654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,195000,10992716530,8020,8020,8020,8020,0
|
|
20240708,194900,10992716530,8020,8020,8020,8020,0
|
|
20240708,194800,10992716530,8020,8020,8020,8020,0
|
|
20240708,194700,10992716530,8020,8020,8020,8020,0
|
|
20240708,194600,10992716530,8020,8020,8020,8020,0
|
|
20240708,194500,10992716530,8020,8020,8020,8020,0
|
|
20240708,194400,10992716530,8020,8020,8020,8020,0
|
|
20240708,194300,10992716530,8020,8020,8020,8020,0
|
|
20240708,194200,10992716530,8020,8020,8020,8020,0
|
|
20240708,194100,10992716530,8020,8020,8020,8020,0
|
|
20240708,194000,10992716530,8020,8020,8020,8020,0
|
|
20240708,193900,10992716530,8020,8020,8020,8020,0
|
|
20240708,193800,10992716530,8020,8020,8020,8020,0
|
|
20240708,193700,10992716530,8020,8020,8020,8020,0
|
|
20240708,193600,10992716530,8020,8020,8020,8020,0
|
|
20240708,193500,10992716530,8020,8020,8020,8020,0
|
|
20240708,193400,10992716530,8020,8020,8020,8020,0
|
|
20240708,193300,10992716530,8020,8020,8020,8020,0
|
|
20240708,193200,10992716530,8020,8020,8020,8020,0
|
|
20240708,193100,10992716530,8020,8020,8020,8020,0
|
|
20240708,193000,10992716530,8020,8020,8020,8020,0
|
|
20240708,192900,10992716530,8020,8020,8020,8020,0
|
|
20240708,192800,10992716530,8020,8020,8020,8020,0
|
|
20240708,192700,10992716530,8020,8020,8020,8020,0
|
|
20240708,192600,10992716530,8020,8020,8020,8020,0
|
|
20240708,192500,10992716530,8020,8020,8020,8020,0
|
|
20240708,192400,10992716530,8020,8020,8020,8020,0
|
|
20240708,192300,10992716530,8020,8020,8020,8020,0
|
|
20240708,192200,10992716530,8020,8020,8020,8020,0
|
|
20240708,192100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,192000,10992716530,8020,8020,8020,8020,0
|
|
20240708,191900,10992716530,8020,8020,8020,8020,0
|
|
20240708,191800,10992716530,8020,8020,8020,8020,0
|
|
20240708,191700,10992716530,8020,8020,8020,8020,0
|
|
20240708,191600,10992716530,8020,8020,8020,8020,0
|
|
20240708,191500,10992716530,8020,8020,8020,8020,0
|
|
20240708,191400,10992716530,8020,8020,8020,8020,0
|
|
20240708,191300,10992716530,8020,8020,8020,8020,0
|
|
20240708,191200,10992716530,8020,8020,8020,8020,0
|
|
20240708,191100,10992716530,8020,8020,8020,8020,0
|
|
20240708,191000,10992716530,8020,8020,8020,8020,0
|
|
20240708,190900,10992716530,8020,8020,8020,8020,0
|
|
20240708,190800,10992716530,8020,8020,8020,8020,0
|
|
20240708,190700,10992716530,8020,8020,8020,8020,0
|
|
20240708,190600,10992716530,8020,8020,8020,8020,0
|
|
20240708,190500,10992716530,8020,8020,8020,8020,0
|
|
20240708,190400,10992716530,8020,8020,8020,8020,0
|
|
20240708,190300,10992716530,8020,8020,8020,8020,0
|
|
20240708,190200,10992716530,8020,8020,8020,8020,0
|
|
20240708,190100,10992716530,8020,8020,8020,8020,0
|
|
20240708,190000,10992716530,8020,8020,8020,8020,0
|
|
20240708,185900,10992716530,8020,8020,8020,8020,0
|
|
20240708,185800,10992716530,8020,8020,8020,8020,0
|
|
20240708,185700,10992716530,8020,8020,8020,8020,0
|
|
20240708,185600,10992716530,8020,8020,8020,8020,0
|
|
20240708,185500,10992716530,8020,8020,8020,8020,0
|
|
20240708,185400,10992716530,8020,8020,8020,8020,0
|
|
20240708,185300,10992716530,8020,8020,8020,8020,0
|
|
20240708,185200,10992716530,8020,8020,8020,8020,0
|
|
20240708,185100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,185000,10992716530,8020,8020,8020,8020,0
|
|
20240708,184900,10992716530,8020,8020,8020,8020,0
|
|
20240708,184800,10992716530,8020,8020,8020,8020,0
|
|
20240708,184700,10992716530,8020,8020,8020,8020,0
|
|
20240708,184600,10992716530,8020,8020,8020,8020,0
|
|
20240708,184500,10992716530,8020,8020,8020,8020,0
|
|
20240708,184400,10992716530,8020,8020,8020,8020,0
|
|
20240708,184300,10992716530,8020,8020,8020,8020,0
|
|
20240708,184200,10992716530,8020,8020,8020,8020,0
|
|
20240708,184100,10992716530,8020,8020,8020,8020,0
|
|
20240708,184000,10992716530,8020,8020,8020,8020,0
|
|
20240708,183900,10992716530,8020,8020,8020,8020,0
|
|
20240708,183800,10992716530,8020,8020,8020,8020,0
|
|
20240708,183700,10992716530,8020,8020,8020,8020,0
|
|
20240708,183600,10992716530,8020,8020,8020,8020,0
|
|
20240708,183500,10992716530,8020,8020,8020,8020,0
|
|
20240708,183400,10992716530,8020,8020,8020,8020,0
|
|
20240708,183300,10992716530,8020,8020,8020,8020,0
|
|
20240708,183200,10992716530,8020,8020,8020,8020,0
|
|
20240708,183100,10992716530,8020,8020,8020,8020,0
|
|
20240708,183000,10992716530,8020,8020,8020,8020,0
|
|
20240708,182900,10992716530,8020,8020,8020,8020,0
