653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195000,1414365710,8020,8020,8020,8020,730
|
|
20240709,194900,1414365710,8020,8020,8020,8020,0
|
|
20240709,194800,1414365710,8020,8020,8020,8020,0
|
|
20240709,194700,1414365710,8020,8020,8020,8020,0
|
|
20240709,194600,1414365710,8020,8020,8020,8020,0
|
|
20240709,194500,1414365710,8020,8020,8020,8020,0
|
|
20240709,194400,1414365710,8020,8020,8020,8020,0
|
|
20240709,194300,1414365710,8020,8020,8020,8020,0
|
|
20240709,194200,1414365710,8020,8020,8020,8020,0
|
|
20240709,194100,1414365710,8020,8020,8020,8020,0
|
|
20240709,194000,1414365710,8020,8020,8020,8020,0
|
|
20240709,193900,1414365710,8020,8020,8020,8020,0
|
|
20240709,193800,1414365710,8020,8020,8020,8020,0
|
|
20240709,193700,1414365710,8020,8020,8020,8020,0
|
|
20240709,193600,1414365710,8020,8020,8020,8020,0
|
|
20240709,193500,1414365710,8020,8020,8020,8020,0
|
|
20240709,193400,1414365710,8020,8020,8020,8020,0
|
|
20240709,193300,1414365710,8020,8020,8020,8020,0
|
|
20240709,193200,1414365710,8020,8020,8020,8020,0
|
|
20240709,193100,1414365710,8020,8020,8020,8020,0
|
|
20240709,193000,1414365710,8020,8020,8020,8020,0
|
|
20240709,192900,1414365710,8020,8020,8020,8020,0
|
|
20240709,192800,1414365710,8020,8020,8020,8020,0
|
|
20240709,192700,1414365710,8020,8020,8020,8020,0
|
|
20240709,192600,1414365710,8020,8020,8020,8020,0
|
|
20240709,192500,1414365710,8020,8020,8020,8020,0
|
|
20240709,192400,1414365710,8020,8020,8020,8020,0
|
|
20240709,192300,1414365710,8020,8020,8020,8020,0
|
|
20240709,192200,1414365710,8020,8020,8020,8020,0
|
|
20240709,192100,1414365710,8020,8020,8020,8020,0
|
|
20240709,192000,1414365710,8020,8020,8020,8020,730
|
|
20240709,191900,1414365710,8020,8020,8020,8020,0
|
|
20240709,191800,1414365710,8020,8020,8020,8020,0
|
|
20240709,191700,1414365710,8020,8020,8020,8020,0
|
|
20240709,191600,1414365710,8020,8020,8020,8020,0
|
|
20240709,191500,1414365710,8020,8020,8020,8020,0
|
|
20240709,191400,1414365710,8020,8020,8020,8020,0
|
|
20240709,191300,1414365710,8020,8020,8020,8020,0
|
|
20240709,191200,1414365710,8020,8020,8020,8020,0
|
|
20240709,191100,1414365710,8020,8020,8020,8020,0
|
|
20240709,191000,1414365710,8020,8020,8020,8020,0
|
|
20240709,190900,1414365710,8020,8020,8020,8020,0
|
|
20240709,190800,1414365710,8020,8020,8020,8020,0
|
|
20240709,190700,1414365710,8020,8020,8020,8020,0
|
|
20240709,190600,1414365710,8020,8020,8020,8020,0
|
|
20240709,190500,1414365710,8020,8020,8020,8020,0
|
|
20240709,190400,1414365710,8020,8020,8020,8020,0
|
|
20240709,190300,1414365710,8020,8020,8020,8020,0
|
|
20240709,190200,1414365710,8020,8020,8020,8020,0
|
|
20240709,190100,1414365710,8020,8020,8020,8020,0
|
|
20240709,190000,1414365710,8020,8020,8020,8020,0
|
|
20240709,185900,1414365710,8020,8020,8020,8020,0
|
|
20240709,185800,1414365710,8020,8020,8020,8020,0
|
|
20240709,185700,1414365710,8020,8020,8020,8020,0
|
|
20240709,185600,1414365710,8020,8020,8020,8020,0
|
|
20240709,185500,1414365710,8020,8020,8020,8020,0
|
|
20240709,185400,1414365710,8020,8020,8020,8020,0
|
|
20240709,185300,1414365710,8020,8020,8020,8020,0
|
|
20240709,185200,1414365710,8020,8020,8020,8020,0
|
|
20240709,185100,1414365710,8020,8020,8020,8020,0
|
|
20240709,185000,1414365710,8020,8020,8020,8020,730
|
|
20240709,184900,1414365710,8020,8020,8020,8020,0
|
|
20240709,184800,1414365710,8020,8020,8020,8020,0
|
|
20240709,184700,1414365710,8020,8020,8020,8020,0
|
|
20240709,184600,1414365710,8020,8020,8020,8020,0
|
|
20240709,184500,1414365710,8020,8020,8020,8020,0
|
|
20240709,184400,1414365710,8020,8020,8020,8020,0
|
|
20240709,184300,1414365710,8020,8020,8020,8020,0
|
|
20240709,184200,1414365710,8020,8020,8020,8020,0
|
|
20240709,184100,1414365710,8020,8020,8020,8020,0
|
|
20240709,184000,1414365710,8020,8020,8020,8020,0
|
|
20240709,183900,1414365710,8020,8020,8020,8020,0
|
|
20240709,183800,1414365710,8020,8020,8020,8020,0
|
|
20240709,183700,1414365710,8020,8020,8020,8020,0
|
|
20240709,183600,1414365710,8020,8020,8020,8020,0
|
|
20240709,183500,1414365710,8020,8020,8020,8020,0
|
|
20240709,183400,1414365710,8020,8020,8020,8020,0
|
|
20240709,183300,1414365710,8020,8020,8020,8020,0
|
|
20240709,183200,1414365710,8020,8020,8020,8020,0
|
|
20240709,183100,1414365710,8020,8020,8020,8020,0
|
|
20240709,183000,1414365710,8020,8020,8020,8020,0
|
|
