153800,4441717420,6140,6140,6140,6140,0
|
|
20240710,153700,4441717420,6140,6140,6140,6140,0
|
|
20240710,153600,4441717420,6140,6140,6140,6140,0
|
|
20240710,153500,4441717420,6140,6140,6140,6140,0
|
|
20240710,153400,4441717420,6140,6140,6140,6140,0
|
|
20240710,153300,4441717420,6140,6140,6140,6140,0
|
|
20240710,153200,4441717420,6140,6140,6140,6140,0
|
|
20240710,153100,4441717420,6140,6140,6140,6140,0
|
|
20240710,153000,4441717420,6140,6140,6140,6140,23155
|
|
20240710,152900,4299545720,6170,6170,6170,6170,0
|
|
20240710,152800,4299545720,6170,6170,6170,6170,0
|
|
20240710,152700,4299545720,6170,6170,6170,6170,0
|
|
20240710,152600,4299545720,6170,6170,6170,6170,0
|
|
20240710,152500,4299545720,6170,6170,6170,6170,0
|
|
20240710,152400,4299545720,6170,6170,6170,6170,0
|
|
20240710,152300,4299545720,6170,6170,6170,6170,0
|
|
20240710,152200,4299545720,6170,6170,6170,6170,0
|
|
20240710,152100,4299545720,6170,6170,6170,6170,0
|
|
20240710,152000,4299545720,6170,6170,6170,6170,0
|
|
20240710,151900,4299545720,6170,6130,6170,6120,1627
|
|
20240710,151800,4289527330,6130,6130,6150,6120,2454
|
|
20240710,151700,4274492040,6150,6140,6150,6140,113
|
|
20240710,151600,4273798090,6140,6130,6140,6130,1111
|
|
20240710,151500,4266987650,6130,6110,6130,6110,907
|
|
20240710,151400,4261436650,6120,6120,6120,6110,1631
|
|
20240710,151300,4251470950,6120,6120,6130,6120,82
|
|
20240710,151200,4250969100,6130,6120,6130,6120,407
|
|
20240710,151100,4248478150,6130,6120,6140,6120,2106
|
|
20240710,151000,4235588160,6120,6130,6140,6120,1279
|
|
20240710,150900,4227756070,6130,6130,6140,6130,1255
|
|
20240710,150800,4220062590,6130,6130,6130,6120,127
|
|
20240710,150700,4219284330,6130,6130,6130,6130,642
|
|
20240710,150600,4215348870,6130,6150,6150,6130,1488
|
|
20240710,150500,4206226250,6140,6140,6140,6140,105
|
|
20240710,150400,4205581550,6140,6130,6140,6130,428
|
|
20240710,150300,4202954380,6140,6130,6140,6130,41
|
|
20240710,150200,4202703020,6140,6130,6140,6120,2415
|
|
20240710,150100,4187891280,6140,6130,6140,6130,160
|
|
20240710,150000,4186908930,6140,6150,6150,6130,407
|
|
20240710,145900,4184409930,6160,6160,6160,6150,397
|
|
20240710,145800,4181967810,6160,6150,6160,6150,10
|
|
20240710,145700,4181906240,6160,6140,6160,6140,141
|
|
20240710,145600,4181039560,6160,6150,6160,6140,186
|
|
20240710,145500,4179897450,6160,6150,6160,6150,8
|
|
20240710,145400,4179848180,6160,6180,6180,6150,1013
|
|
20240710,145300,4173611870,6180,6180,6180,6180,4
|
|
20240710,145200,4173587150,6180,6230,6230,6160,1302
|
|
20240710,145100,4165549670,6230,6200,6250,6190,16944
|
|
20240710,145000,4059868800,6230,6150,6230,6140,13878
|
|
20240710,144900,3973675730,6220,6190,6230,6160,17305
|
|
20240710,144800,3866415010,6190,6150,6200,6150,6101
|
|
20240710,144700,3828613880,6150,6140,6220,6110,15836
|
|
20240710,144600,3730822140,6140,6090,6140,6090,2400
|
|
20240710,144500,3716098170,6090,6090,6090,6090,210
|
|
20240710,144400,3714819270,6090,6150,6150,6080,3278
|
|
20240710,144300,3694842730,6130,6140,6150,6090,1093
|
|
20240710,144200,3688165100,6110,6090,6110,6070,9518
|
|