|
|
20240708,182800,10992716530,8020,8020,8020,8020,0
|
|
20240708,182700,10992716530,8020,8020,8020,8020,0
|
|
20240708,182600,10992716530,8020,8020,8020,8020,0
|
|
20240708,182500,10992716530,8020,8020,8020,8020,0
|
|
20240708,182400,10992716530,8020,8020,8020,8020,0
|
|
20240708,182300,10992716530,8020,8020,8020,8020,0
|
|
20240708,182200,10992716530,8020,8020,8020,8020,0
|
|
20240708,182100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,182000,10992716530,8020,8020,8020,8020,0
|
|
20240708,181900,10992716530,8020,8020,8020,8020,0
|
|
20240708,181800,10992716530,8020,8020,8020,8020,0
|
|
20240708,181700,10992716530,8020,8020,8020,8020,0
|
|
20240708,181600,10992716530,8020,8020,8020,8020,0
|
|
20240708,181500,10992716530,8020,8020,8020,8020,0
|
|
20240708,181400,10992716530,8020,8020,8020,8020,0
|
|
20240708,181300,10992716530,8020,8020,8020,8020,0
|
|
20240708,181200,10992716530,8020,8020,8020,8020,0
|
|
20240708,181100,10992716530,8020,8020,8020,8020,0
|
|
20240708,181000,10992716530,8020,8020,8020,8020,0
|
|
20240708,180900,10992716530,8020,8020,8020,8020,0
|
|
20240708,180800,10992716530,8020,8020,8020,8020,0
|
|
20240708,180700,10992716530,8020,8020,8020,8020,0
|
|
20240708,180600,10992716530,8020,8020,8020,8020,0
|
|
20240708,180500,10992716530,8020,8020,8020,8020,0
|
|
20240708,180400,10992716530,8020,8020,8020,8020,0
|
|
20240708,180300,10992716530,8020,8020,8020,8020,0
|
|
20240708,180200,10992716530,8020,8020,8020,8020,0
|
|
20240708,180100,10992716530,8020,8020,8020,8020,0
|
|
20240708,180000,10992716530,8020,8020,8020,8020,0
|
|
20240708,175900,10992716530,8020,8020,8020,8020,0
|
|
20240708,175800,10992716530,8020,8020,8020,8020,0
|
|
20240708,175700,10992716530,8020,8020,8020,8020,0
|
|
20240708,175600,10992716530,8020,8020,8020,8020,0
|
|
20240708,175500,10992716530,8020,8020,8020,8020,0
|
|
20240708,175400,10992716530,8020,8020,8020,8020,0
|
|
20240708,175300,10992716530,8020,8020,8020,8020,0
|
|
20240708,175200,10992716530,8020,8020,8020,8020,0
|
|
20240708,175100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,175000,10992716530,8020,8020,8020,8020,0
|
|
20240708,174900,10992716530,8020,8020,8020,8020,0
|
|
20240708,174800,10992716530,8020,8020,8020,8020,0
|
|
20240708,174700,10992716530,8020,8020,8020,8020,0
|
|
20240708,174600,10992716530,8020,8020,8020,8020,0
|
|
20240708,174500,10992716530,8020,8020,8020,8020,0
|
|
20240708,174400,10992716530,8020,8020,8020,8020,0
|
|
20240708,174300,10992716530,8020,8020,8020,8020,0
|
|
20240708,174200,10992716530,8020,8020,8020,8020,0
|
|
20240708,174100,10992716530,8020,8020,8020,8020,0
|
|
20240708,174000,10992716530,8020,8020,8020,8020,0
|
|
20240708,173900,10992716530,8020,8020,8020,8020,0
|
|
20240708,173800,10992716530,8020,8020,8020,8020,0
|
|
20240708,173700,10992716530,8020,8020,8020,8020,0
|
|
20240708,173600,10992716530,8020,8020,8020,8020,0
|
|
20240708,173500,10992716530,8020,8020,8020,8020,0
|
|
20240708,173400,10992716530,8020,8020,8020,8020,0
|
|
20240708,173300,10992716530,8020,8020,8020,8020,0
|
|
20240708,173200,10992716530,8020,8020,8020,8020,0
|
|
20240708,173100,10992716530,8020,8020,8020,8020,0
|
|
20240708,173000,10992716530,8020,8020,8020,8020,0
|
|
20240708,172900,10992716530,8020,8020,8020,8020,0
|
|
20240708,172800,10992716530,8020,8020,8020,8020,0
|
|
20240708,172700,10992716530,8020,8020,8020,8020,0
|
|
20240708,172600,10992716530,8020,8020,8020,8020,0
|
|
20240708,172500,10992716530,8020,8020,8020,8020,0
|
|
20240708,172400,10992716530,8020,8020,8020,8020,0
|
|
20240708,172300,10992716530,8020,8020,8020,8020,0
|
|
20240708,172200,10992716530,8020,8020,8020,8020,0
|
|
20240708,172100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,172000,10992716530,8020,8020,8020,8020,0
|
|
20240708,171900,10992716530,8020,8020,8020,8020,0
|
|
20240708,171800,10992716530,8020,8020,8020,8020,0
|
|
20240708,171700,10992716530,8020,8020,8020,8020,0
|
|
20240708,171600,10992716530,8020,8020,8020,8020,0
|
|
20240708,171500,10992716530,8020,8020,8020,8020,0
|
|
20240708,171400,10992716530,8020,8020,8020,8020,0
|
|
20240708,171300,10992716530,8020,8020,8020,8020,0
|
|
20240708,171200,10992716530,8020,8020,8020,8020,0
|
|
20240708,171100,10992716530,8020,8020,8020,8020,0
|
|
20240708,171000,10992716530,8020,8020,8020,8020,0
|
|
20240708,170900,10992716530,8020,8020,8020,8020,0
|
|
20240708,170800,10992716530,8020,8020,8020,8020,0
|
|
20240708,170700,10992716530,8020,8020,8020,8020,0
|
|