20240709,182900,1414365710,8020,8020,8020,8020,0
|
|
20240709,182800,1414365710,8020,8020,8020,8020,0
|
|
20240709,182700,1414365710,8020,8020,8020,8020,0
|
|
20240709,182600,1414365710,8020,8020,8020,8020,0
|
|
20240709,182500,1414365710,8020,8020,8020,8020,0
|
|
20240709,182400,1414365710,8020,8020,8020,8020,0
|
|
20240709,182300,1414365710,8020,8020,8020,8020,0
|
|
20240709,182200,1414365710,8020,8020,8020,8020,0
|
|
20240709,182100,1414365710,8020,8020,8020,8020,0
|
|
20240709,182000,1414365710,8020,8020,8020,8020,730
|
|
20240709,181900,1414365710,8020,8020,8020,8020,0
|
|
20240709,181800,1414365710,8020,8020,8020,8020,0
|
|
20240709,181700,1414365710,8020,8020,8020,8020,0
|
|
20240709,181600,1414365710,8020,8020,8020,8020,0
|
|
20240709,181500,1414365710,8020,8020,8020,8020,0
|
|
20240709,181400,1414365710,8020,8020,8020,8020,0
|
|
20240709,181300,1414365710,8020,8020,8020,8020,0
|
|
20240709,181200,1414365710,8020,8020,8020,8020,0
|
|
20240709,181100,1414365710,8020,8020,8020,8020,0
|
|
20240709,181000,1414365710,8020,8020,8020,8020,0
|
|
20240709,180900,1414365710,8020,8020,8020,8020,0
|
|
20240709,180800,1414365710,8020,8020,8020,8020,0
|
|
20240709,180700,1414365710,8020,8020,8020,8020,0
|
|
20240709,180600,1414365710,8020,8020,8020,8020,0
|
|
20240709,180500,1414365710,8020,8020,8020,8020,0
|
|
20240709,180400,1414365710,8020,8020,8020,8020,0
|
|
20240709,180300,1414365710,8020,8020,8020,8020,0
|
|
20240709,180200,1414365710,8020,8020,8020,8020,0
|
|
20240709,180100,1414365710,8020,8020,8020,8020,0
|
|
20240709,180000,1414365710,8020,8020,8020,8020,0
|
|
20240709,175900,1414365710,8020,8020,8020,8020,0
|
|
20240709,175800,1414365710,8020,8020,8020,8020,0
|
|
20240709,175700,1414365710,8020,8020,8020,8020,0
|
|
20240709,175600,1414365710,8020,8020,8020,8020,0
|
|
20240709,175500,1414365710,8020,8020,8020,8020,0
|
|
20240709,175400,1414365710,8020,8020,8020,8020,0
|
|
20240709,175300,1414365710,8020,8020,8020,8020,0
|
|
20240709,175200,1414365710,8020,8020,8020,8020,0
|
|
20240709,175100,1414365710,8020,8020,8020,8020,0
|
|
20240709,175000,1414365710,8020,8020,8020,8020,730
|
|
20240709,174900,1414365710,8020,8020,8020,8020,0
|
|
20240709,174800,1414365710,8020,8020,8020,8020,0
|
|
20240709,174700,1414365710,8020,8020,8020,8020,0
|
|
20240709,174600,1414365710,8020,8020,8020,8020,0
|
|
20240709,174500,1414365710,8020,8020,8020,8020,0
|
|
20240709,174400,1414365710,8020,8020,8020,8020,0
|
|
20240709,174300,1414365710,8020,8020,8020,8020,0
|
|
20240709,174200,1414365710,8020,8020,8020,8020,0
|
|
20240709,174100,1414365710,8020,8020,8020,8020,0
|
|
20240709,174000,1414365710,8020,8020,8020,8020,0
|
|
20240709,173900,1414365710,8020,8020,8020,8020,0
|
|
20240709,173800,1414365710,8020,8020,8020,8020,0
|
|
20240709,173700,1414365710,8020,8020,8020,8020,0
|
|
20240709,173600,1414365710,8020,8020,8020,8020,0
|
|
20240709,173500,1414365710,8020,8020,8020,8020,0
|
|
20240709,173400,1414365710,8020,8020,8020,8020,0
|
|
20240709,173300,1414365710,8020,8020,8020,8020,0
|
|
20240709,173200,1414365710,8020,8020,8020,8020,0
|
|
20240709,173100,1414365710,8020,8020,8020,8020,0
|
|
20240709,173000,1414365710,8020,8020,8020,8020,0
|
|
20240709,172900,1414365710,8020,8020,8020,8020,0
|
|
20240709,172800,1414365710,8020,8020,8020,8020,0
|
|
20240709,172700,1414365710,8020,8020,8020,8020,0
|
|
20240709,172600,1414365710,8020,8020,8020,8020,0
|
|
20240709,172500,1414365710,8020,8020,8020,8020,0
|
|
20240709,172400,1414365710,8020,8020,8020,8020,0
|
|
20240709,172300,1414365710,8020,8020,8020,8020,0
|
|
20240709,172200,1414365710,8020,8020,8020,8020,0
|
|
20240709,172100,1414365710,8020,8020,8020,8020,0
|
|
20240709,172000,1414365710,8020,8020,8020,8020,730
|
|
20240709,171900,1414365710,8020,8020,8020,8020,0
|
|
20240709,171800,1414365710,8020,8020,8020,8020,0
|
|
20240709,171700,1414365710,8020,8020,8020,8020,0
|
|
20240709,171600,1414365710,8020,8020,8020,8020,0
|
|
20240709,171500,1414365710,8020,8020,8020,8020,0
|
|
20240709,171400,1414365710,8020,8020,8020,8020,0
|
|
20240709,171300,1414365710,8020,8020,8020,8020,0
|
|
20240709,171200,1414365710,8020,8020,8020,8020,0
|
|
20240709,171100,1414365710,8020,8020,8020,8020,0
|
|
20240709,171000,1414365710,8020,8020,8020,8020,0
|
|
20240709,170900,1414365710,8020,8020,8020,8020,0
|
|
20240709,170800,1414365710,8020,8020,8020,8020,0
|
|
