654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195100,355538760,8020,8020,8020,8020,456
|
|
20240710,195000,355538760,8020,8020,8020,8020,0
|
|
20240710,194900,355538760,8020,8020,8020,8020,0
|
|
20240710,194800,355538760,8020,8020,8020,8020,0
|
|
20240710,194700,355538760,8020,8020,8020,8020,0
|
|
20240710,194600,355538760,8020,8020,8020,8020,0
|
|
20240710,194500,355538760,8020,8020,8020,8020,0
|
|
20240710,194400,355538760,8020,8020,8020,8020,0
|
|
20240710,194300,355538760,8020,8020,8020,8020,0
|
|
20240710,194200,355538760,8020,8020,8020,8020,0
|
|
20240710,194100,355538760,8020,8020,8020,8020,0
|
|
20240710,194000,355538760,8020,8020,8020,8020,0
|
|
20240710,193900,355538760,8020,8020,8020,8020,0
|
|
20240710,193800,355538760,8020,8020,8020,8020,0
|
|
20240710,193700,355538760,8020,8020,8020,8020,0
|
|
20240710,193600,355538760,8020,8020,8020,8020,0
|
|
20240710,193500,355538760,8020,8020,8020,8020,0
|
|
20240710,193400,355538760,8020,8020,8020,8020,0
|
|
20240710,193300,355538760,8020,8020,8020,8020,0
|
|
20240710,193200,355538760,8020,8020,8020,8020,0
|
|
20240710,193100,355538760,8020,8020,8020,8020,0
|
|
20240710,193000,355538760,8020,8020,8020,8020,0
|
|
20240710,192900,355538760,8020,8020,8020,8020,0
|
|
20240710,192800,355538760,8020,8020,8020,8020,0
|
|
20240710,192700,355538760,8020,8020,8020,8020,0
|
|
20240710,192600,355538760,8020,8020,8020,8020,0
|
|
20240710,192500,355538760,8020,8020,8020,8020,0
|
|
20240710,192400,355538760,8020,8020,8020,8020,0
|
|
20240710,192300,355538760,8020,8020,8020,8020,0
|
|
20240710,192200,355538760,8020,8020,8020,8020,0
|
|
20240710,192100,355538760,8020,8020,8020,8020,456
|
|
20240710,192000,355538760,8020,8020,8020,8020,0
|
|
20240710,191900,355538760,8020,8020,8020,8020,0
|
|
20240710,191800,355538760,8020,8020,8020,8020,0
|
|
20240710,191700,355538760,8020,8020,8020,8020,0
|
|
20240710,191600,355538760,8020,8020,8020,8020,0
|
|
20240710,191500,355538760,8020,8020,8020,8020,0
|
|
20240710,191400,355538760,8020,8020,8020,8020,0
|
|
20240710,191300,355538760,8020,8020,8020,8020,0
|
|
20240710,191200,355538760,8020,8020,8020,8020,0
|
|
20240710,191100,355538760,8020,8020,8020,8020,0
|
|
20240710,191000,355538760,8020,8020,8020,8020,0
|
|
20240710,190900,355538760,8020,8020,8020,8020,0
|
|
20240710,190800,355538760,8020,8020,8020,8020,0
|
|
20240710,190700,355538760,8020,8020,8020,8020,0
|
|
20240710,190600,355538760,8020,8020,8020,8020,0
|
|
20240710,190500,355538760,8020,8020,8020,8020,0
|
|
20240710,190400,355538760,8020,8020,8020,8020,0
|
|
20240710,190300,355538760,8020,8020,8020,8020,0
|
|
20240710,190200,355538760,8020,8020,8020,8020,0
|
|
20240710,190100,355538760,8020,8020,8020,8020,0
|
|
20240710,190000,355538760,8020,8020,8020,8020,0
|
|
20240710,185900,355538760,8020,8020,8020,8020,0
|
|
20240710,185800,355538760,8020,8020,8020,8020,0
|
|
20240710,185700,355538760,8020,8020,8020,8020,0
|
|
20240710,185600,355538760,8020,8020,8020,8020,0
|
|
20240710,185500,355538760,8020,8020,8020,8020,0
|
|
20240710,185400,355538760,8020,8020,8020,8020,0
|
|
20240710,185300,355538760,8020,8020,8020,8020,0
|
|
20240710,185200,355538760,8020,8020,8020,8020,0
|
|
20240710,185100,355538760,8020,8020,8020,8020,456
|
|
20240710,185000,355538760,8020,8020,8020,8020,0
|
|
20240710,184900,355538760,8020,8020,8020,8020,0
|
|
20240710,184800,355538760,8020,8020,8020,8020,0
|
|
20240710,184700,355538760,8020,8020,8020,8020,0
|
|
20240710,184600,355538760,8020,8020,8020,8020,0
|
|
20240710,184500,355538760,8020,8020,8020,8020,0
|
|
20240710,184400,355538760,8020,8020,8020,8020,0
|
|
20240710,184300,355538760,8020,8020,8020,8020,0
|
|
20240710,184200,355538760,8020,8020,8020,8020,0
|
|
20240710,184100,355538760,8020,8020,8020,8020,0
|
|
20240710,184000,355538760,8020,8020,8020,8020,0
|
|
20240710,183900,355538760,8020,8020,8020,8020,0
|
|
20240710,183800,355538760,8020,8020,8020,8020,0
|
|
20240710,183700,355538760,8020,8020,8020,8020,0
|
|
20240710,183600,355538760,8020,8020,8020,8020,0
|
|
20240710,183500,355538760,8020,8020,8020,8020,0
|
|
20240710,183400,355538760,8020,8020,8020,8020,0
|
|
20240710,183300,355538760,8020,8020,8020,8020,0
|
|
20240710,183200,355538760,8020,8020,8020,8020,0
|
|