20240708,170600,10992716530,8020,8020,8020,8020,0
|
|
20240708,170500,10992716530,8020,8020,8020,8020,0
|
|
20240708,170400,10992716530,8020,8020,8020,8020,0
|
|
20240708,170300,10992716530,8020,8020,8020,8020,0
|
|
20240708,170200,10992716530,8020,8020,8020,8020,0
|
|
20240708,170100,10992716530,8020,8020,8020,8020,0
|
|
20240708,170000,10992716530,8020,8020,8020,8020,0
|
|
20240708,165900,10992716530,8020,8020,8020,8020,0
|
|
20240708,165800,10992716530,8020,8020,8020,8020,0
|
|
20240708,165700,10992716530,8020,8020,8020,8020,0
|
|
20240708,165600,10992716530,8020,8020,8020,8020,0
|
|
20240708,165500,10992716530,8020,8020,8020,8020,0
|
|
20240708,165400,10992716530,8020,8020,8020,8020,0
|
|
20240708,165300,10992716530,8020,8020,8020,8020,0
|
|
20240708,165200,10992716530,8020,8020,8020,8020,0
|
|
20240708,165100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,165000,10992716530,8020,8020,8020,8020,0
|
|
20240708,164900,10992716530,8020,8020,8020,8020,0
|
|
20240708,164800,10992716530,8020,8020,8020,8020,0
|
|
20240708,164700,10992716530,8020,8020,8020,8020,0
|
|
20240708,164600,10992716530,8020,8020,8020,8020,0
|
|
20240708,164500,10992716530,8020,8020,8020,8020,0
|
|
20240708,164400,10992716530,8020,8020,8020,8020,0
|
|
20240708,164300,10992716530,8020,8020,8020,8020,0
|
|
20240708,164200,10992716530,8020,8020,8020,8020,0
|
|
20240708,164100,10992716530,8020,8020,8020,8020,0
|
|
20240708,164000,10992716530,8020,8020,8020,8020,0
|
|
20240708,163900,10992716530,8020,8020,8020,8020,0
|
|
20240708,163800,10992716530,8020,8020,8020,8020,0
|
|
20240708,163700,10992716530,8020,8020,8020,8020,0
|
|
20240708,163600,10992716530,8020,8020,8020,8020,0
|
|
20240708,163500,10992716530,8020,8020,8020,8020,0
|
|
20240708,163400,10992716530,8020,8020,8020,8020,0
|
|
20240708,163300,10992716530,8020,8020,8020,8020,0
|
|
20240708,163200,10992716530,8020,8020,8020,8020,0
|
|
20240708,163100,10992716530,8020,8020,8020,8020,0
|
|
20240708,163000,10992716530,8020,8020,8020,8020,0
|
|
20240708,162900,10992716530,8020,8020,8020,8020,0
|
|
20240708,162800,10992716530,8020,8020,8020,8020,0
|
|
20240708,162700,10992716530,8020,8020,8020,8020,0
|
|
20240708,162600,10992716530,8020,8020,8020,8020,0
|
|
20240708,162500,10992716530,8020,8020,8020,8020,0
|
|
20240708,162400,10992716530,8020,8020,8020,8020,0
|
|
20240708,162300,10992716530,8020,8020,8020,8020,0
|
|
20240708,162200,10992716530,8020,8020,8020,8020,0
|
|
20240708,162100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,162000,10992716530,8020,8020,8020,8020,0
|
|
20240708,161900,10992716530,8020,8020,8020,8020,0
|
|
20240708,161800,10992716530,8020,8020,8020,8020,0
|
|
20240708,161700,10992716530,8020,8020,8020,8020,0
|
|
20240708,161600,10992716530,8020,8020,8020,8020,0
|
|
20240708,161500,10992716530,8020,8020,8020,8020,0
|
|
20240708,161400,10992716530,8020,8020,8020,8020,0
|
|
20240708,161300,10992716530,8020,8020,8020,8020,0
|
|
20240708,161200,10992716530,8020,8020,8020,8020,0
|
|
20240708,161100,10992716530,8020,8020,8020,8020,0
|
|
20240708,161000,10992716530,8020,8020,8020,8020,0
|
|
20240708,160900,10992716530,8020,8020,8020,8020,0
|
|
20240708,160800,10992716530,8020,8020,8020,8020,0
|
|
20240708,160700,10992716530,8020,8020,8020,8020,0
|
|
20240708,160600,10992716530,8020,8020,8020,8020,0
|
|
20240708,160500,10992716530,8020,8020,8020,8020,0
|
|
20240708,160400,10992716530,8020,8020,8020,8020,0
|
|
20240708,160300,10992716530,8020,8020,8020,8020,0
|
|
20240708,160200,10992716530,8020,8020,8020,8020,0
|
|
20240708,160100,10992716530,8020,8020,8020,8020,0
|
|
20240708,160000,10992716530,8020,8020,8020,8020,0
|
|
20240708,155900,10992716530,8020,8020,8020,8020,0
|
|
20240708,155800,10992716530,8020,8020,8020,8020,0
|
|
20240708,155700,10992716530,8020,8020,8020,8020,0
|
|
20240708,155600,10992716530,8020,8020,8020,8020,0
|
|
20240708,155500,10992716530,8020,8020,8020,8020,0
|
|
20240708,155400,10992716530,8020,8020,8020,8020,0
|
|
20240708,155300,10992716530,8020,8020,8020,8020,0
|
|
20240708,155200,10992716530,8020,8020,8020,8020,0
|
|
20240708,155100,10992716530,8020,8020,8020,8020,9885
|
|
20240708,155000,10992716530,8020,8020,8020,8020,0
|
|
20240708,154900,10992716530,8020,8020,8020,8020,0
|
|
20240708,154800,10992716530,8020,8020,8020,8020,0
|
|
20240708,154700,10992716530,8020,8020,8020,8020,0
|
|
20240708,154600,10992716530,8020,8020,8020,8020,0
|
|
20240708,154500,10992716530,8020,8020,8020,8020,0
|
|
20240708,154400,10992716530,8020,8020,8020,8020,0
|
|