20240709,170700,1414365710,8020,8020,8020,8020,0
|
|
20240709,170600,1414365710,8020,8020,8020,8020,0
|
|
20240709,170500,1414365710,8020,8020,8020,8020,0
|
|
20240709,170400,1414365710,8020,8020,8020,8020,0
|
|
20240709,170300,1414365710,8020,8020,8020,8020,0
|
|
20240709,170200,1414365710,8020,8020,8020,8020,0
|
|
20240709,170100,1414365710,8020,8020,8020,8020,0
|
|
20240709,170000,1414365710,8020,8020,8020,8020,0
|
|
20240709,165900,1414365710,8020,8020,8020,8020,0
|
|
20240709,165800,1414365710,8020,8020,8020,8020,0
|
|
20240709,165700,1414365710,8020,8020,8020,8020,0
|
|
20240709,165600,1414365710,8020,8020,8020,8020,0
|
|
20240709,165500,1414365710,8020,8020,8020,8020,0
|
|
20240709,165400,1414365710,8020,8020,8020,8020,0
|
|
20240709,165300,1414365710,8020,8020,8020,8020,0
|
|
20240709,165200,1414365710,8020,8020,8020,8020,0
|
|
20240709,165100,1414365710,8020,8020,8020,8020,0
|
|
20240709,165000,1414365710,8020,8020,8020,8020,730
|
|
20240709,164900,1414365710,8020,8020,8020,8020,0
|
|
20240709,164800,1414365710,8020,8020,8020,8020,0
|
|
20240709,164700,1414365710,8020,8020,8020,8020,0
|
|
20240709,164600,1414365710,8020,8020,8020,8020,0
|
|
20240709,164500,1414365710,8020,8020,8020,8020,0
|
|
20240709,164400,1414365710,8020,8020,8020,8020,0
|
|
20240709,164300,1414365710,8020,8020,8020,8020,0
|
|
20240709,164200,1414365710,8020,8020,8020,8020,0
|
|
20240709,164100,1414365710,8020,8020,8020,8020,0
|
|
20240709,164000,1414365710,8020,8020,8020,8020,0
|
|
20240709,163900,1414365710,8020,8020,8020,8020,0
|
|
20240709,163800,1414365710,8020,8020,8020,8020,0
|
|
20240709,163700,1414365710,8020,8020,8020,8020,0
|
|
20240709,163600,1414365710,8020,8020,8020,8020,0
|
|
20240709,163500,1414365710,8020,8020,8020,8020,0
|
|
20240709,163400,1414365710,8020,8020,8020,8020,0
|
|
20240709,163300,1414365710,8020,8020,8020,8020,0
|
|
20240709,163200,1414365710,8020,8020,8020,8020,0
|
|
20240709,163100,1414365710,8020,8020,8020,8020,0
|
|
20240709,163000,1414365710,8020,8020,8020,8020,0
|
|
20240709,162900,1414365710,8020,8020,8020,8020,0
|
|
20240709,162800,1414365710,8020,8020,8020,8020,0
|
|
20240709,162700,1414365710,8020,8020,8020,8020,0
|
|
20240709,162600,1414365710,8020,8020,8020,8020,0
|
|
20240709,162500,1414365710,8020,8020,8020,8020,0
|
|
20240709,162400,1414365710,8020,8020,8020,8020,0
|
|
20240709,162300,1414365710,8020,8020,8020,8020,0
|
|
20240709,162200,1414365710,8020,8020,8020,8020,0
|
|
20240709,162100,1414365710,8020,8020,8020,8020,0
|
|
20240709,162000,1414365710,8020,8020,8020,8020,730
|
|
20240709,161900,1414365710,8020,8020,8020,8020,0
|
|
20240709,161800,1414365710,8020,8020,8020,8020,0
|
|
20240709,161700,1414365710,8020,8020,8020,8020,0
|
|
20240709,161600,1414365710,8020,8020,8020,8020,0
|
|
20240709,161500,1414365710,8020,8020,8020,8020,0
|
|
20240709,161400,1414365710,8020,8020,8020,8020,0
|
|
20240709,161300,1414365710,8020,8020,8020,8020,0
|
|
20240709,161200,1414365710,8020,8020,8020,8020,0
|
|
20240709,161100,1414365710,8020,8020,8020,8020,0
|
|
20240709,161000,1414365710,8020,8020,8020,8020,0
|
|
20240709,160900,1414365710,8020,8020,8020,8020,0
|
|
20240709,160800,1414365710,8020,8020,8020,8020,0
|
|
20240709,160700,1414365710,8020,8020,8020,8020,0
|
|
20240709,160600,1414365710,8020,8020,8020,8020,0
|
|
20240709,160500,1414365710,8020,8020,8020,8020,0
|
|
20240709,160400,1414365710,8020,8020,8020,8020,0
|
|
20240709,160300,1414365710,8020,8020,8020,8020,0
|
|
20240709,160200,1414365710,8020,8020,8020,8020,0
|
|
20240709,160100,1414365710,8020,8020,8020,8020,0
|
|
20240709,160000,1414365710,8020,8020,8020,8020,0
|
|
20240709,155900,1414365710,8020,8020,8020,8020,0
|
|
20240709,155800,1414365710,8020,8020,8020,8020,0
|
|
20240709,155700,1414365710,8020,8020,8020,8020,0
|
|
20240709,155600,1414365710,8020,8020,8020,8020,0
|
|
20240709,155500,1414365710,8020,8020,8020,8020,0
|
|
20240709,155400,1414365710,8020,8020,8020,8020,0
|
|
20240709,155300,1414365710,8020,8020,8020,8020,0
|
|
20240709,155200,1414365710,8020,8020,8020,8020,0
|
|
20240709,155100,1414365710,8020,8020,8020,8020,0
|
|
20240709,155000,1414365710,8020,8020,8020,8020,730
|
|
20240709,154900,1414365710,8020,8020,8020,8020,0
|
|
20240709,154800,1414365710,8020,8020,8020,8020,0
|
|
20240709,154700,1414365710,8020,8020,8020,8020,0
|
|
20240709,154600,1414365710,8020,8020,8020,8020,0
|
|
20240709,154500,1414365710,8020,8020,8020,8020,0