20240710,144100,3630332730,6080,6090,6090,6080,5605
|
|
20240710,144000,3596210050,6090,6120,6120,6080,2369
|
|
20240710,143900,3581792540,6130,6100,6140,6100,382
|
|
20240710,143800,3579450210,6140,6100,6140,6090,5729
|
|
20240710,143700,3544551900,6100,6100,6100,6090,557
|
|
20240710,143600,3541158930,6100,6110,6110,6090,3384
|
|
20240710,143500,3520511330,6120,6110,6120,6110,212
|
|
20240710,143400,3519215990,6120,6130,6130,6110,376
|
|
20240710,143300,3516914780,6130,6140,6140,6120,280
|
|
20240710,143200,3515200850,6160,6160,6190,6110,7428
|
|
20240710,143100,3469740160,6170,6190,6200,6170,93
|
|
20240710,143000,3469166100,6200,6160,6210,6160,9243
|
|
20240710,142900,3411814630,6190,6150,6190,6150,83
|
|
20240710,142800,3411304010,6200,6150,6200,6150,8427
|
|
20240710,142700,3359155220,6180,6190,6190,6150,10
|
|
20240710,142600,3359093510,6190,6120,6190,6120,14057
|
|
20240710,142500,3272721810,6120,6110,6120,6110,1634
|
|
20240710,142400,3262723740,6120,6110,6120,6110,150
|
|
20240710,142300,3261807230,6110,6120,6120,6110,88
|
|
20240710,142200,3261269450,6120,6120,6120,6120,13
|
|
20240710,142100,3261189890,6120,6090,6120,6090,287
|
|
20240710,142000,3259437880,6110,6100,6110,6100,12
|
|
20240710,141900,3259364570,6110,6100,6110,6100,12
|
|
20240710,141800,3259291260,6110,6120,6120,6090,97
|
|
20240710,141700,3258700230,6120,6120,6120,6120,10
|
|
20240710,141600,3258639030,6120,6090,6120,6090,83
|
|
20240710,141500,3258133440,6120,6110,6120,6090,305
|
|
20240710,141400,3256269910,6110,6110,6120,6080,10011
|
|
20240710,141300,3195267720,6120,6120,6120,6110,100
|
|
20240710,141200,3194656680,6110,6110,6110,6110,3104
|
|
20240710,141100,3175691240,6110,6120,6120,6110,1351
|
|
20240710,141000,3167431610,6110,6130,6130,6110,3108
|
|
20240710,140900,3148409430,6130,6130,6130,6120,409
|
|
20240710,140800,3145906260,6130,6120,6130,6120,488
|
|
20240710,140700,3142917610,6130,6120,6130,6120,101
|
|
20240710,140600,3142299480,6130,6130,6130,6120,832
|
|
20240710,140500,3137201970,6120,6120,6120,6120,78
|
|
20240710,140400,3136724610,6130,6120,6130,6120,720
|
|
20240710,140300,3132317190,6130,6120,6130,6120,121
|
|
20240710,140200,3131576240,6120,6120,6120,6120,650
|
|
20240710,140100,3127598240,6120,6120,6120,6120,51
|
|
20240710,140000,3127286120,6130,6130,6130,6110,1975
|
|
20240710,135900,3115197770,6130,6130,6130,6130,117
|
|
20240710,135800,3114480560,6130,6120,6130,6120,148
|
|
20240710,135700,3113574110,6130,6130,6130,6130,532
|
|
20240710,135600,3110312950,6130,6130,6130,6130,55
|
|
20240710,135500,3109975800,6120,6120,6120,6120,78
|
|
20240710,135400,3109498440,6120,6120,6120,6120,0
|
|
20240710,135300,3109498440,6120,6140,6140,6120,1091
|
|
20240710,135200,3102810580,6140,6140,6140,6130,104
|
|
20240710,135100,3102172800,6140,6130,6140,6130,1011
|
|
20240710,135000,3095975260,6120,6120,6130,6120,113
|
|
20240710,134900,3095283690,6130,6120,6130,6120,2069
|
|
20240710,134800,3082621390,6130,6130,6130,6130,5
|
|
20240710,134700,3082590740,6120,6130,6130,6120,160
|
|
20240710,134600,3081610730,6130,6130,6130,6130,1
|
|
20240710,134500,3081604600,6120,6120,6130,6120,765
|
|