20240708,154300,10992716530,8020,8020,8020,8020,0
|
|
20240708,154200,10992716530,8020,8020,8020,8020,0
|
|
20240708,154100,10992716530,8020,8020,8020,8020,0
|
|
20240708,154000,10992716530,8020,8020,8020,8020,0
|
|
20240708,153900,10992716530,8020,8020,8020,8020,0
|
|
20240708,153800,10992716530,8020,8020,8020,8020,0
|
|
20240708,153700,10992716530,8020,8020,8020,8020,0
|
|
20240708,153600,10992716530,8020,8020,8020,8020,0
|
|
20240708,153500,10992716530,8020,8020,8020,8020,0
|
|
20240708,153400,10992716530,8020,8020,8020,8020,0
|
|
20240708,153300,10992716530,8020,8020,8020,8020,0
|
|
20240708,153200,10992716530,8020,8020,8020,8020,0
|
|
20240708,153100,10992716530,8020,8020,8020,8020,0
|
|
20240708,153000,10992716530,8020,8020,8020,8020,9885
|
|
20240708,152900,10913438830,8040,8040,8040,8040,0
|
|
20240708,152800,10913438830,8040,8040,8040,8040,0
|
|
20240708,152700,10913438830,8040,8040,8040,8040,0
|
|
20240708,152600,10913438830,8040,8040,8040,8040,0
|
|
20240708,152500,10913438830,8040,8040,8040,8040,0
|
|
20240708,152400,10913438830,8040,8040,8040,8040,0
|
|
20240708,152300,10913438830,8040,8040,8040,8040,0
|
|
20240708,152200,10913438830,8040,8040,8040,8040,0
|
|
20240708,152100,10913438830,8040,8040,8040,8040,0
|
|
20240708,152000,10913438830,8040,8040,8040,8040,0
|
|
20240708,151900,10913438830,8040,8090,8100,8040,1040
|
|
20240708,151800,10905064470,8080,8060,8080,8050,695
|
|
20240708,151700,10899466310,8090,8070,8110,8050,1154
|
|
20240708,151600,10890136920,8080,8100,8100,8040,2139
|
|
20240708,151500,10872898740,8100,8140,8150,8100,460
|
|
20240708,151400,10869165410,8140,8120,8150,8110,346
|
|
20240708,151300,10866355880,8120,8140,8160,8120,477
|
|
20240708,151200,10862479430,8160,8120,8160,8120,537
|
|
20240708,151100,10858097700,8120,8150,8160,8110,284
|
|
20240708,151000,10855780950,8150,8110,8160,8100,2812
|
|
20240708,150900,10832957220,8130,8110,8130,8090,464
|
|
20240708,150800,10829193330,8100,8060,8110,8050,136
|
|
20240708,150700,10828095240,8060,8090,8110,8050,1878
|
|
20240708,150600,10812967780,8090,8080,8110,8080,230
|
|
20240708,150500,10811108260,8100,8110,8120,8100,52
|
|
20240708,150400,10810686660,8130,8130,8130,8130,0
|
|
20240708,150300,10810686660,8130,8120,8130,8080,97
|
|
20240708,150200,10809900830,8110,8130,8130,8110,8
|
|
20240708,150100,10809835910,8080,8130,8130,8060,23
|
|
20240708,150000,10809649690,8130,8120,8130,8070,12
|
|
20240708,145900,10809552510,8140,8050,8140,8040,940
|
|
20240708,145800,10801981900,8050,8050,8110,8050,142
|
|
20240708,145700,10800837910,8110,8060,8110,8050,101
|
|
20240708,145600,10800024750,8100,8100,8100,8100,0
|
|
20240708,145500,10800024750,8100,8070,8110,8070,48
|
|
20240708,145400,10799636160,8060,8060,8060,8060,254
|
|
20240708,145300,10797588920,8060,8060,8060,8060,235
|
|
20240708,145200,10795694820,8060,8070,8090,8050,2078
|
|
20240708,145100,10778937210,8070,8090,8100,8070,794
|
|
20240708,145000,10772520580,8090,8100,8110,8090,233
|
|
20240708,144900,10770634570,8100,8100,8100,8100,1
|
|
20240708,144800,10770626470,8130,8090,8130,8090,157
|
|
20240708,144700,10769355170,8090,8080,8100,8060,2199
|
|
20240708,144600,10751569710,8100,8100,8100,8100,32
|
|
20240708,144500,10751310510,8100,8100,8100,8100,3
|
|
20240708,144400,10751286210,8100,8130,8130,8100,290
|
|
20240708,144300,10748937180,8100,8130,8130,8050,4382
|
|
20240708,144200,10713468810,8130,8130,8130,8130,109
|
|
20240708,144100,10712582640,8130,8140,8140,8130,245
|
|
20240708,144000,10710588470,8140,8130,8140,8110,1276
|
|
20240708,143900,10700223350,8130,8130,8150,8120,1567
|
|
20240708,143800,10687485220,8130,8150,8150,8130,1813
|
|
20240708,143700,10672727650,8180,8160,8180,8160,101
|
|
20240708,143600,10671901500,8180,8180,8180,8180,0
|
|
20240708,143500,10671901500,8180,8180,8180,8180,100
|
|
20240708,143400,10671083500,8180,8180,8180,8180,1
|
|
20240708,143300,10671075320,8150,8160,8160,8150,347
|
|
20240708,143200,10668246490,8150,8180,8180,8150,414
|
|
20240708,143100,10664871630,8160,8160,8160,8160,31
|
|
20240708,143000,10664618670,8160,8170,8170,8160,356
|
|
20240708,142900,10661713560,8160,8210,8210,8160,684
|
|
20240708,142800,10656125160,8240,8230,8240,8230,55
|
|
20240708,142700,10655672010,8190,8220,8220,8190,11
|
|
20240708,142600,10655581800,8250,8240,8250,8190,46
|
|
20240708,142500,10655203440,8240,8190,8240,8180,136
|
|
20240708,142400,10654087970,8210,8210,8210,8210,49
|
|
20240708,142300,10653685680,8200,8210,8210,8180,3
|
|