|
|
20240709,154400,1414365710,8020,8020,8020,8020,0
|
|
20240709,154300,1414365710,8020,8020,8020,8020,0
|
|
20240709,154200,1414365710,8020,8020,8020,8020,0
|
|
20240709,154100,1414365710,8020,8020,8020,8020,0
|
|
20240709,154000,1414365710,8020,8020,8020,8020,0
|
|
20240709,153900,1414365710,8020,8020,8020,8020,0
|
|
20240709,153800,1414365710,8020,8020,8020,8020,0
|
|
20240709,153700,1414365710,8020,8020,8020,8020,0
|
|
20240709,153600,1414365710,8020,8020,8020,8020,0
|
|
20240709,153500,1414365710,8020,8020,8020,8020,0
|
|
20240709,153400,1414365710,8020,8020,8020,8020,0
|
|
20240709,153300,1414365710,8020,8020,8020,8020,0
|
|
20240709,153200,1414365710,8020,8020,8020,8020,0
|
|
20240709,153100,1414365710,8020,8020,8020,8020,0
|
|
20240709,153000,1414365710,8020,8020,8020,8020,730
|
|
20240709,152900,1408511110,8020,8020,8020,8020,0
|
|
20240709,152800,1408511110,8020,8020,8020,8020,0
|
|
20240709,152700,1408511110,8020,8020,8020,8020,0
|
|
20240709,152600,1408511110,8020,8020,8020,8020,0
|
|
20240709,152500,1408511110,8020,8020,8020,8020,0
|
|
20240709,152400,1408511110,8020,8020,8020,8020,0
|
|
20240709,152300,1408511110,8020,8020,8020,8020,0
|
|
20240709,152200,1408511110,8020,8020,8020,8020,0
|
|
20240709,152100,1408511110,8020,8020,8020,8020,0
|
|
20240709,152000,1408511110,8020,8020,8020,8020,0
|
|
20240709,151900,1408511110,8020,8020,8020,8020,12
|
|
20240709,151800,1408414870,8010,8020,8020,8010,203
|
|
20240709,151700,1406788000,8060,8060,8060,8060,0
|
|
20240709,151600,1406788000,8060,8030,8060,8020,61
|
|
20240709,151500,1406298630,8050,8050,8050,8050,289
|
|
20240709,151400,1403972180,8050,8050,8050,8050,2
|
|
20240709,151300,1403956080,8060,8060,8060,8060,0
|
|
20240709,151200,1403956080,8060,8060,8060,8060,100
|
|
20240709,151100,1403150080,8030,8030,8030,8030,0
|
|
20240709,151000,1403150080,8030,8030,8030,8030,0
|
|
20240709,150900,1403150080,8030,8030,8030,8030,110
|
|
20240709,150800,1402266780,8050,8060,8060,8050,177
|
|
20240709,150700,1400840210,8080,8080,8080,8080,0
|
|
20240709,150600,1400840210,8080,8080,8080,8080,0
|
|
20240709,150500,1400840210,8080,8060,8080,8060,14
|
|
20240709,150400,1400727350,8080,8080,8080,8080,1
|
|
20240709,150300,1400719270,8080,8050,8080,8050,136
|
|
20240709,150200,1399624380,8030,8050,8050,8030,434
|
|
20240709,150100,1396135970,8050,8050,8050,8050,41
|
|
20240709,150000,1395805920,8080,8070,8080,8070,69
|
|
20240709,145900,1395249060,8050,8050,8050,8050,102
|
|
20240709,145800,1394427960,8050,8050,8050,8050,3
|
|
20240709,145700,1394403810,8050,8060,8060,8050,4
|
|
20240709,145600,1394371600,8060,8060,8060,8060,1
|
|
20240709,145500,1394363540,8070,8070,8070,8070,0
|
|
20240709,145400,1394363540,8070,8070,8070,8070,1
|
|
20240709,145300,1394355470,8070,8070,8070,8070,1
|
|
20240709,145200,1394347400,8050,8070,8070,8050,21
|
|
20240709,145100,1394178210,8030,8030,8030,8030,0
|
|
20240709,145000,1394178210,8030,8030,8030,8030,1410
|
|
20240709,144900,1382855910,8030,8030,8030,8030,2314
|
|
20240709,144800,1364274490,8000,8000,8000,8000,0
|
|
20240709,144700,1364274490,8000,8000,8000,8000,0
|
|
20240709,144600,1364274490,8000,8000,8000,8000,450
|
|
20240709,144500,1360674490,8000,8010,8010,8000,2637
|
|
20240709,144400,1339566670,8010,8030,8030,8010,2902
|
|
20240709,144300,1316289100,8040,8040,8040,8040,0
|
|
20240709,144200,1316289100,8040,8040,8040,8040,0
|
|
20240709,144100,1316289100,8040,8040,8040,8040,0
|
|
20240709,144000,1316289100,8040,8040,8050,8040,26
|
|
20240709,143900,1316080050,8050,8050,8050,8050,0
|
|
20240709,143800,1316080050,8050,8050,8050,8050,0
|
|
20240709,143700,1316080050,8050,8050,8050,8050,0
|
|
20240709,143600,1316080050,8050,8050,8050,8050,5
|
|
20240709,143500,1316039800,8050,8050,8050,8050,16
|
|
20240709,143400,1315911000,8050,8050,8050,8050,20
|
|
20240709,143300,1315750000,8050,8050,8050,8050,0
|
|
20240709,143200,1315750000,8050,8040,8050,8040,12
|
|
20240709,143100,1315653440,8040,8040,8040,8040,58
|
|
20240709,143000,1315187120,8040,8030,8040,8030,105
|
|
20240709,142900,1314343890,8030,8040,8040,8030,53
|
|
20240709,142800,1313917780,8040,8050,8050,8040,36
|
|
20240709,142700,1313628180,8050,8050,8050,8050,40
|
|
20240709,142600,1313306180,8050,8050,8050,8050,107
|
|
20240709,142500,1312444830,8050,8050,8050,8040,143
|
|
20240709,142400,1311294080,8050,8050,8050,8050,16