20240710,134400,3076921970,6130,6130,6130,6130,129
|
|
20240710,134300,3076131200,6120,6120,6120,6120,100
|
|
20240710,134200,3075519200,6130,6120,6130,6120,79
|
|
20240710,134100,3075035710,6130,6130,6130,6130,0
|
|
20240710,134000,3075035710,6130,6130,6130,6130,82
|
|
20240710,133900,3074533050,6120,6120,6130,6120,353
|
|
20240710,133800,3072372640,6120,6120,6120,6120,0
|
|
20240710,133700,3072372640,6120,6130,6130,6120,81
|
|
20240710,133600,3071876900,6120,6120,6120,6120,505
|
|
20240710,133500,3068786300,6120,6120,6120,6120,1067
|
|
20240710,133400,3062256260,6120,6120,6120,6110,457
|
|
20240710,133300,3059460200,6120,6120,6120,6120,1193
|
|
20240710,133200,3052159040,6120,6120,6120,6110,1658
|
|
20240710,133100,3042012860,6120,6120,6120,6120,0
|
|
20240710,133000,3042012860,6120,6130,6130,6120,510
|
|
20240710,132900,3038891560,6120,6130,6130,6120,82
|
|
20240710,132800,3038389680,6130,6130,6130,6130,213
|
|
20240710,132700,3037083990,6130,6120,6130,6110,3828
|
|
20240710,132600,3013657900,6140,6140,6140,6140,0
|
|
20240710,132500,3013657900,6140,6130,6140,6130,201
|
|
20240710,132400,3012425760,6140,6130,6140,6120,284
|
|
20240710,132300,3010685640,6130,6130,6130,6130,2
|
|
20240710,132200,3010673380,6120,6120,6120,6120,308
|
|
20240710,132100,3008788420,6130,6140,6140,6130,226
|
|
20240710,132000,3007402810,6140,6130,6140,6130,119
|
|
20240710,131900,3006673330,6140,6130,6140,6130,84
|
|
20240710,131800,3006158350,6140,6140,6140,6140,227
|
|
20240710,131700,3004764570,6140,6140,6140,6140,2
|
|
20240710,131600,3004752290,6140,6150,6150,6140,179
|
|
20240710,131500,3003652230,6140,6140,6140,6140,0
|
|
20240710,131400,3003652230,6140,6150,6150,6140,111
|
|
20240710,131300,3002970360,6150,6130,6150,6130,1577
|
|
20240710,131200,2993283810,6130,6120,6130,6120,2137
|
|
20240710,131100,2980184150,6120,6120,6120,6110,80
|
|
20240710,131000,2979695330,6110,6120,6120,6110,432
|
|
20240710,130900,2977051990,6120,6120,6130,6120,256
|
|
20240710,130800,2975484790,6110,6110,6120,6110,180
|
|
20240710,130700,2974384170,6120,6120,6120,6120,20
|
|
20240710,130600,2974261770,6110,6120,6120,6110,1114
|
|
20240710,130500,2967450940,6120,6120,6120,6120,360
|
|
20240710,130400,2965247740,6120,6120,6120,6120,121
|
|
20240710,130300,2964507220,6120,6130,6130,6120,386
|
|
20240710,130200,2962144290,6130,6130,6130,6130,168
|
|
20240710,130100,2961114450,6120,6120,6130,6120,145
|
|
20240710,130000,2960226550,6130,6130,6130,6130,0
|
|
20240710,125900,2960226550,6130,6130,6130,6130,44
|
|
20240710,125800,2959956830,6120,6130,6130,6120,291
|
|
20240710,125700,2958173780,6130,6130,6130,6130,181
|
|
20240710,125600,2957064250,6130,6120,6130,6120,159
|
|
20240710,125500,2956090370,6140,6130,6140,6120,584
|
|
20240710,125400,2952516090,6140,6130,6140,6130,4
|
|
20240710,125300,2952491560,6120,6120,6120,6120,78
|
|
20240710,125200,2952014200,6130,6130,6130,6130,1
|
|
20240710,125100,2952008070,6130,6130,6130,6130,6
|
|
20240710,125000,2951971290,6120,6120,6120,6120,78
|
|
20240710,124900,2951493930,6130,6130,6130,6130,579
|
|
20240710,124800,2947944660,6130,6140,6140,6120,102
|
|
20240710,124700,2947319990,6130,6140,6140,6130,12