20240708,142200,10653661090,8200,8170,8200,8160,371
|
|
20240708,142100,10650624250,8170,8170,8190,8170,50
|
|
20240708,142000,10650215200,8180,8170,8190,8170,53
|
|
20240708,141900,10649782110,8160,8150,8160,8150,91
|
|
20240708,141800,10649040430,8180,8150,8180,8150,310
|
|
20240708,141700,10646513710,8190,8170,8190,8140,541
|
|
20240708,141600,10642101820,8190,8180,8190,8170,8
|
|
20240708,141500,10642036350,8200,8200,8210,8150,29
|
|
20240708,141400,10641799250,8150,8240,8240,8140,657
|
|
20240708,141300,10636441990,8250,8250,8250,8250,54
|
|
20240708,141200,10635996490,8250,8240,8250,8230,80
|
|
20240708,141100,10635337290,8240,8190,8240,8190,266
|
|
20240708,141000,10633151900,8190,8180,8190,8180,240
|
|
20240708,140900,10631187870,8190,8190,8200,8180,686
|
|
20240708,140800,10625576170,8180,8140,8200,8140,1087
|
|
20240708,140700,10616718470,8140,8140,8140,8140,1277
|
|
20240708,140600,10606323690,8140,8150,8150,8140,615
|
|
20240708,140500,10601315780,8170,8160,8170,8140,1513
|
|
20240708,140400,10588990760,8160,8160,8170,8160,263
|
|
20240708,140300,10586844670,8160,8160,8160,8160,173
|
|
20240708,140200,10585432990,8160,8150,8190,8150,524
|
|
20240708,140100,10581158100,8150,8160,8190,8150,1231
|
|
20240708,140000,10571120260,8160,8180,8180,8160,822
|
|
20240708,135900,10564411200,8200,8200,8200,8200,4
|
|
20240708,135800,10564378400,8230,8240,8240,8230,34
|
|
20240708,135700,10564098530,8240,8240,8240,8240,1
|
|
20240708,135600,10564090290,8260,8260,8260,8260,0
|
|
20240708,135500,10564090290,8260,8200,8260,8200,388
|
|
20240708,135400,10560896800,8230,8180,8230,8170,1137
|
|
20240708,135300,10551599500,8190,8200,8250,8180,1124
|
|
20240708,135200,10542388460,8210,8230,8230,8210,48
|
|
20240708,135100,10541993880,8250,8250,8250,8250,0
|
|
20240708,135000,10541993880,8250,8240,8250,8210,25
|
|
20240708,134900,10541787930,8200,8210,8250,8200,306
|
|
20240708,134800,10539275840,8210,8240,8240,8210,89
|
|
20240708,134700,10538545060,8270,8270,8270,8270,0
|
|
20240708,134600,10538545060,8270,8270,8270,8270,7
|
|
20240708,134500,10538487170,8270,8280,8280,8270,15
|
|
20240708,134400,10538363100,8280,8190,8280,8190,652
|
|
20240708,134300,10532996710,8190,8220,8220,8190,170
|
|
20240708,134200,10531602140,8240,8240,8240,8240,100
|
|
20240708,134100,10530778140,8240,8230,8240,8230,124
|
|
20240708,134000,10529756610,8220,8230,8230,8220,15
|
|
20240708,133900,10529633260,8240,8240,8240,8240,0
|
|
20240708,133800,10529633260,8240,8240,8240,8240,5
|
|
20240708,133700,10529592060,8250,8240,8250,8240,2
|
|
20240708,133600,10529575570,8250,8200,8250,8190,143
|
|
20240708,133500,10528404020,8200,8190,8200,8190,400
|
|
20240708,133400,10525127980,8190,8210,8220,8190,128
|
|
20240708,133300,10524079310,8250,8250,8250,8250,0
|
|
20240708,133200,10524079310,8250,8180,8250,8180,95
|
|
20240708,133100,10523300140,8180,8190,8190,8180,271
|
|
20240708,133000,10521080660,8190,8230,8230,8190,128
|
|
20240708,132900,10520031400,8200,8240,8240,8200,184
|
|
20240708,132800,10518521300,8250,8250,8250,8250,0
|
|
20240708,132700,10518521300,8250,8210,8250,8210,88
|
|
20240708,132600,10517797730,8260,8250,8260,8200,669
|
|
20240708,132500,10512309820,8260,8260,8260,8260,0
|
|
20240708,132400,10512309820,8260,8230,8260,8230,257
|
|
20240708,132300,10510192580,8260,8260,8260,8260,0
|
|
20240708,132200,10510192580,8260,8250,8280,8200,296
|
|
20240708,132100,10507752490,8240,8200,8270,8200,114
|
|
20240708,132000,10506816810,8210,8230,8230,8210,2692
|
|
20240708,131900,10484699380,8280,8270,8280,8230,1206
|
|
20240708,131800,10474771200,8280,8270,8280,8230,135
|
|
20240708,131700,10473659150,8290,8290,8290,8290,1
|
|
20240708,131600,10473650860,8290,8290,8290,8290,2
|
|
20240708,131500,10473634280,8290,8280,8290,8240,1536
|
|
20240708,131400,10460964330,8290,8290,8290,8290,0
|
|
20240708,131300,10460964330,8290,8310,8310,8290,71
|
|
20240708,131200,10460375720,8320,8320,8320,8320,0
|
|
20240708,131100,10460375720,8320,8310,8320,8300,169
|
|
20240708,131000,10458971330,8310,8310,8320,8290,185
|
|
20240708,130900,10457436010,8320,8300,8320,8290,365
|
|
20240708,130800,10454404060,8300,8290,8300,8280,88
|
|
20240708,130700,10453674540,8290,8280,8290,8280,164
|
|
20240708,130600,10452315800,8240,8270,8270,8230,1731
|
|
20240708,130500,10438060350,8290,8280,8300,8280,567
|
|
20240708,130400,10433362200,8280,8240,8280,8240,554
|
|
20240708,130300,10428787890,8240,8260,8260,8220,47
|
|
20240708,130200,10428400250,8220,8260,8260,8200,116