20240710,183100,355538760,8020,8020,8020,8020,0
|
|
20240710,183000,355538760,8020,8020,8020,8020,0
|
|
20240710,182900,355538760,8020,8020,8020,8020,0
|
|
20240710,182800,355538760,8020,8020,8020,8020,0
|
|
20240710,182700,355538760,8020,8020,8020,8020,0
|
|
20240710,182600,355538760,8020,8020,8020,8020,0
|
|
20240710,182500,355538760,8020,8020,8020,8020,0
|
|
20240710,182400,355538760,8020,8020,8020,8020,0
|
|
20240710,182300,355538760,8020,8020,8020,8020,0
|
|
20240710,182200,355538760,8020,8020,8020,8020,0
|
|
20240710,182100,355538760,8020,8020,8020,8020,456
|
|
20240710,182000,355538760,8020,8020,8020,8020,0
|
|
20240710,181900,355538760,8020,8020,8020,8020,0
|
|
20240710,181800,355538760,8020,8020,8020,8020,0
|
|
20240710,181700,355538760,8020,8020,8020,8020,0
|
|
20240710,181600,355538760,8020,8020,8020,8020,0
|
|
20240710,181500,355538760,8020,8020,8020,8020,0
|
|
20240710,181400,355538760,8020,8020,8020,8020,0
|
|
20240710,181300,355538760,8020,8020,8020,8020,0
|
|
20240710,181200,355538760,8020,8020,8020,8020,0
|
|
20240710,181100,355538760,8020,8020,8020,8020,0
|
|
20240710,181000,355538760,8020,8020,8020,8020,0
|
|
20240710,180900,355538760,8020,8020,8020,8020,0
|
|
20240710,180800,355538760,8020,8020,8020,8020,0
|
|
20240710,180700,355538760,8020,8020,8020,8020,0
|
|
20240710,180600,355538760,8020,8020,8020,8020,0
|
|
20240710,180500,355538760,8020,8020,8020,8020,0
|
|
20240710,180400,355538760,8020,8020,8020,8020,0
|
|
20240710,180300,355538760,8020,8020,8020,8020,0
|
|
20240710,180200,355538760,8020,8020,8020,8020,0
|
|
20240710,180100,355538760,8020,8020,8020,8020,0
|
|
20240710,180000,355538760,8020,8020,8020,8020,0
|
|
20240710,175900,355538760,8020,8020,8020,8020,0
|
|
20240710,175800,355538760,8020,8020,8020,8020,0
|
|
20240710,175700,355538760,8020,8020,8020,8020,0
|
|
20240710,175600,355538760,8020,8020,8020,8020,0
|
|
20240710,175500,355538760,8020,8020,8020,8020,0
|
|
20240710,175400,355538760,8020,8020,8020,8020,0
|
|
20240710,175300,355538760,8020,8020,8020,8020,0
|
|
20240710,175200,355538760,8020,8020,8020,8020,0
|
|
20240710,175100,355538760,8020,8020,8020,8020,456
|
|
20240710,175000,355538760,8020,8020,8020,8020,0
|
|
20240710,174900,355538760,8020,8020,8020,8020,0
|
|
20240710,174800,355538760,8020,8020,8020,8020,0
|
|
20240710,174700,355538760,8020,8020,8020,8020,0
|
|
20240710,174600,355538760,8020,8020,8020,8020,0
|
|
20240710,174500,355538760,8020,8020,8020,8020,0
|
|
20240710,174400,355538760,8020,8020,8020,8020,0
|
|
20240710,174300,355538760,8020,8020,8020,8020,0
|
|
20240710,174200,355538760,8020,8020,8020,8020,0
|
|
20240710,174100,355538760,8020,8020,8020,8020,0
|
|
20240710,174000,355538760,8020,8020,8020,8020,0
|
|
20240710,173900,355538760,8020,8020,8020,8020,0
|
|
20240710,173800,355538760,8020,8020,8020,8020,0
|
|
20240710,173700,355538760,8020,8020,8020,8020,0
|
|
20240710,173600,355538760,8020,8020,8020,8020,0
|
|
20240710,173500,355538760,8020,8020,8020,8020,0
|
|
20240710,173400,355538760,8020,8020,8020,8020,0
|
|
20240710,173300,355538760,8020,8020,8020,8020,0
|
|
20240710,173200,355538760,8020,8020,8020,8020,0
|
|
20240710,173100,355538760,8020,8020,8020,8020,0
|
|
20240710,173000,355538760,8020,8020,8020,8020,0
|
|
20240710,172900,355538760,8020,8020,8020,8020,0
|
|
20240710,172800,355538760,8020,8020,8020,8020,0
|
|
20240710,172700,355538760,8020,8020,8020,8020,0
|
|
20240710,172600,355538760,8020,8020,8020,8020,0
|
|
20240710,172500,355538760,8020,8020,8020,8020,0
|
|
20240710,172400,355538760,8020,8020,8020,8020,0
|
|
20240710,172300,355538760,8020,8020,8020,8020,0
|
|
20240710,172200,355538760,8020,8020,8020,8020,0
|
|
20240710,172100,355538760,8020,8020,8020,8020,456
|
|
20240710,172000,355538760,8020,8020,8020,8020,0
|
|
20240710,171900,355538760,8020,8020,8020,8020,0
|
|
20240710,171800,355538760,8020,8020,8020,8020,0
|
|
20240710,171700,355538760,8020,8020,8020,8020,0
|
|
20240710,171600,355538760,8020,8020,8020,8020,0
|
|
20240710,171500,355538760,8020,8020,8020,8020,0
|
|
20240710,171400,355538760,8020,8020,8020,8020,0
|
|
20240710,171300,355538760,8020,8020,8020,8020,0
|
|
20240710,171200,355538760,8020,8020,8020,8020,0
|
|
20240710,171100,355538760,8020,8020,8020,8020,0
|
|