|
|
20240709,142300,1311165280,8050,8050,8050,8050,23
|
|
20240709,142200,1310980130,8050,8050,8050,8050,9
|
|
20240709,142100,1310907680,8050,8050,8050,8050,32
|
|
20240709,142000,1310650080,8050,8050,8050,8050,0
|
|
20240709,141900,1310650080,8050,8060,8060,8050,34
|
|
20240709,141800,1310376140,8060,8060,8060,8060,42
|
|
20240709,141700,1310037620,8070,8070,8070,8070,49
|
|
20240709,141600,1309642190,8070,8070,8070,8070,0
|
|
20240709,141500,1309642190,8070,8070,8070,8070,0
|
|
20240709,141400,1309642190,8070,8080,8080,8070,17
|
|
20240709,141300,1309504840,8080,8080,8080,8080,16
|
|
20240709,141200,1309375560,8080,8080,8080,8080,16
|
|
20240709,141100,1309246280,8080,8080,8080,8080,16
|
|
20240709,141000,1309117000,8080,8080,8080,8080,16
|
|
20240709,140900,1308987720,8080,8080,8080,8070,22
|
|
20240709,140800,1308810010,8090,8090,8090,8090,8
|
|
20240709,140700,1308745290,8070,8090,8090,8070,40
|
|
20240709,140600,1308422080,8090,8090,8090,8090,20
|
|
20240709,140500,1308260280,8090,8090,8090,8090,36
|
|
20240709,140400,1307969040,8090,8080,8090,8080,18
|
|
20240709,140300,1307823460,8080,8080,8080,8080,20
|
|
20240709,140200,1307661860,8080,8080,8080,8080,15
|
|
20240709,140100,1307540660,8030,8040,8080,8030,1759
|
|
20240709,140000,1293384900,8050,8030,8050,8030,8
|
|
20240709,135900,1293320640,8030,8060,8060,8030,2
|
|
20240709,135800,1293304550,8040,8040,8040,8040,29
|
|
20240709,135700,1293071390,8060,8060,8060,8060,2
|
|
20240709,135600,1293055270,8040,8040,8040,8040,1
|
|
20240709,135500,1293047230,8070,8070,8070,8070,0
|
|
20240709,135400,1293047230,8070,8070,8070,8070,1
|
|
20240709,135300,1293039160,8070,8070,8070,8070,1
|
|
20240709,135200,1293031090,8080,8080,8080,8080,1
|
|
20240709,135100,1293023010,8040,8040,8040,8040,0
|
|
20240709,135000,1293023010,8040,8040,8080,8040,66
|
|
20240709,134900,1292492300,8080,8080,8080,8080,1
|
|
20240709,134800,1292484220,8040,8040,8040,8040,3
|
|
20240709,134700,1292460100,8080,8080,8080,8080,1
|
|
20240709,134600,1292452020,8040,8060,8080,8040,144
|
|
20240709,134500,1291292840,8080,8080,8080,8080,0
|
|
20240709,134400,1291292840,8080,8080,8080,8080,1
|
|
20240709,134300,1291284760,8060,8060,8060,8060,1
|
|
20240709,134200,1291276700,8080,8080,8080,8080,5
|
|
20240709,134100,1291236300,8080,8080,8090,8030,1351
|
|
20240709,134000,1280374060,8060,8070,8070,8060,642
|
|
20240709,133900,1275199390,8090,8090,8090,8090,0
|
|
20240709,133800,1275199390,8090,8060,8090,8060,198
|
|
20240709,133700,1273603480,8090,8090,8090,8090,0
|
|
20240709,133600,1273603480,8090,8080,8090,8080,2
|
|
20240709,133500,1273587310,8070,8080,8080,8070,273
|
|
20240709,133400,1271384100,8090,8090,8090,8090,5
|
|
20240709,133300,1271343650,8090,8100,8100,8090,2
|
|
20240709,133200,1271327460,8070,8070,8070,8070,123
|
|
20240709,133100,1270334850,8100,8100,8100,8100,0
|
|
20240709,133000,1270334850,8100,8100,8100,8070,19
|
|
20240709,132900,1270181440,8070,8070,8100,8070,1563
|
|
20240709,132800,1257567970,8100,8090,8100,8070,1148
|
|
20240709,132700,1248302690,8100,8100,8100,8100,0
|
|
20240709,132600,1248302690,8100,8080,8100,8080,31
|
|
20240709,132500,1248052190,8100,8100,8100,8100,1
|
|
20240709,132400,1248044090,8070,8070,8070,8070,149
|
|
20240709,132300,1246841660,8100,8100,8100,8070,6
|
|
20240709,132200,1246793160,8090,8090,8090,8090,0
|
|
20240709,132100,1246793160,8090,8070,8090,8070,222
|
|
20240709,132000,1245001600,8080,8080,8080,8080,50
|
|
20240709,131900,1244597600,8080,8080,8080,8070,1323
|
|
20240709,131800,1233918020,8080,8080,8080,8080,0
|
|
20240709,131700,1233918020,8080,8100,8100,8080,61
|
|
20240709,131600,1233425120,8080,8100,8100,8080,107
|
|
20240709,131500,1232560540,8080,8080,8080,8080,1
|
|
20240709,131400,1232552460,8100,8100,8100,8100,1
|
|
20240709,131300,1232544360,8080,8100,8100,8080,27
|
|
20240709,131200,1232326140,8100,8100,8100,8100,301
|
|
20240709,131100,1229888040,8100,8090,8100,8090,13
|
|
20240709,131000,1229782760,8080,8080,8080,8070,24
|
|
20240709,130900,1229588990,8090,8090,8090,8090,1
|
|
20240709,130800,1229580900,8100,8070,8100,8070,316
|
|
20240709,130700,1227030750,8070,8100,8100,8070,108
|
|
20240709,130600,1226159130,8100,8070,8100,8070,7
|
|
20240709,130500,1226102610,8070,8070,8070,8070,0
|
|
20240709,130400,1226102610,8070,8100,8100,8070,179
|
|
20240709,130300,1224657480,8100,8100,8100,8100,0
|