|
|
20240708,130100,10427448460,8210,8230,8230,8210,145
|
|
20240708,130000,10426256540,8230,8260,8260,8230,21
|
|
20240708,125900,10426083680,8220,8250,8250,8210,108
|
|
20240708,125800,10425195840,8290,8290,8290,8290,0
|
|
20240708,125700,10425195840,8290,8290,8290,8290,0
|
|
20240708,125600,10425195840,8290,8280,8290,8250,46
|
|
20240708,125500,10424815960,8290,8280,8290,8280,20
|
|
20240708,125400,10424650280,8290,8250,8290,8250,163
|
|
20240708,125300,10423305410,8290,8290,8300,8270,246
|
|
20240708,125200,10421267480,8290,8270,8290,8240,781
|
|
20240708,125100,10414805690,8270,8260,8270,8190,503
|
|
20240708,125000,10410663540,8260,8230,8260,8230,411
|
|
20240708,124900,10407271860,8260,8250,8260,8250,70
|
|
20240708,124800,10406694080,8250,8230,8250,8220,324
|
|
20240708,124700,10404026660,8240,8240,8250,8210,206
|
|
20240708,124600,10402333720,8260,8220,8260,8220,493
|
|
20240708,124500,10398269190,8220,8230,8230,8220,335
|
|
20240708,124400,10395515480,8250,8260,8260,8250,16
|
|
20240708,124300,10395383380,8260,8210,8260,8210,87
|
|
20240708,124200,10394668930,8260,8230,8260,8200,9
|
|
20240708,124100,10394594760,8200,8200,8280,8200,423
|
|
20240708,124000,10391114340,8200,8220,8220,8190,563
|
|
20240708,123900,10386496800,8220,8210,8230,8210,219
|
|
20240708,123800,10384694630,8240,8270,8270,8170,867
|
|
20240708,123700,10377595270,8280,8300,8300,8190,992
|
|
20240708,123600,10369425890,8310,8300,8310,8290,398
|
|
20240708,123500,10366122630,8300,8260,8300,8240,1269
|
|
20240708,123400,10355616800,8260,8260,8260,8260,83
|
|
20240708,123300,10354931220,8260,8260,8260,8260,50
|
|
20240708,123200,10354518220,8280,8260,8290,8260,248
|
|
20240708,123100,10352466420,8270,8250,8290,8240,207
|
|
20240708,123000,10350756410,8230,8240,8250,8210,51
|
|
20240708,122900,10350335940,8200,8200,8200,8200,640
|
|
20240708,122800,10345087940,8240,8250,8250,8200,5
|
|
20240708,122700,10345046750,8200,8210,8220,8200,455
|
|
20240708,122600,10341311890,8220,8220,8260,8220,166
|
|
20240708,122500,10339947330,8200,8190,8200,8190,116
|
|
20240708,122400,10338996630,8190,8180,8190,8160,1584
|
|
20240708,122300,10326048220,8180,8180,8200,8170,1179
|
|
20240708,122200,10316392750,8170,8290,8290,8160,3617
|
|
20240708,122100,10286793960,8260,8260,8260,8240,748
|
|
20240708,122000,10280621060,8290,8300,8300,8270,24
|
|
20240708,121900,10280422530,8290,8260,8300,8250,353
|
|
20240708,121800,10277496820,8260,8270,8270,8260,59
|
|
20240708,121700,10277008900,8290,8290,8290,8290,4
|
|
20240708,121600,10276975740,8290,8260,8290,8260,808
|
|
20240708,121500,10270277970,8280,8290,8290,8280,238
|
|
20240708,121400,10268306710,8280,8270,8290,8260,400
|
|
20240708,121300,10265000180,8270,8270,8270,8260,236
|
|
20240708,121200,10263050420,8270,8290,8290,8270,255
|
|
20240708,121100,10260941550,8260,8260,8260,8260,5
|
|
20240708,121000,10260900250,8290,8240,8290,8230,330
|
|
20240708,120900,10258170730,8270,8240,8270,8240,113
|
|
20240708,120800,10257239550,8270,8270,8270,8230,192
|
|
20240708,120700,10255656510,8270,8270,8270,8270,1
|
|
20240708,120600,10255648240,8250,8280,8290,8230,911
|
|
20240708,120500,10248134520,8240,8280,8280,8240,1271
|
|
20240708,120400,10237638460,8290,8240,8290,8240,313
|
|
20240708,120300,10235050950,8210,8210,8210,8210,69
|
|
20240708,120200,10234484460,8190,8200,8210,8190,460
|
|
20240708,120100,10230716300,8210,8210,8240,8190,515
|
|
20240708,120000,10226492800,8240,8220,8240,8170,1844
|
|
20240708,115900,10211384050,8240,8220,8240,8220,192
|
|
20240708,115800,10209805690,8220,8220,8240,8220,467
|
|
20240708,115700,10205964850,8220,8240,8240,8220,200
|
|
20240708,115600,10204318780,8230,8270,8290,8230,328
|
|
20240708,115500,10201610780,8290,8200,8290,8180,2458
|
|
20240708,115400,10181471180,8210,8230,8240,8200,2012
|
|
20240708,115300,10164946550,8220,8250,8250,8220,2436
|
|
20240708,115200,10144899690,8260,8250,8260,8240,1148
|
|
20240708,115100,10135434620,8250,8260,8270,8250,441
|
|
20240708,115000,10131792720,8260,8290,8290,8260,373
|
|
20240708,114900,10128707600,8290,8280,8310,8280,117
|
|
20240708,114800,10127737680,8280,8280,8290,8260,161
|
|
20240708,114700,10126406680,8270,8290,8290,8270,431
|
|
20240708,114600,10122841080,8290,8300,8300,8270,125
|
|
20240708,114500,10121805190,8310,8250,8310,8250,964
|
|
20240708,114400,10113802370,8240,8250,8250,8240,205
|
|
20240708,114300,10112112820,8260,8210,8290,8210,347
|
|
20240708,114200,10109260090,8210,8280,8280,8210,1057
|