20240710,171000,355538760,8020,8020,8020,8020,0
|
|
20240710,170900,355538760,8020,8020,8020,8020,0
|
|
20240710,170800,355538760,8020,8020,8020,8020,0
|
|
20240710,170700,355538760,8020,8020,8020,8020,0
|
|
20240710,170600,355538760,8020,8020,8020,8020,0
|
|
20240710,170500,355538760,8020,8020,8020,8020,0
|
|
20240710,170400,355538760,8020,8020,8020,8020,0
|
|
20240710,170300,355538760,8020,8020,8020,8020,0
|
|
20240710,170200,355538760,8020,8020,8020,8020,0
|
|
20240710,170100,355538760,8020,8020,8020,8020,0
|
|
20240710,170000,355538760,8020,8020,8020,8020,0
|
|
20240710,165900,355538760,8020,8020,8020,8020,0
|
|
20240710,165800,355538760,8020,8020,8020,8020,0
|
|
20240710,165700,355538760,8020,8020,8020,8020,0
|
|
20240710,165600,355538760,8020,8020,8020,8020,0
|
|
20240710,165500,355538760,8020,8020,8020,8020,0
|
|
20240710,165400,355538760,8020,8020,8020,8020,0
|
|
20240710,165300,355538760,8020,8020,8020,8020,0
|
|
20240710,165200,355538760,8020,8020,8020,8020,0
|
|
20240710,165100,355538760,8020,8020,8020,8020,456
|
|
20240710,165000,355538760,8020,8020,8020,8020,0
|
|
20240710,164900,355538760,8020,8020,8020,8020,0
|
|
20240710,164800,355538760,8020,8020,8020,8020,0
|
|
20240710,164700,355538760,8020,8020,8020,8020,0
|
|
20240710,164600,355538760,8020,8020,8020,8020,0
|
|
20240710,164500,355538760,8020,8020,8020,8020,0
|
|
20240710,164400,355538760,8020,8020,8020,8020,0
|
|
20240710,164300,355538760,8020,8020,8020,8020,0
|
|
20240710,164200,355538760,8020,8020,8020,8020,0
|
|
20240710,164100,355538760,8020,8020,8020,8020,0
|
|
20240710,164000,355538760,8020,8020,8020,8020,0
|
|
20240710,163900,355538760,8020,8020,8020,8020,0
|
|
20240710,163800,355538760,8020,8020,8020,8020,0
|
|
20240710,163700,355538760,8020,8020,8020,8020,0
|
|
20240710,163600,355538760,8020,8020,8020,8020,0
|
|
20240710,163500,355538760,8020,8020,8020,8020,0
|
|
20240710,163400,355538760,8020,8020,8020,8020,0
|
|
20240710,163300,355538760,8020,8020,8020,8020,0
|
|
20240710,163200,355538760,8020,8020,8020,8020,0
|
|
20240710,163100,355538760,8020,8020,8020,8020,0
|
|
20240710,163000,355538760,8020,8020,8020,8020,0
|
|
20240710,162900,355538760,8020,8020,8020,8020,0
|
|
20240710,162800,355538760,8020,8020,8020,8020,0
|
|
20240710,162700,355538760,8020,8020,8020,8020,0
|
|
20240710,162600,355538760,8020,8020,8020,8020,0
|
|
20240710,162500,355538760,8020,8020,8020,8020,0
|
|
20240710,162400,355538760,8020,8020,8020,8020,0
|
|
20240710,162300,355538760,8020,8020,8020,8020,0
|
|
20240710,162200,355538760,8020,8020,8020,8020,0
|
|
20240710,162100,355538760,8020,8020,8020,8020,456
|
|
20240710,162000,355538760,8020,8020,8020,8020,0
|
|
20240710,161900,355538760,8020,8020,8020,8020,0
|
|
20240710,161800,355538760,8020,8020,8020,8020,0
|
|
20240710,161700,355538760,8020,8020,8020,8020,0
|
|
20240710,161600,355538760,8020,8020,8020,8020,0
|
|
20240710,161500,355538760,8020,8020,8020,8020,0
|
|
20240710,161400,355538760,8020,8020,8020,8020,0
|
|
20240710,161300,355538760,8020,8020,8020,8020,0
|
|
20240710,161200,355538760,8020,8020,8020,8020,0
|
|
20240710,161100,355538760,8020,8020,8020,8020,0
|
|
20240710,161000,355538760,8020,8020,8020,8020,0
|
|
20240710,160900,355538760,8020,8020,8020,8020,0
|
|
20240710,160800,355538760,8020,8020,8020,8020,0
|
|
20240710,160700,355538760,8020,8020,8020,8020,0
|
|
20240710,160600,355538760,8020,8020,8020,8020,0
|
|
20240710,160500,355538760,8020,8020,8020,8020,0
|
|
20240710,160400,355538760,8020,8020,8020,8020,0
|
|
20240710,160300,355538760,8020,8020,8020,8020,0
|
|
20240710,160200,355538760,8020,8020,8020,8020,0
|
|
20240710,160100,355538760,8020,8020,8020,8020,0
|
|
20240710,160000,355538760,8020,8020,8020,8020,0
|
|
20240710,155900,355538760,8020,8020,8020,8020,0
|
|
20240710,155800,355538760,8020,8020,8020,8020,0
|
|
20240710,155700,355538760,8020,8020,8020,8020,0
|
|
20240710,155600,355538760,8020,8020,8020,8020,0
|
|
20240710,155500,355538760,8020,8020,8020,8020,0
|
|
20240710,155400,355538760,8020,8020,8020,8020,0
|
|
20240710,155300,355538760,8020,8020,8020,8020,0
|
|
20240710,155200,355538760,8020,8020,8020,8020,0
|
|
20240710,155100,355538760,8020,8020,8020,8020,456
|
|
20240710,155000,355538760,8020,8020,8020,8020,0
|
|
20240710,154900,355538760,8020,8020,8020,8020,0