|
|
20240710,124600,2947246330,6140,6120,6140,6110,11
|
|
20240710,124500,2947179030,6140,6130,6140,6120,3089
|
|
20240710,124400,2928274240,6120,6120,6120,6120,1315
|
|
20240710,124300,2920226440,6130,6120,6130,6120,87
|
|
20240710,124200,2919693980,6130,6130,6130,6120,42
|
|
20240710,124100,2919436910,6130,6130,6130,6130,680
|
|
20240710,124000,2915268510,6140,6140,6140,6130,99
|
|
20240710,123900,2914661430,6140,6130,6140,6130,1503
|
|
20240710,123800,2905441640,6140,6130,6140,6130,87
|
|
20240710,123700,2904908250,6130,6140,6150,6130,1532
|
|
20240710,123600,2895490110,6140,6140,6140,6140,0
|
|
20240710,123500,2895490110,6140,6130,6140,6120,287
|
|
20240710,123400,2893732330,6140,6140,6140,6140,0
|
|
20240710,123300,2893732330,6140,6130,6140,6130,102
|
|
20240710,123200,2893106180,6130,6140,6140,6130,229
|
|
20240710,123100,2891702400,6130,6130,6130,6130,2
|
|
20240710,123000,2891690140,6130,6130,6130,6130,78
|
|
20240710,122900,2891212000,6140,6140,6140,6140,50
|
|
20240710,122800,2890905000,6140,6140,6140,6140,0
|
|
20240710,122700,2890905000,6140,6130,6140,6130,84
|
|
20240710,122600,2890390060,6130,6140,6140,6130,4
|
|
20240710,122500,2890365520,6130,6130,6130,6120,270
|
|
20240710,122400,2888712220,6130,6130,6130,6130,155
|
|
20240710,122300,2887762070,6130,6130,6130,6130,1
|
|
20240710,122200,2887755940,6140,6130,6140,6130,167
|
|
20240710,122100,2886731710,6140,6140,6140,6130,123
|
|
20240710,122000,2885976590,6140,6120,6140,6120,201
|
|
20240710,121900,2884744750,6130,6140,6140,6130,57
|
|
20240710,121800,2884395320,6140,6140,6140,6140,0
|
|
20240710,121700,2884395320,6140,6110,6140,6100,701
|
|
20240710,121600,2880094350,6140,6140,6140,6140,331
|
|
20240710,121500,2878062010,6140,6110,6140,6110,19
|
|
20240710,121400,2877945890,6140,6110,6140,6110,79
|
|
20240710,121300,2877463170,6140,6140,6140,6130,3
|
|
20240710,121200,2877444760,6110,6110,6140,6110,582
|
|
20240710,121100,2873888650,6140,6100,6140,6100,206
|
|
20240710,121000,2872624210,6140,6130,6140,6100,366
|
|
20240710,120900,2870389130,6110,6110,6110,6110,1128
|
|
20240710,120800,2863497050,6140,6140,6140,6140,150
|
|
20240710,120700,2862576050,6140,6120,6140,6110,263
|
|
20240710,120600,2860967830,6140,6140,6140,6140,4
|
|
20240710,120500,2860943270,6140,6150,6150,6140,23
|
|
20240710,120400,2860801940,6150,6110,6150,6110,4045
|
|
20240710,120300,2835975670,6120,6120,6120,6120,119
|
|
20240710,120200,2835247390,6120,6110,6120,6100,569
|
|
20240710,120100,2831766140,6100,6110,6110,6100,141
|
|
20240710,120000,2830905410,6110,6100,6110,6090,6085
|
|
20240710,115900,2793787010,6100,6090,6100,6090,165
|
|
20240710,115800,2792782130,6090,6080,6090,6080,737
|
|
20240710,115700,2788300950,6080,6070,6080,6070,232
|
|
20240710,115600,2786892700,6070,6080,6080,6070,609
|
|
20240710,115500,2783191270,6080,6070,6080,6070,433
|
|
20240710,115400,2780562880,6080,6070,6080,6070,384
|
|
20240710,115300,2778231990,6080,6090,6090,6080,1564
|
|
20240710,115200,2768720450,6090,6090,6100,6080,165
|
|
20240710,115100,2767715620,6090,6090,6090,6080,1012
|
|
20240710,115000,2761553320,6090,6090,6090,6090,1