|
20240708,114100,10100565520,8280,8280,8300,8240,814
|
|
20240708,114000,10093836710,8300,8320,8320,8300,27
|
|
20240708,113900,10093612110,8260,8220,8340,8220,1146
|
|
20240708,113800,10084118990,8210,8240,8250,8210,3196
|
|
20240708,113700,10057856980,8230,8300,8330,8220,3787
|
|
20240708,113600,10026480220,8340,8310,8340,8300,708
|
|
20240708,113500,10020588420,8330,8330,8330,8300,611
|
|
20240708,113400,10015505670,8330,8300,8330,8300,727
|
|
20240708,113300,10009462870,8300,8320,8330,8280,862
|
|
20240708,113200,10002315000,8320,8300,8350,8280,721
|
|
20240708,113100,9996325660,8320,8280,8360,8280,4010
|
|
20240708,113000,9962900270,8290,8250,8290,8220,1491
|
|
20240708,112900,9950607180,8230,8230,8250,8210,1816
|
|
20240708,112800,9935668020,8210,8250,8260,8210,2053
|
|
20240708,112700,9918774570,8250,8270,8310,8220,5272
|
|
20240708,112600,9875209070,8270,8310,8330,8240,6731
|
|
20240708,112500,9819459740,8320,8170,8320,8150,12579
|
|
20240708,112400,9715637600,8170,8140,8190,8070,7968
|
|
20240708,112300,9650941970,8130,8140,8190,8130,5565
|
|
20240708,112200,9605619760,8130,8130,8130,8130,0
|
|
20240708,112100,9605619760,8130,8160,8170,8130,9384
|
|
20240708,112000,9529242260,8170,8320,8320,8130,12659
|
|
20240708,111900,9425424450,8320,8310,8340,8250,11218
|
|
20240708,111800,9332500020,8340,8500,8520,8300,12381
|
|
20240708,111700,9228744730,8540,8600,8610,8500,3208
|
|
20240708,111600,9201314000,8600,8590,8620,8570,3297
|
|
20240708,111500,9172961040,8590,8550,8650,8450,11253
|
|
20240708,111400,9076967370,8550,8630,8650,8540,6316
|
|
20240708,111300,9022797210,8630,8720,8750,8630,8892
|
|
20240708,111200,8945541980,8750,8640,8750,8600,4657
|
|
20240708,111100,8905311330,8610,8790,8790,8540,15953
|
|
20240708,111000,8767255000,8790,8780,8890,8760,8713
|
|
20240708,110900,8690211250,8790,8900,8910,8780,8711
|
|
20240708,110800,8613430160,8900,8890,8980,8800,10989
|
|
20240708,110700,8515989560,8920,8980,9060,8860,18547
|
|
20240708,110600,8350423010,9010,8950,9130,8900,14910
|
|
20240708,110500,8215150110,8940,9010,9030,8850,9837
|
|
20240708,110400,8127039320,9020,9040,9050,8920,11431
|
|
20240708,110300,8024446750,9040,8990,9150,8960,38287
|
|
20240708,110200,7676081710,8990,8770,9000,8740,11138
|
|
20240708,110100,7576848720,8750,8950,8960,8720,14743
|
|
20240708,110000,7446943400,8960,8830,9060,8770,22770
|
|
20240708,105900,7242614310,8820,8990,9010,8810,17912
|
|
20240708,105800,7082928650,8990,9030,9060,8930,23263
|
|
20240708,105700,6873167010,9030,9030,9030,9030,0
|
|
20240708,105600,6873167010,9030,8840,9030,8830,31906
|
|
20240708,105500,6587294760,8830,8900,8940,8560,35348
|
|
20240708,105400,6276085590,8910,8110,8930,8110,44646
|
|
20240708,105300,5894773230,8120,8090,8150,8050,1859
|
|
20240708,105200,5879703590,8060,8030,8150,8030,2782
|
|
20240708,105100,5857211340,8030,8010,8030,7980,1456
|
|
20240708,105000,5845525510,8010,7960,8010,7940,1531
|
|
20240708,104900,5833344120,7950,8020,8020,7950,912
|
|
20240708,104800,5826072260,8000,7960,8000,7940,1201
|
|
20240708,104700,5816490810,7970,7970,8040,7970,362
|
|
20240708,104600,5813601640,7950,8050,8090,7950,7643
|
|
20240708,104500,5752623730,8040,8070,8120,8040,1100
|
|
20240708,104400,5743746580,8090,8060,8090,8010,1866
|
|
20240708,104300,5728710710,8010,8130,8130,8010,6069
|
|
20240708,104200,5679685790,8140,8130,8180,8100,2338
|
|
20240708,104100,5660720450,8180,8130,8190,8100,4284
|
|
20240708,104000,5625934340,8130,8190,8220,8120,3908
|
|
20240708,103900,5594106840,8190,8250,8350,8160,16419
|
|
20240708,103800,5458921060,8250,8210,8400,8180,35228
|
|
20240708,103700,5168078380,8490,8490,8490,8490,0
|
|
20240708,103600,5168078380,8490,8890,8890,8490,9502
|
|
20240708,103500,5084080730,8880,8220,8950,8190,39178
|
|
20240708,103400,4746310300,8220,8170,8220,8170,406
|
|
20240708,103300,4742974940,8170,8210,8210,8160,221
|
|
20240708,103200,4741170910,8160,8160,8170,8160,430
|
|
20240708,103100,4737661880,8210,8180,8210,8180,1310
|
|
20240708,103000,4726934260,8180,8180,8180,8180,162
|
|
20240708,102900,4725609100,8210,8180,8210,8180,712
|
|
20240708,102800,4719774120,8210,8190,8210,8150,241
|
|
20240708,102700,4717800520,8180,8130,8190,8100,1709
|
|
20240708,102600,4703918160,8120,8200,8200,8120,5082
|
|
20240708,102500,4662491430,8170,8200,8200,8160,1670
|
|
20240708,102400,4648830650,8220,8220,8220,8150,1261
|
|
20240708,102300,4638526940,8220,8220,8220,8220,1
|
|
20240708,102200,4638518720,8170,8180,8180,8170,89