|
|
20240710,154800,355538760,8020,8020,8020,8020,0
|
|
20240710,154700,355538760,8020,8020,8020,8020,0
|
|
20240710,154600,355538760,8020,8020,8020,8020,0
|
|
20240710,154500,355538760,8020,8020,8020,8020,0
|
|
20240710,154400,355538760,8020,8020,8020,8020,0
|
|
20240710,154300,355538760,8020,8020,8020,8020,0
|
|
20240710,154200,355538760,8020,8020,8020,8020,0
|
|
20240710,154100,355538760,8020,8020,8020,8020,0
|
|
20240710,154000,355538760,8020,8020,8020,8020,0
|
|
20240710,153900,355538760,8020,8020,8020,8020,0
|
|
20240710,153800,355538760,8020,8020,8020,8020,0
|
|
20240710,153700,355538760,8020,8020,8020,8020,0
|
|
20240710,153600,355538760,8020,8020,8020,8020,0
|
|
20240710,153500,355538760,8020,8020,8020,8020,0
|
|
20240710,153400,355538760,8020,8020,8020,8020,0
|
|
20240710,153300,355538760,8020,8020,8020,8020,0
|
|
20240710,153200,355538760,8020,8020,8020,8020,0
|
|
20240710,153100,355538760,8020,8020,8020,8020,0
|
|
20240710,153000,355538760,8020,8020,8020,8020,456
|
|
20240710,152900,351881640,8020,8020,8020,8020,0
|
|
20240710,152800,351881640,8020,8020,8020,8020,0
|
|
20240710,152700,351881640,8020,8020,8020,8020,0
|
|
20240710,152600,351881640,8020,8020,8020,8020,0
|
|
20240710,152500,351881640,8020,8020,8020,8020,0
|
|
20240710,152400,351881640,8020,8020,8020,8020,0
|
|
20240710,152300,351881640,8020,8020,8020,8020,0
|
|
20240710,152200,351881640,8020,8020,8020,8020,0
|
|
20240710,152100,351881640,8020,8020,8020,8020,0
|
|
20240710,152000,351881640,8020,8020,8020,8020,0
|
|
20240710,151900,351881640,8020,8040,8080,8020,35
|
|
20240710,151800,351600480,8020,8030,8030,8020,140
|
|
20240710,151700,350477050,8030,8030,8030,8030,38
|
|
20240710,151600,350171910,8020,8030,8030,8020,88
|
|
20240710,151500,349465600,8030,8040,8040,8030,610
|
|
20240710,151400,344567280,8040,8070,8080,8040,26
|
|
20240710,151300,344357700,8040,8060,8060,8040,23
|
|
20240710,151200,344172730,8060,8060,8060,8060,0
|
|
20240710,151100,344172730,8060,8060,8060,8060,2
|
|
20240710,151000,344156610,8080,8080,8080,8080,0
|
|
20240710,150900,344156610,8080,8080,8080,8080,0
|
|
20240710,150800,344156610,8080,8090,8090,8080,124
|
|
20240710,150700,343153460,8090,8090,8090,8090,0
|
|
20240710,150600,343153460,8090,8090,8090,8090,1
|
|
20240710,150500,343145370,8120,8120,8120,8120,0
|
|
20240710,150400,343145370,8120,8120,8120,8120,0
|
|
20240710,150300,343145370,8120,8120,8120,8120,0
|
|
20240710,150200,343145370,8120,8040,8120,8040,100
|
|
20240710,150100,342338030,8050,8040,8050,8040,188
|
|
20240710,150000,340826170,8030,8020,8030,8020,20
|
|
20240710,145900,340665580,8000,8000,8000,8000,0
|
|
20240710,145800,340665580,8000,8000,8000,8000,0
|
|
20240710,145700,340665580,8000,8000,8000,8000,0
|
|
20240710,145600,340665580,8000,8000,8000,8000,14
|
|
20240710,145500,340553580,8000,8000,8000,8000,0
|
|
20240710,145400,340553580,8000,8000,8000,8000,1
|
|
20240710,145300,340545580,8000,8000,8000,8000,0
|
|
20240710,145200,340545580,8000,8000,8000,8000,0
|
|
20240710,145100,340545580,8000,8000,8000,8000,5
|
|
20240710,145000,340505580,7990,7990,7990,7990,0
|
|
20240710,144900,340505580,7990,7990,7990,7990,23
|
|
20240710,144800,340321810,7990,7990,7990,7990,2
|
|
20240710,144700,340305830,7980,7980,7980,7980,0
|
|
20240710,144600,340305830,7980,7980,7980,7980,0
|
|
20240710,144500,340305830,7980,7980,7980,7980,28
|
|
20240710,144400,340082390,7980,7980,7980,7970,383
|
|
20240710,144300,337027780,7990,7990,7990,7980,392
|
|
20240710,144200,333897180,7990,7990,7990,7990,0
|
|
20240710,144100,333897180,7990,7990,7990,7990,0
|
|
20240710,144000,333897180,7990,8020,8020,7990,350
|
|
20240710,143900,331099270,8020,8020,8020,8020,0
|
|
20240710,143800,331099270,8020,8020,8020,8020,0
|
|
20240710,143700,331099270,8020,8020,8020,8020,0
|
|
20240710,143600,331099270,8020,8020,8020,8020,0
|
|
20240710,143500,331099270,8020,8020,8020,8020,0
|
|
20240710,143400,331099270,8020,8020,8020,8020,5
|
|
20240710,143300,331059170,8020,8020,8020,8020,0
|
|
20240710,143200,331059170,8020,8020,8020,8020,8
|
|
20240710,143100,330995010,8020,8020,8020,8020,0
|
|
20240710,143000,330995010,8020,8020,8020,8020,20
|
|
20240710,142900,330834610,8030,8030,8030,8030,0
|
|