|
|
20240710,114900,2761547230,6100,6080,6100,6080,12
|
|
20240710,114800,2761474250,6080,6090,6100,6080,285
|
|
20240710,114700,2759740350,6090,6090,6090,6090,285
|
|
20240710,114600,2758004700,6090,6080,6090,6070,374
|
|
20240710,114500,2755730120,6080,6080,6080,6070,775
|
|
20240710,114400,2751025520,6080,6080,6080,6070,26
|
|
20240710,114300,2750867460,6080,6080,6090,6080,152
|
|
20240710,114200,2749942970,6070,6070,6090,6070,6171
|
|
20240710,114100,2712484980,6070,6070,6090,6070,489
|
|
20240710,114000,2709516730,6070,6090,6090,6070,1304
|
|
20240710,113900,2701597970,6080,6090,6090,6080,108
|
|
20240710,113800,2700940310,6090,6080,6090,6080,182
|
|
20240710,113700,2699832710,6090,6090,6090,6080,1886
|
|
20240710,113600,2688355710,6090,6080,6090,6070,331
|
|
20240710,113500,2686345720,6090,6080,6090,6080,13
|
|
20240710,113400,2686266650,6090,6090,6090,6080,39
|
|
20240710,113300,2686029160,6090,6080,6090,6070,3717
|
|
20240710,113200,2663450540,6090,6120,6120,6090,4336
|
|
20240710,113100,2637032830,6140,6140,6140,6100,3
|
|
20240710,113000,2637014450,6140,6130,6140,6100,624
|
|
20240710,112900,2633191640,6130,6130,6130,6130,138
|
|
20240710,112800,2632345700,6100,6100,6100,6100,79
|
|
20240710,112700,2631863800,6100,6120,6130,6100,4071
|
|
20240710,112600,2607028550,6100,6110,6110,6100,4036
|
|
20240710,112500,2582398290,6110,6110,6120,6110,1783
|
|
20240710,112400,2571502160,6110,6110,6120,6110,1137
|
|
20240710,112300,2564544710,6130,6110,6130,6110,1086
|
|
20240710,112200,2557909110,6120,6130,6130,6120,660
|
|
20240710,112100,2553869890,6130,6130,6130,6130,127
|
|
20240710,112000,2553091380,6120,6120,6120,6110,632
|
|
20240710,111900,2549227790,6130,6140,6150,6120,2454
|
|
20240710,111800,2534194940,6150,6150,6150,6150,2
|
|
20240710,111700,2534182640,6140,6140,6150,6140,1426
|
|
20240710,111600,2525426980,6150,6140,6150,6140,276
|
|
20240710,111500,2523731820,6140,6130,6140,6130,161
|
|
20240710,111400,2522744880,6140,6140,6140,6130,318
|
|
20240710,111300,2520792760,6140,6140,6140,6140,2
|
|
20240710,111200,2520780480,6130,6140,6140,6130,256
|
|
20240710,111100,2519210700,6140,6150,6150,6120,47
|
|
20240710,111000,2518922260,6130,6140,6150,6130,97
|
|
20240710,110900,2518327600,6150,6150,6150,6150,92
|
|
20240710,110800,2517761800,6160,6160,6160,6160,0
|
|
20240710,110700,2517761800,6160,6150,6160,6130,4378
|
|
20240710,110600,2490848750,6160,6160,6160,6160,44
|
|
20240710,110500,2490577710,6140,6120,6140,6120,390
|
|
20240710,110400,2488186540,6120,6130,6140,6120,1929
|
|
20240710,110300,2476366720,6130,6140,6150,6130,2123
|
|
20240710,110200,2463340520,6140,6150,6150,6140,64
|
|
20240710,110100,2462947000,6140,6140,6140,6140,110
|
|
20240710,110000,2462271600,6140,6150,6150,6140,2325
|
|
20240710,105900,2447974590,6160,6150,6160,6150,290
|
|
20240710,105800,2446190960,6160,6160,6160,6160,908
|
|
20240710,105700,2440597680,6170,6160,6170,6160,90
|
|
20240710,105600,2440043170,6170,6170,6170,6170,107
|
|
20240710,105500,2439382980,6170,6150,6170,6150,82
|
|
20240710,105400,2438877850,6160,6150,6160,6150,822
|
|
20240710,105300,2433821230,6150,6140,6150,6140,1072