|
20240709,130200,1224657480,8100,8100,8100,8100,7
|
|
20240709,130100,1224600780,8100,8100,8100,8100,0
|
|
20240709,130000,1224600780,8100,8090,8100,8090,2
|
|
20240709,125900,1224584590,8070,8100,8100,8070,101
|
|
20240709,125800,1223769490,8090,8090,8090,8090,1857
|
|
20240709,125700,1208746360,8090,8090,8090,8090,0
|
|
20240709,125600,1208746360,8090,8090,8090,8090,1
|
|
20240709,125500,1208738270,8060,8060,8090,8060,59
|
|
20240709,125400,1208262680,8080,8080,8080,8080,100
|
|
20240709,125300,1207454680,8090,8080,8090,8080,80
|
|
20240709,125200,1206807620,8080,8080,8080,8080,1
|
|
20240709,125100,1206799540,8070,8070,8070,8070,0
|
|
20240709,125000,1206799540,8070,8070,8070,8070,1
|
|
20240709,124900,1206791470,8080,8080,8080,8080,1
|
|
20240709,124800,1206783390,8090,8090,8090,8090,0
|
|
20240709,124700,1206783390,8090,8090,8090,8090,0
|
|
20240709,124600,1206783390,8090,8060,8090,8060,208
|
|
20240709,124500,1205103710,8040,8040,8040,8040,132
|
|
20240709,124400,1204042430,8040,8040,8040,8040,0
|
|
20240709,124300,1204042430,8040,8040,8040,8040,53
|
|
20240709,124200,1203616310,8040,8040,8040,8040,0
|
|
20240709,124100,1203616310,8040,8050,8050,8040,95
|
|
20240709,124000,1202852500,8070,8070,8070,8070,0
|
|
20240709,123900,1202852500,8070,8070,8070,8070,1
|
|
20240709,123800,1202844430,8070,8050,8070,8030,31
|
|
20240709,123700,1202595340,8030,8030,8030,8030,358
|
|
20240709,123600,1199720600,8060,8060,8060,8060,0
|
|
20240709,123500,1199720600,8060,8060,8060,8060,0
|
|
20240709,123400,1199720600,8060,8020,8060,8020,470
|
|
20240709,123300,1195933600,8020,8050,8050,8020,132
|
|
20240709,123200,1194873300,8030,8040,8040,8030,792
|
|
20240709,123100,1188513510,8040,8040,8040,8040,2
|
|
20240709,123000,1188497430,8060,8060,8060,8060,0
|
|
20240709,122900,1188497430,8060,8060,8060,8060,1
|
|
20240709,122800,1188489370,8040,8040,8040,8040,10
|
|
20240709,122700,1188408970,8040,8040,8040,8040,5
|
|
20240709,122600,1188368770,8060,8060,8060,8060,0
|
|
20240709,122500,1188368770,8060,8050,8060,8030,41
|
|
20240709,122400,1188039430,8060,8050,8060,8050,8
|
|
20240709,122300,1187974990,8040,8040,8040,8040,0
|
|
20240709,122200,1187974990,8040,8040,8040,8040,0
|
|
20240709,122100,1187974990,8040,8040,8040,8040,562
|
|
20240709,122000,1183456510,8070,8070,8070,8070,0
|
|
20240709,121900,1183456510,8070,8070,8070,8070,1
|
|
20240709,121800,1183448440,8040,8040,8040,8040,296
|
|
20240709,121700,1181068600,8040,8040,8040,8040,4
|
|
20240709,121600,1181036440,8040,8040,8040,8040,0
|
|
20240709,121500,1181036440,8040,8040,8040,8040,0
|
|
20240709,121400,1181036440,8040,8040,8040,8040,1
|
|
20240709,121300,1181028400,8070,8070,8070,8070,0
|
|
20240709,121200,1181028400,8070,8070,8070,8070,0
|
|
20240709,121100,1181028400,8070,8040,8070,8040,22
|
|
20240709,121000,1180851470,8020,8020,8020,8020,4
|
|
20240709,120900,1180819390,8030,8030,8030,8030,417
|
|
20240709,120800,1177470880,8030,8030,8030,8030,0
|
|
20240709,120700,1177470880,8030,8030,8030,8030,115
|
|
20240709,120600,1176547430,8100,8100,8100,8100,0
|
|
20240709,120500,1176547430,8100,8100,8100,8100,0
|
|
20240709,120400,1176547430,8100,8100,8100,8100,0
|
|
20240709,120300,1176547430,8100,8010,8100,8010,2314
|
|
20240709,120200,1157900710,8020,8020,8020,8020,166
|
|
20240709,120100,1156569390,8020,8020,8020,8020,130
|
|
20240709,120000,1155526790,8020,8020,8020,8020,134
|
|
20240709,115900,1154452110,8060,8060,8060,8060,6
|
|
20240709,115800,1154403750,8020,8020,8020,8020,0
|
|
20240709,115700,1154403750,8020,8020,8020,8020,237
|
|
20240709,115600,1152503010,8020,8030,8030,8020,173
|
|
20240709,115500,1151114280,8020,8020,8020,8020,0
|
|
20240709,115400,1151114280,8020,8020,8020,8020,108
|
|
20240709,115300,1150248120,8060,8060,8060,8060,0
|
|
20240709,115200,1150248120,8060,8060,8060,8060,0
|
|
20240709,115100,1150248120,8060,8050,8060,8050,201
|
|
20240709,115000,1148628200,8060,8060,8060,8060,0
|
|
20240709,114900,1148628200,8060,8030,8060,8030,313
|
|
20240709,114800,1146114660,8030,8030,8030,8030,2
|
|
20240709,114700,1146098600,8070,8070,8070,8070,0
|
|
20240709,114600,1146098600,8070,8070,8070,8070,47
|
|
20240709,114500,1145719310,8030,8030,8030,8030,10
|
|
20240709,114400,1145639010,8090,8080,8090,8080,139
|
|
20240709,114300,1144514520,8050,8040,8050,8040,211
|
|
20240709,114200,1142815980,8030,8030,8030,8030,84
|
|