20240710,142800,330834610,8030,8030,8030,8030,0
|
|
20240710,142700,330834610,8030,8030,8030,8030,1
|
|
20240710,142600,330826580,8030,8030,8030,8030,0
|
|
20240710,142500,330826580,8030,8030,8030,8030,4
|
|
20240710,142400,330794460,8050,8050,8050,8050,0
|
|
20240710,142300,330794460,8050,8030,8050,8030,32
|
|
20240710,142200,330537000,8000,8000,8000,8000,227
|
|
20240710,142100,328721000,8010,8010,8010,8010,15
|
|
20240710,142000,328600850,8020,8020,8020,8020,1
|
|
20240710,141900,328592830,8030,8040,8040,8030,692
|
|
20240710,141800,323035260,8050,8050,8050,8050,0
|
|
20240710,141700,323035260,8050,8060,8060,8050,20
|
|
20240710,141600,322874070,8080,8080,8080,8080,7
|
|
20240710,141500,322817510,8080,8080,8080,8080,5
|
|
20240710,141400,322777110,8060,8060,8060,8060,0
|
|
20240710,141300,322777110,8060,8060,8060,8060,0
|
|
20240710,141200,322777110,8060,8060,8060,8060,0
|
|
20240710,141100,322777110,8060,8080,8080,8060,21
|
|
20240710,141000,322607650,8100,8100,8100,8100,1
|
|
20240710,140900,322599550,8120,8120,8120,8120,0
|
|
20240710,140800,322599550,8120,8120,8120,8120,1
|
|
20240710,140700,322591430,8110,8110,8110,8110,0
|
|
20240710,140600,322591430,8110,8110,8110,8110,0
|
|
20240710,140500,322591430,8110,8110,8110,8110,7
|
|
20240710,140400,322534660,8090,8120,8120,8090,2
|
|
20240710,140300,322518450,8120,8120,8120,8120,0
|
|
20240710,140200,322518450,8120,8080,8120,8080,1711
|
|
20240710,140100,308658830,8080,8060,8080,8060,600
|
|
20240710,140000,303814610,8070,8040,8070,8040,300
|
|
20240710,135900,301397010,8040,8010,8040,8010,300
|
|
20240710,135800,298985920,8040,8010,8040,8010,109
|
|
20240710,135700,298111570,8010,8010,8010,8010,0
|
|
20240710,135600,298111570,8010,8010,8010,8010,0
|
|
20240710,135500,298111570,8010,8010,8010,8010,1
|
|
20240710,135400,298103560,7990,8000,8000,7990,125
|
|
20240710,135300,297104800,7990,7990,7990,7990,0
|
|
20240710,135200,297104800,7990,8000,8000,7990,275
|
|
20240710,135100,294907470,8000,8000,8000,8000,0
|
|
20240710,135000,294907470,8000,8000,8000,8000,0
|
|
20240710,134900,294907470,8000,8000,8000,8000,0
|
|
20240710,134800,294907470,8000,8000,8000,8000,0
|
|
20240710,134700,294907470,8000,8000,8000,8000,0
|
|
20240710,134600,294907470,8000,8000,8000,8000,0
|
|
20240710,134500,294907470,8000,8000,8000,8000,196
|
|
20240710,134400,293339470,8000,8000,8000,8000,0
|
|
20240710,134300,293339470,8000,8000,8000,8000,24
|
|
20240710,134200,293147470,7990,7990,7990,7990,0
|
|
20240710,134100,293147470,7990,7990,7990,7990,0
|
|
20240710,134000,293147470,7990,7990,7990,7990,15
|
|
20240710,133900,293027620,7990,7990,7990,7990,1
|
|
20240710,133800,293019630,8000,8000,8000,8000,0
|
|
20240710,133700,293019630,8000,7970,8000,7970,100
|
|
20240710,133600,292221040,7950,7950,7950,7950,0
|
|
20240710,133500,292221040,7950,7950,7950,7950,0
|
|
20240710,133400,292221040,7950,7960,7960,7950,228
|
|
20240710,133300,290408340,7950,7950,7950,7950,0
|
|
20240710,133200,290408340,7950,7950,7950,7950,52
|
|
20240710,133100,289994940,7950,7970,7970,7950,100
|
|
20240710,133000,289199160,7980,7980,7980,7980,19
|
|
20240710,132900,289047540,7980,7980,7980,7980,0
|
|
20240710,132800,289047540,7980,7980,7980,7980,0
|
|
20240710,132700,289047540,7980,7980,7980,7980,0
|
|
20240710,132600,289047540,7980,7980,7980,7980,10
|
|
20240710,132500,288967740,7940,7940,7940,7940,0
|
|
20240710,132400,288967740,7940,7940,7940,7940,18
|
|
20240710,132300,288824820,7940,7940,7940,7940,1
|
|
20240710,132200,288816880,7940,7950,7950,7940,372
|
|
20240710,132100,285861590,7940,7940,7940,7940,476
|
|
20240710,132000,282082150,7930,7940,7940,7930,45
|
|
20240710,131900,281725170,7940,7940,7940,7940,0
|
|
20240710,131800,281725170,7940,7950,7950,7940,834
|
|
20240710,131700,275103080,7980,7980,7980,7980,3
|
|
20240710,131600,275079140,7940,7940,7940,7940,0
|
|
20240710,131500,275079140,7940,7940,7940,7940,0
|
|
20240710,131400,275079140,7940,7940,7940,7940,1440
|
|
20240710,131300,263645540,7940,7950,7960,7940,347
|
|
20240710,131200,260886940,7950,7960,7960,7950,396
|
|
20240710,131100,257736790,7970,7980,7980,7960,240
|
|
20240710,131000,255824090,7980,7980,7980,7980,19
|
|
20240710,130900,255672470,7980,7980,7980,7970,97
|
|
20240710,130800,254899270,7980,7980,7980,7980,18