|
|
20240710,105200,2427238430,6150,6140,6150,6140,120
|
|
20240710,105100,2426501210,6140,6150,6150,6130,507
|
|
20240710,105000,2423387270,6140,6150,6150,6140,753
|
|
20240710,104900,2418763820,6140,6140,6140,6140,653
|
|
20240710,104800,2414754400,6150,6140,6150,6140,552
|
|
20240710,104700,2411365070,6150,6140,6150,6140,134
|
|
20240710,104600,2410541860,6150,6160,6160,6140,2982
|
|
20240710,104500,2392206610,6170,6170,6170,6170,0
|
|
20240710,104400,2392206610,6170,6160,6180,6160,1332
|
|
20240710,104300,2383993020,6180,6160,6180,6160,1690
|
|
20240710,104200,2373568630,6160,6140,6170,6140,1392
|
|
20240710,104100,2364997890,6160,6150,6160,6140,305
|
|
20240710,104000,2363121700,6160,6150,6160,6140,1347
|
|
20240710,103900,2354832600,6150,6140,6160,6130,2498
|
|
20240710,103800,2339495960,6160,6150,6160,6140,653
|
|
20240710,103700,2335480160,6150,6130,6150,6130,1438
|
|
20240710,103600,2326654520,6130,6130,6130,6120,349
|
|
20240710,103500,2324515980,6140,6110,6140,6110,500
|
|
20240710,103400,2321452620,6120,6120,6120,6110,242
|
|
20240710,103300,2319972840,6120,6120,6120,6110,777
|
|
20240710,103200,2315222340,6120,6100,6120,6100,540
|
|
20240710,103100,2311920510,6100,6100,6110,6090,4327
|
|
20240710,103000,2285523320,6100,6070,6100,6070,6495
|
|
20240710,102900,2245979260,6080,6090,6090,6080,973
|
|
20240710,102800,2240061720,6090,6080,6090,6080,817
|
|
20240710,102700,2235088860,6070,6090,6090,6070,125
|
|
20240710,102600,2234328120,6090,6090,6090,6060,1683
|
|
20240710,102500,2224109860,6090,6080,6090,6080,3096
|
|
20240710,102400,2205255230,6090,6060,6090,6060,11247
|
|
20240710,102300,2136953410,6070,6070,6070,6050,902
|
|
20240710,102200,2131482030,6070,6050,6070,6050,8648
|
|
20240710,102100,2079150700,6050,6070,6080,6020,14600
|
|
20240710,102000,1990866450,6080,6090,6090,6080,838
|
|
20240710,101900,1985769910,6090,6090,6100,6080,915
|
|
20240710,101800,1980197560,6080,6090,6090,6080,1163
|
|
20240710,101700,1973126470,6090,6090,6100,6080,157
|
|
20240710,101600,1972170550,6090,6080,6100,6080,751
|
|
20240710,101500,1967597690,6080,6070,6080,6060,2789
|
|
20240710,101400,1950669790,6080,6080,6080,6070,651
|
|
20240710,101300,1946713880,6080,6080,6080,6070,490
|
|
20240710,101200,1943739510,6080,6090,6090,6070,503
|
|
20240710,101100,1940680070,6090,6080,6100,6060,4944
|
|
20240710,101000,1910626190,6080,6070,6090,6070,361
|
|
20240710,100900,1908432130,6080,6060,6080,6060,1652
|
|
20240710,100800,1898400360,6060,6070,6070,6060,1435
|
|
20240710,100700,1889694490,6060,6070,6080,6060,617
|
|
20240710,100600,1885955320,6060,6080,6080,6060,3059
|
|
20240710,100500,1867407530,6080,6080,6080,6070,1663
|
|
20240710,100400,1857301770,6080,6080,6090,6080,1839
|
|
20240710,100300,1846120630,6070,6080,6080,6070,1276
|
|
20240710,100200,1838372830,6080,6060,6080,6060,874
|
|
20240710,100100,1833065790,6070,6070,6070,6050,668
|
|
20240710,100000,1829016900,6070,6060,6070,6050,727
|
|
20240710,095900,1824611990,6070,6040,6070,6030,16647
|
|
20240710,095800,1724064700,6030,6060,6080,6030,9296
|
|
20240710,095700,1667882890,6060,6080,6090,6050,10232
|
|