20240709,114100,1142141460,8020,8020,8020,8020,0
|
|
20240709,114000,1142141460,8020,8020,8020,8020,291
|
|
20240709,113900,1139807640,8050,8050,8050,8050,0
|
|
20240709,113800,1139807640,8050,8050,8050,8050,0
|
|
20240709,113700,1139807640,8050,8050,8050,8050,0
|
|
20240709,113600,1139807640,8050,8050,8050,8050,0
|
|
20240709,113500,1139807640,8050,8050,8050,8050,0
|
|
20240709,113400,1139807640,8050,8010,8050,8010,158
|
|
20240709,113300,1138542020,8040,8010,8040,8010,377
|
|
20240709,113200,1135521930,8010,8020,8020,8010,679
|
|
20240709,113100,1130076780,8020,8020,8020,8020,2
|
|
20240709,113000,1130060740,8020,8010,8020,8010,658
|
|
20240709,112900,1124787610,8010,8030,8040,8010,1057
|
|
20240709,112800,1116310050,8030,8030,8030,8030,7
|
|
20240709,112700,1116253840,8030,8030,8030,8030,290
|
|
20240709,112600,1113925140,8030,8030,8030,8030,72
|
|
20240709,112500,1113346980,8040,8040,8040,8040,44
|
|
20240709,112400,1112993220,8030,8040,8040,8030,152
|
|
20240709,112300,1111772080,8070,8070,8070,8070,0
|
|
20240709,112200,1111772080,8070,8070,8070,8070,0
|
|
20240709,112100,1111772080,8070,8070,8070,8070,7
|
|
20240709,112000,1111715590,8060,8030,8060,8030,186
|
|
20240709,111900,1110221930,8030,8040,8040,8030,423
|
|
20240709,111800,1106822910,8050,8060,8060,8050,450
|
|
20240709,111700,1103200390,8060,8060,8060,8060,46
|
|
20240709,111600,1102829630,8050,8040,8050,8040,25
|
|
20240709,111500,1102628390,8040,8030,8040,8030,398
|
|
20240709,111400,1099432410,8030,8050,8050,8030,462
|
|
20240709,111300,1095720300,8070,8070,8080,8040,179
|
|
20240709,111200,1094276730,8080,8090,8090,8040,416
|
|
20240709,111100,1090928810,8080,8060,8090,8040,189
|
|
20240709,111000,1089404930,8080,8070,8080,8070,101
|
|
20240709,110900,1088589840,8070,8050,8070,8040,375
|
|
20240709,110800,1085574130,8050,8070,8070,8050,477
|
|
20240709,110700,1081728400,8070,8040,8080,8040,1824
|
|
20240709,110600,1067006780,8040,8030,8040,8010,256
|
|
20240709,110500,1064954410,8040,8050,8060,8020,1147
|
|
20240709,110400,1055738020,8050,8050,8060,8050,404
|
|
20240709,110300,1052482480,8050,8030,8060,8000,1083
|
|
20240709,110200,1043790090,8040,8020,8040,8010,1199
|
|
20240709,110100,1034175230,8010,8190,8190,8000,14650
|
|
20240709,110000,915951220,8180,8290,8290,8170,1981
|
|
20240709,105900,899692320,8240,8240,8300,8200,3047
|
|
20240709,105800,874610270,8260,8170,8370,8160,5712
|
|
20240709,105700,827408080,8200,8180,8220,8160,2882
|
|
20240709,105600,803826230,8210,8260,8290,8180,5868
|
|
20240709,105500,755477100,8230,8220,8260,8200,3381
|
|
20240709,105400,727649650,8260,8390,8390,8200,8380
|
|
20240709,105300,658351550,8380,8020,8460,8020,25193
|
|
20240709,105200,447468950,7980,8030,8030,7980,11
|
|
20240709,105100,447381120,8020,8020,8020,8020,6
|
|
20240709,105000,447333000,8020,8030,8030,7960,490
|
|
20240709,104900,443423120,8030,8030,8030,8030,36
|
|
20240709,104800,443134040,8050,8050,8050,8050,97
|
|
20240709,104700,442353190,8050,8010,8050,8010,90
|
|
20240709,104600,441631490,7980,7980,7980,7980,0
|
|
20240709,104500,441631490,7980,7980,7980,7980,145
|
|
20240709,104400,440474390,7980,7990,7990,7980,116
|
|
20240709,104300,439548670,8000,8000,8000,8000,0
|
|
20240709,104200,439548670,8000,8000,8000,8000,316
|
|
20240709,104100,437020670,8000,8000,8000,8000,0
|
|
20240709,104000,437020670,8000,8010,8010,8000,107
|
|
20240709,103900,436164650,8020,8000,8020,8000,144
|
|
20240709,103800,435011760,8000,7970,8000,7970,683
|
|
20240709,103700,429565580,7950,7960,7960,7950,201
|
|
20240709,103600,427966510,7970,7970,7970,7970,40
|
|
20240709,103500,427647710,7970,7960,7970,7960,43
|
|
20240709,103400,427305380,7970,7970,7970,7970,0
|
|
20240709,103300,427305380,7970,7960,7970,7960,297
|
|
20240709,103200,424938390,7960,7960,7960,7960,10
|
|
20240709,103100,424858790,7960,7960,7960,7960,0
|
|
20240709,103000,424858790,7960,7960,7960,7950,3
|
|
20240709,102900,424834920,7950,7950,7950,7950,169
|
|
20240709,102800,423491370,7950,7950,7950,7950,1
|
|
20240709,102700,423483420,7900,7900,7900,7900,1375
|
|
20240709,102600,412620920,7900,7880,7900,7880,1863
|
|
20240709,102500,397904610,7880,7890,7890,7880,134
|
|
20240709,102400,396848060,7890,7890,7890,7890,6
|
|
20240709,102300,396800720,7900,7900,7900,7900,0
|
|
20240709,102200,396800720,7900,7900,7900,7900,0
|
|
20240709,102100,396800720,7900,7900,7900,7900,651