|
|
20240710,130700,254755630,7980,7980,7980,7980,23
|
|
20240710,130600,254572090,7970,8000,8000,7970,400
|
|
20240710,130500,251382560,8040,7990,8040,7970,515
|
|
20240710,130400,247272960,7990,7990,7990,7990,0
|
|
20240710,130300,247272960,7990,8010,8010,7990,1000
|
|
20240710,130200,239276820,8010,8020,8020,8010,364
|
|
20240710,130100,236359830,8020,8020,8020,8020,74
|
|
20240710,130000,235766350,8020,8020,8020,8020,0
|
|
20240710,125900,235766350,8020,8020,8020,8020,0
|
|
20240710,125800,235766350,8020,8020,8020,8020,0
|
|
20240710,125700,235766350,8020,8020,8020,8020,0
|
|
20240710,125600,235766350,8020,8020,8020,8020,0
|
|
20240710,125500,235766350,8020,8020,8020,8020,0
|
|
20240710,125400,235766350,8020,8020,8020,8020,38
|
|
20240710,125300,235461590,8020,8020,8020,8020,0
|
|
20240710,125200,235461590,8020,8020,8020,8020,0
|
|
20240710,125100,235461590,8020,8020,8020,8020,51
|
|
20240710,125000,235052570,8020,8020,8020,8020,0
|
|
20240710,124900,235052570,8020,8020,8020,8020,0
|
|
20240710,124800,235052570,8020,8020,8020,8020,170
|
|
20240710,124700,233689170,8010,8010,8010,8010,0
|
|
20240710,124600,233689170,8010,8000,8010,8000,10
|
|
20240710,124500,233609120,8000,8000,8000,8000,0
|
|
20240710,124400,233609120,8000,8000,8000,8000,0
|
|
20240710,124300,233609120,8000,8000,8000,8000,24
|
|
20240710,124200,233417120,8000,8010,8010,8000,626
|
|
20240710,124100,228407590,8020,8040,8040,8020,1218
|
|
20240710,124000,218629500,8040,8040,8040,8040,142
|
|
20240710,123900,217487820,8040,8040,8040,8040,0
|
|
20240710,123800,217487820,8040,8040,8040,8040,0
|
|
20240710,123700,217487820,8040,8040,8040,8040,0
|
|
20240710,123600,217487820,8040,8040,8040,8040,0
|
|
20240710,123500,217487820,8040,8040,8040,8040,0
|
|
20240710,123400,217487820,8040,8040,8040,8040,0
|
|
20240710,123300,217487820,8040,8040,8040,8040,100
|
|
20240710,123200,216683820,8040,8040,8040,8040,33
|
|
20240710,123100,216418500,8040,8040,8040,8040,0
|
|
20240710,123000,216418500,8040,8040,8040,8040,0
|
|
20240710,122900,216418500,8040,8040,8040,8040,0
|
|
20240710,122800,216418500,8040,8040,8040,8040,0
|
|
20240710,122700,216418500,8040,8040,8040,8040,0
|
|
20240710,122600,216418500,8040,8040,8040,8040,0
|
|
20240710,122500,216418500,8040,8080,8080,8040,272
|
|
20240710,122400,214230980,8080,8080,8080,8080,0
|
|
20240710,122300,214230980,8080,8080,8080,8080,0
|
|
20240710,122200,214230980,8080,8080,8080,8080,0
|
|
20240710,122100,214230980,8080,8080,8080,8080,0
|
|
20240710,122000,214230980,8080,8080,8080,8080,1
|
|
20240710,121900,214222900,8050,8050,8050,8050,0
|
|
20240710,121800,214222900,8050,8050,8050,8050,0
|
|
20240710,121700,214222900,8050,8050,8050,8050,0
|
|
20240710,121600,214222900,8050,8050,8050,8050,0
|
|
20240710,121500,214222900,8050,8060,8060,8050,13
|
|
20240710,121400,214118220,8100,8060,8100,8060,30
|
|
20240710,121300,213875910,8050,8050,8050,8050,63
|
|
20240710,121200,213368760,8050,8050,8050,8050,51
|
|
20240710,121100,212958210,8050,8050,8050,8050,0
|
|
20240710,121000,212958210,8050,8050,8050,8050,0
|
|
20240710,120900,212958210,8050,8050,8050,8050,0
|
|
20240710,120800,212958210,8050,8050,8050,8050,0
|
|
20240710,120700,212958210,8050,8050,8050,8050,0
|
|
20240710,120600,212958210,8050,8050,8050,8050,16
|
|
20240710,120500,212829410,8050,8050,8050,8050,42
|
|
20240710,120400,212491310,8060,8060,8060,8060,12
|
|
20240710,120300,212394590,8050,8050,8050,8050,258
|
|
20240710,120200,210317690,8090,8090,8090,8090,0
|
|
20240710,120100,210317690,8090,8090,8090,8090,0
|
|
20240710,120000,210317690,8090,8090,8090,8090,0
|
|
20240710,115900,210317690,8090,8090,8090,8090,0
|
|
20240710,115800,210317690,8090,8090,8090,8090,0
|
|
20240710,115700,210317690,8090,8090,8090,8090,0
|
|
20240710,115600,210317690,8090,8090,8090,8090,0
|
|
20240710,115500,210317690,8090,8090,8090,8090,0
|
|
20240710,115400,210317690,8090,8090,8090,8090,0
|
|
20240710,115300,210317690,8090,8090,8090,8090,0
|
|
20240710,115200,210317690,8090,8090,8090,8090,49
|
|
20240710,115100,209921280,8050,8060,8060,8050,550
|
|
20240710,115000,205493720,8060,8090,8090,8060,2
|
|
20240710,114900,205477570,8110,8110,8110,8110,0
|
|
20240710,114800,205477570,8110,8110,8110,8110,0
|