20240710,095600,1605821630,6080,6100,6100,6080,13828
|
|
20240710,095500,1521716990,6100,6090,6100,6090,1003
|
|
20240710,095400,1515604480,6090,6090,6100,6090,1590
|
|
20240710,095300,1505917670,6080,6090,6100,6070,6229
|
|
20240710,095200,1468034230,6090,6080,6090,6070,1465
|
|
20240710,095100,1459121480,6070,6110,6120,6070,28243
|
|
20240710,095000,1286954020,6120,6130,6140,6120,7006
|
|
20240710,094900,1244063620,6140,6150,6150,6130,666
|
|
20240710,094800,1239975230,6150,6130,6150,6130,1420
|
|
20240710,094700,1231269250,6130,6140,6150,6130,10110
|
|
20240710,094600,1169223910,6150,6170,6170,6150,3808
|
|
20240710,094500,1145778240,6170,6160,6180,6160,1325
|
|
20240710,094400,1137603760,6170,6170,6170,6160,3342
|
|
20240710,094300,1117005200,6170,6160,6180,6160,916
|
|
20240710,094200,1111354110,6170,6170,6170,6160,3491
|
|
20240710,094100,1089842240,6190,6200,6200,6160,7045
|
|
20240710,094000,1046294850,6200,6190,6200,6190,398
|
|
20240710,093900,1043830470,6190,6200,6200,6190,2745
|
|
20240710,093800,1026812260,6200,6190,6200,6190,5874
|
|
20240710,093700,990446700,6190,6190,6190,6180,119
|
|
20240710,093600,989711070,6190,6160,6190,6160,87
|
|
20240710,093500,989172570,6190,6170,6190,6150,4066
|
|
20240710,093400,964096880,6170,6150,6170,6150,3657
|
|
20240710,093300,941556630,6150,6160,6160,6150,10012
|
|
20240710,093200,879972860,6160,6160,6170,6160,2461
|
|
20240710,093100,864813000,6160,6160,6160,6160,1191
|
|
20240710,093000,857476440,6160,6170,6170,6150,3624
|
|
20240710,092900,835158490,6170,6170,6180,6170,2156
|
|
20240710,092800,821852720,6160,6170,6170,6160,1346
|
|
20240710,092700,813559350,6170,6180,6180,6170,2046
|
|
20240710,092600,800935510,6160,6200,6200,6160,3443
|
|
20240710,092500,779679910,6200,6190,6210,6190,861
|
|
20240710,092400,774349690,6200,6200,6210,6190,1489
|
|
20240710,092300,765126620,6210,6200,6210,6200,495
|
|
20240710,092200,762052790,6210,6190,6210,6190,865
|
|
20240710,092100,756690520,6190,6180,6210,6180,1466
|
|
20240710,092000,747605240,6190,6180,6210,6180,3517
|
|
20240710,091900,725831270,6170,6210,6210,6160,3481
|
|
20240710,091800,704344960,6210,6190,6210,6170,15806
|
|
20240710,091700,606760730,6190,6190,6210,6180,3897
|
|
20240710,091600,582649860,6180,6210,6220,6180,9002
|
|
20240710,091500,526888670,6200,6240,6240,6200,2229
|
|
20240710,091400,513047680,6200,6240,6240,6200,5704
|
|
20240710,091300,477600290,6240,6250,6250,6240,317
|
|
20240710,091200,475622190,6250,6240,6250,6220,7304
|
|
20240710,091100,430065930,6240,6260,6260,6240,1967
|
|
20240710,091000,417788280,6260,6250,6260,6250,1734
|
|
20240710,090900,406950700,6250,6250,6250,6250,1037
|
|
20240710,090800,400469450,6260,6240,6270,6240,1807
|
|
20240710,090700,389157630,6260,6240,6260,6230,2748
|
|
20240710,090600,372026080,6240,6250,6310,6200,30862
|
|
20240710,090500,180381660,6260,6300,6310,6260,11054
|
|
20240710,090400,110903950,6310,6320,6330,6290,3582
|
|
20240710,090300,88325810,6320,6310,6350,6300,4325
|
|
20240710,090200,60965230,6310,6270,6310,6270,705
|
|
20240710,090100,56538220,6240,6290,6300,6220,5376
|
|
20240710,090000,22913160,6300,6270,6320,6270,3654
|