|
|
20240708,102100,4637790800,8180,8210,8210,8170,828
|
|
20240708,102000,4631016560,8230,8230,8240,8220,60
|
|
20240708,101900,4630523240,8240,8210,8240,8190,565
|
|
20240708,101800,4625887350,8200,8170,8210,8150,1582
|
|
20240708,101700,4612975810,8170,8240,8240,8170,404
|
|
20240708,101600,4609666300,8240,8210,8250,8210,321
|
|
20240708,101500,4607023760,8240,8200,8240,8160,1184
|
|
20240708,101400,4597326000,8200,8240,8240,8200,2757
|
|
20240708,101300,4574686210,8240,8250,8250,8220,564
|
|
20240708,101200,4570040510,8250,8230,8250,8220,1262
|
|
20240708,101100,4559659640,8230,8220,8230,8200,1479
|
|
20240708,101000,4547506100,8220,8220,8220,8180,274
|
|
20240708,100900,4545259570,8200,8230,8230,8180,234
|
|
20240708,100800,4543338420,8240,8190,8240,8180,348
|
|
20240708,100700,4540480140,8200,8190,8240,8160,972
|
|
20240708,100600,4532500420,8230,8260,8260,8160,1537
|
|
20240708,100500,4519924880,8240,8180,8260,8180,1521
|
|
20240708,100400,4507410230,8160,8150,8180,8150,1433
|
|
20240708,100300,4495693030,8150,8160,8170,8110,2034
|
|
20240708,100200,4479127970,8160,8190,8210,8160,1592
|
|
20240708,100100,4466109370,8190,8190,8200,8160,268
|
|
20240708,100000,4463918420,8180,8130,8210,8130,4677
|
|
20240708,095900,4425636630,8140,8100,8140,8100,1394
|
|
20240708,095800,4414322940,8090,8100,8110,8080,995
|
|
20240708,095700,4406268800,8080,8070,8100,8070,725
|
|
20240708,095600,4400406880,8070,8050,8080,8030,1571
|
|
20240708,095500,4387738400,8050,8110,8110,8020,2380
|
|
20240708,095400,4368518670,8110,8000,8120,8000,4703
|
|
20240708,095300,4330613980,8040,8000,8040,7970,806
|
|
20240708,095200,4324159710,7990,8000,8030,7970,1907
|
|
20240708,095100,4308917170,8000,7940,8000,7930,1173
|
|
20240708,095000,4299568780,7910,7960,7970,7910,7383
|
|
20240708,094900,4240960360,7970,8000,8080,7950,7540
|
|
20240708,094800,4180617980,8000,8130,8140,8000,12133
|
|
20240708,094700,4083050340,8140,8100,8140,8090,3563
|
|
20240708,094600,4054114160,8140,8100,8140,8090,3115
|
|
20240708,094500,4028849570,8130,8050,8140,8040,3864
|
|
20240708,094400,3997586820,8050,8170,8180,8010,16270
|
|
20240708,094300,3866064850,8180,8200,8220,8130,6953
|
|
20240708,094200,3809242460,8180,8150,8230,8050,14015
|
|
20240708,094100,3695211330,8150,8750,8870,8030,63846
|
|
20240708,094000,3157708660,8750,8960,9050,8740,28363
|
|
20240708,093900,2905583520,8960,8880,9050,8750,23626
|
|
20240708,093800,2695551070,8880,9050,9130,8520,39570
|
|
20240708,093700,2346537010,9050,8920,9150,8820,37109
|
|
20240708,093600,2011868150,8920,9200,9200,8700,51227
|
|
20240708,093500,1549597840,9170,9060,9200,9000,43406
|
|
20240708,093400,1154806230,9020,8920,9160,8680,56716
|
|
20240708,093300,643160680,8940,8420,8960,8350,35636
|
|
20240708,093200,331620090,8410,8200,8430,8200,6060
|
|
20240708,093100,281245120,8190,8400,8400,8110,11960
|
|
20240708,093000,182280740,8400,8510,8510,8400,6545
|
|
20240708,092900,126657730,8570,8570,8570,8570,0
|
|
20240708,092800,126657730,8570,8130,8570,8130,5185
|
|
20240708,092700,83462710,8130,8140,8140,8130,139
|
|
20240708,092600,82331310,8140,8100,8140,8100,1502
|
|
20240708,092500,70159080,8110,8130,8130,8110,132
|
|
20240708,092400,69086000,8130,8090,8130,8090,517
|
|
20240708,092300,64897490,8050,8090,8100,8050,491
|
|
20240708,092200,60936780,8090,8070,8090,8070,764
|
|
20240708,092100,54766410,8050,8030,8050,8030,404
|
|
20240708,092000,51519250,8030,8030,8030,8010,375
|
|
20240708,091900,48508400,8040,8040,8050,8040,23
|
|
20240708,091800,48323450,8050,7930,8050,7930,996
|
|
20240708,091700,40409230,7920,7920,7920,7900,313
|
|
20240708,091600,37930310,7920,7900,7920,7900,864
|
|
20240708,091500,31104650,7900,7910,7910,7900,534
|
|
20240708,091400,26885950,7930,7930,7930,7930,0
|
|
20240708,091300,26885950,7930,7910,7940,7910,94
|
|
20240708,091200,26142360,7900,7860,7910,7860,1160
|
|
20240708,091100,16979500,7860,7820,7860,7820,68
|
|
20240708,091000,16447700,7820,7820,7820,7820,1
|
|
20240708,090900,16439880,7800,7800,7800,7800,60
|
|
20240708,090800,15971880,7800,7800,7800,7800,875
|
|
20240708,090700,9146880,7800,7800,7800,7800,0
|
|
20240708,090600,9146880,7800,7800,7800,7800,0
|
|
20240708,090500,9146880,7800,7800,7800,7800,0
|
|
20240708,090400,9146880,7800,7800,7800,7800,0
|
|
20240708,090300,9146880,7800,7800,7800,7800,46
|
|
20240708,090200,8788080,7800,7800,7800,7800,0
|
|
20240708,090100,8788080,7800,7800,7800,7800,211
|
|
20240708,090000,7142280,7800,7800,7800,7800,874
|