|
20240710,114700,205477570,8110,8110,8110,8110,0
|
|
20240710,114600,205477570,8110,8110,8110,8110,0
|
|
20240710,114500,205477570,8110,8110,8110,8110,0
|
|
20240710,114400,205477570,8110,8110,8110,8110,0
|
|
20240710,114300,205477570,8110,8110,8110,8110,0
|
|
20240710,114200,205477570,8110,8110,8110,8110,0
|
|
20240710,114100,205477570,8110,8110,8110,8110,0
|
|
20240710,114000,205477570,8110,8110,8110,8110,0
|
|
20240710,113900,205477570,8110,8110,8110,8110,0
|
|
20240710,113800,205477570,8110,8110,8110,8110,0
|
|
20240710,113700,205477570,8110,8110,8110,8110,0
|
|
20240710,113600,205477570,8110,8110,8110,8110,0
|
|
20240710,113500,205477570,8110,8110,8110,8110,0
|
|
20240710,113400,205477570,8110,8110,8110,8110,4
|
|
20240710,113300,205445130,8050,8050,8050,8050,0
|
|
20240710,113200,205445130,8050,8090,8090,8050,679
|
|
20240710,113100,199968470,8110,8110,8110,8110,97
|
|
20240710,113000,199181800,8100,8100,8100,8100,29
|
|
20240710,112900,198946900,8100,8100,8100,8100,24
|
|
20240710,112800,198752500,8100,8100,8100,8100,0
|
|
20240710,112700,198752500,8100,8100,8100,8100,6
|
|
20240710,112600,198703900,8060,8070,8070,8060,229
|
|
20240710,112500,196857920,8100,8100,8100,8100,0
|
|
20240710,112400,196857920,8100,8100,8100,8100,1
|
|
20240710,112300,196849820,8090,8060,8090,8060,250
|
|
20240710,112200,194834670,8080,8080,8080,8080,0
|
|
20240710,112100,194834670,8080,8080,8080,8080,0
|
|
20240710,112000,194834670,8080,8100,8100,8080,19
|
|
20240710,111900,194681120,8080,8080,8080,8080,61
|
|
20240710,111800,194188240,8060,8060,8060,8060,1
|
|
20240710,111700,194180180,8060,8060,8060,8060,0
|
|
20240710,111600,194180180,8060,8060,8060,8060,0
|
|
20240710,111500,194180180,8060,8060,8060,8060,201
|
|
20240710,111400,192560120,8060,8060,8060,8060,0
|
|
20240710,111300,192560120,8060,8060,8060,8060,0
|
|
20240710,111200,192560120,8060,8060,8060,8060,0
|
|
20240710,111100,192560120,8060,8060,8060,8060,0
|
|
20240710,111000,192560120,8060,8060,8060,8060,272
|
|
20240710,110900,190367800,8060,8060,8060,8060,4
|
|
20240710,110800,190335560,8060,8060,8060,8060,0
|
|
20240710,110700,190335560,8060,8080,8080,8060,242
|
|
20240710,110600,188384050,8070,8070,8070,8070,0
|
|
20240710,110500,188384050,8070,8070,8070,8070,0
|
|
20240710,110400,188384050,8070,8080,8080,8070,478
|
|
20240710,110300,184523540,8090,8100,8100,8090,17
|
|
20240710,110200,184385860,8100,8100,8100,8100,0
|
|
20240710,110100,184385860,8100,8100,8100,8100,240
|
|
20240710,110000,182441860,8110,8110,8110,8110,10
|
|
20240710,105900,182360760,8110,8110,8110,8110,0
|
|
20240710,105800,182360760,8110,8110,8110,8110,0
|
|
20240710,105700,182360760,8110,8110,8110,8110,0
|
|
20240710,105600,182360760,8110,8110,8110,8110,0
|
|
20240710,105500,182360760,8110,8110,8110,8110,0
|
|
20240710,105400,182360760,8110,8110,8110,8110,0
|
|
20240710,105300,182360760,8110,8110,8110,8110,0
|
|
20240710,105200,182360760,8110,8110,8110,8110,24
|
|
20240710,105100,182166120,8110,8110,8110,8110,1
|
|
20240710,105000,182158010,8100,8100,8100,8100,0
|
|
20240710,104900,182158010,8100,8100,8100,8100,0
|
|
20240710,104800,182158010,8100,8100,8100,8100,0
|
|
20240710,104700,182158010,8100,8100,8100,8100,0
|
|
20240710,104600,182158010,8100,8100,8100,8100,972
|
|
20240710,104500,174284810,8110,8110,8110,8110,166
|
|
20240710,104400,172938550,8130,8130,8130,8130,0
|
|
20240710,104300,172938550,8130,8130,8130,8130,0
|
|
20240710,104200,172938550,8130,8130,8130,8130,1
|
|
20240710,104100,172930420,8120,8130,8130,8120,2
|
|
20240710,104000,172914170,8110,8110,8110,8110,0
|
|
20240710,103900,172914170,8110,8110,8110,8110,0
|
|
20240710,103800,172914170,8110,8110,8110,8110,0
|
|
20240710,103700,172914170,8110,8110,8110,8110,1
|
|
20240710,103600,172906060,8110,8110,8110,8110,30
|
|
20240710,103500,172662760,8110,8110,8110,8110,0
|
|
20240710,103400,172662760,8110,8110,8110,8110,23
|
|
20240710,103300,172476230,8130,8130,8130,8130,0
|
|
20240710,103200,172476230,8130,8120,8130,8120,11
|
|
20240710,103100,172386810,8130,8130,8130,8130,0
|
|
20240710,103000,172386810,8130,8130,8130,8130,0
|
|
20240710,102900,172386810,8130,8130,8130,8130,0
|
|
20240710,102800,172386810,8130,8130,8130,8130,0
|
|
20240710,102700,172386810,8130,8130,8130,8130,9