|
|
20240709,102000,391657820,7890,7890,7890,7890,1
|
|
20240709,101900,391649930,7880,7880,7880,7880,225
|
|
20240709,101800,389876930,7880,7880,7880,7880,0
|
|
20240709,101700,389876930,7880,7880,7880,7880,170
|
|
20240709,101600,388537330,7880,7880,7880,7880,413
|
|
20240709,101500,385282890,7890,7890,7890,7890,100
|
|
20240709,101400,384493890,7890,7890,7890,7890,0
|
|
20240709,101300,384493890,7890,7890,7890,7890,2
|
|
20240709,101200,384478110,7900,7900,7900,7890,8
|
|
20240709,101100,384414930,7900,7950,7950,7900,1215
|
|
20240709,101000,374798480,7950,7950,7950,7950,81
|
|
20240709,100900,374154530,7970,7950,7970,7950,2
|
|
20240709,100800,374138610,7970,7940,7970,7940,121
|
|
20240709,100700,373176620,7950,7940,7950,7940,420
|
|
20240709,100600,369837640,7950,7920,7950,7900,302
|
|
20240709,100500,367444030,7910,7890,7910,7890,137
|
|
20240709,100400,366362000,7890,7890,7890,7890,515
|
|
20240709,100300,362298650,7890,7870,7890,7870,137
|
|
20240709,100200,361220320,7870,7850,7870,7850,235
|
|
20240709,100100,359373350,7860,7860,7860,7860,10
|
|
20240709,100000,359294750,7890,7860,7890,7850,6
|
|
20240709,095900,359247540,7860,7870,7890,7850,631
|
|
20240709,095800,354285770,7870,7880,7890,7870,667
|
|
20240709,095700,349030480,7880,7880,7890,7870,72
|
|
20240709,095600,348463380,7890,7870,7890,7870,50
|
|
20240709,095500,348069620,7870,7850,7900,7840,337
|
|
20240709,095400,345412190,7850,7860,7890,7850,46
|
|
20240709,095300,345050910,7850,7850,7890,7850,45
|
|
20240709,095200,344697460,7850,7860,7890,7850,192
|
|
20240709,095100,343188650,7840,7840,7860,7820,298
|
|
20240709,095000,340855880,7840,7880,7880,7830,1165
|
|
20240709,094900,331720930,7880,7890,7890,7880,78
|
|
20240709,094800,331106190,7910,7910,7910,7910,0
|
|
20240709,094700,331106190,7910,7910,7910,7910,0
|
|
20240709,094600,331106190,7910,7840,7910,7840,1050
|
|
20240709,094500,322858920,7890,7900,7900,7840,812
|
|
20240709,094400,316484580,7920,7910,7920,7910,105
|
|
20240709,094300,315653080,7910,7890,7920,7890,99
|
|
20240709,094200,314871260,7880,7880,7880,7870,100
|
|
20240709,094100,314083760,7900,7900,7900,7900,1
|
|
20240709,094000,314075860,7920,7900,7920,7850,902
|
|
20240709,093900,306981280,7920,7860,7920,7860,608
|
|
20240709,093800,302186510,7860,7900,7900,7850,900
|
|
20240709,093700,295103820,7900,7900,7900,7900,169
|
|
20240709,093600,293768720,7930,7930,7930,7930,0
|
|
20240709,093500,293768720,7930,7880,7930,7860,1462
|
|
20240709,093400,282271750,7940,7940,7940,7940,0
|
|
20240709,093300,282271750,7940,7920,7940,7860,38
|
|
20240709,093200,281971370,7970,7970,7970,7970,0
|
|
20240709,093100,281971370,7970,7960,7970,7960,621
|
|
20240709,093000,277028190,7960,7870,7970,7870,740
|
|
20240709,092900,271176710,7870,7840,7870,7840,1003
|
|
20240709,092800,263304390,7840,7840,7860,7840,107
|
|
20240709,092700,262465490,7840,7860,7860,7840,2143
|
|
20240709,092600,245653560,7860,7870,7870,7840,456
|
|
20240709,092500,242073380,7870,7840,7870,7840,411
|
|
20240709,092400,238851010,7840,7910,7910,7840,427
|
|
20240709,092300,235494210,7910,7900,7920,7880,125
|
|
20240709,092200,234506830,7900,7900,7920,7850,294
|
|
20240709,092100,232192760,7920,7850,7920,7840,632
|
|
20240709,092000,227204000,7840,7860,7860,7840,469
|
|
20240709,091900,223523230,7860,7910,7910,7840,2738
|
|
20240709,091800,201981310,7910,7960,7960,7910,473
|
|
20240709,091700,198226040,7950,7950,7950,7950,10
|
|
20240709,091600,198146540,7960,7960,7960,7960,10
|
|
20240709,091500,198066940,7970,7940,7980,7890,1409
|
|
20240709,091400,186925240,7930,7900,7930,7900,918
|
|
20240709,091300,179667320,7920,7940,7940,7900,351
|
|
20240709,091200,176887300,7940,7920,7950,7900,373
|
|
20240709,091100,173935370,7900,7940,7960,7900,1286
|
|
20240709,091000,163747270,7960,7940,7960,7940,201
|
|
20240709,090900,162150080,7950,7930,7950,7930,533
|
|
20240709,090800,157921250,7930,7950,7960,7930,1920
|
|
20240709,090700,142657900,7950,7950,7950,7930,1098
|
|
20240709,090600,133945210,7950,7930,7950,7920,536
|
|
20240709,090500,129695650,7930,7910,7930,7880,1438
|
|
20240709,090400,118328380,7910,7930,7930,7910,1174
|
|
20240709,090300,109031360,7930,7980,7980,7930,2143
|
|
20240709,090200,91970410,7980,7990,8010,7980,1153
|
|
20240709,090100,82758290,7990,7990,8010,7980,5612
|
|
20240709,090000,37958130,8020,7980,8020,7980,4754
|