|
|
20240710,102600,172313640,8130,8130,8130,8130,0
|
|
20240710,102500,172313640,8130,8130,8130,8130,1
|
|
20240710,102400,172305510,8120,8110,8120,8110,13
|
|
20240710,102300,172200020,8080,8080,8080,8080,0
|
|
20240710,102200,172200020,8080,8080,8080,8080,0
|
|
20240710,102100,172200020,8080,8100,8100,8080,66
|
|
20240710,102000,171666680,8130,8130,8130,8130,0
|
|
20240710,101900,171666680,8130,8130,8130,8130,164
|
|
20240710,101800,170333360,8140,8140,8140,8140,0
|
|
20240710,101700,170333360,8140,8080,8140,8080,266
|
|
20240710,101600,168172570,8130,8090,8130,8090,539
|
|
20240710,101500,163792670,8090,8080,8090,8080,22
|
|
20240710,101400,163614890,8080,8080,8080,8080,7
|
|
20240710,101300,163558330,8080,8080,8080,8080,1
|
|
20240710,101200,163550250,8090,8090,8090,8090,91
|
|
20240710,101100,162814060,8090,8090,8090,8090,0
|
|
20240710,101000,162814060,8090,8090,8090,8090,0
|
|
20240710,100900,162814060,8090,8090,8090,8090,0
|
|
20240710,100800,162814060,8090,8090,8090,8090,1
|
|
20240710,100700,162805970,8070,8090,8090,8070,2
|
|
20240710,100600,162789810,8080,8080,8080,8080,357
|
|
20240710,100500,159905250,8080,8080,8080,8080,126
|
|
20240710,100400,158887170,8080,8080,8080,8080,123
|
|
20240710,100300,157893330,8070,8070,8070,8070,66
|
|
20240710,100200,157360710,8070,8070,8070,8070,0
|
|
20240710,100100,157360710,8070,8070,8070,8070,1
|
|
20240710,100000,157352640,8050,8060,8060,8050,167
|
|
20240710,095900,156007720,8060,8060,8070,8060,394
|
|
20240710,095800,152832070,8050,8050,8050,8050,0
|
|
20240710,095700,152832070,8050,8050,8050,8050,0
|
|
20240710,095600,152832070,8050,8050,8050,8050,41
|
|
20240710,095500,152502020,8060,8090,8090,8060,790
|
|
20240710,095400,146125290,8080,8080,8080,8080,47
|
|
20240710,095300,145745530,8080,8090,8120,8080,921
|
|
20240710,095200,138297870,8130,8130,8130,8130,0
|
|
20240710,095100,138297870,8130,8130,8130,8130,0
|
|
20240710,095000,138297870,8130,8130,8130,8130,0
|
|
20240710,094900,138297870,8130,8130,8130,8130,1
|
|
20240710,094800,138289740,8130,8130,8130,8130,0
|
|
20240710,094700,138289740,8130,8130,8130,8130,4
|
|
20240710,094600,138257220,8090,8110,8130,8090,1000
|
|
20240710,094500,130165750,8140,8140,8140,8140,0
|
|
20240710,094400,130165750,8140,8140,8140,8140,0
|
|
20240710,094300,130165750,8140,8140,8140,8140,0
|
|
20240710,094200,130165750,8140,8140,8140,8140,2
|
|
20240710,094100,130149470,8140,8090,8140,8090,105
|
|
20240710,094000,129299770,8090,8100,8140,8090,521
|
|
20240710,093900,125084630,8140,8100,8140,8090,209
|
|
20240710,093800,123391050,8140,8100,8140,8100,2
|
|
20240710,093700,123374810,8140,8120,8140,8100,183
|
|
20240710,093600,121891670,8140,8140,8140,8140,0
|
|
20240710,093500,121891670,8140,8140,8140,8140,0
|
|
20240710,093400,121891670,8140,8140,8140,8140,0
|
|
20240710,093300,121891670,8140,8140,8140,8140,4
|
|
20240710,093200,121859110,8140,8110,8140,8110,16
|
|
20240710,093100,121729320,8140,8140,8140,8110,250
|
|
20240710,093000,119698740,8140,8170,8170,8130,287
|
|
20240710,092900,117362310,8160,8160,8160,8160,2
|
|
20240710,092800,117345990,8170,8170,8170,8170,1
|
|
20240710,092700,117337820,8150,8170,8170,8150,81
|
|
20240710,092600,116677640,8200,8200,8200,8150,100
|
|
20240710,092500,115862190,8190,8190,8190,8190,91
|
|
20240710,092400,115116900,8190,8130,8190,8130,350
|
|
20240710,092300,112257920,8130,8170,8170,8130,156
|
|
20240710,092200,110989240,8170,8150,8170,8150,110
|
|
20240710,092100,110091650,8150,8160,8160,8120,3
|
|
20240710,092000,110067220,8150,8160,8160,8150,2
|
|
20240710,091900,110050910,8160,8160,8160,8160,61
|
|
20240710,091800,109553150,8160,8100,8160,8100,312
|
|
20240710,091700,107022320,8090,8110,8130,8090,268
|
|
20240710,091600,104852210,8130,8130,8130,8110,59
|
|
20240710,091500,104372700,8160,8170,8170,8140,11
|
|
20240710,091400,104282990,8140,8140,8140,8140,39
|
|
20240710,091300,103965530,8140,8140,8140,8140,381
|
|
20240710,091200,100864190,8140,8130,8140,8130,61
|
|
20240710,091100,100367730,8140,8140,8140,8100,141
|
|
20240710,091000,99224270,8140,8140,8140,8140,222
|
|
20240710,090900,97417190,8140,8130,8140,8130,2
|
|
20240710,090800,97400920,8140,8140,8140,8100,227
|
|
20240710,090700,95557010,8140,8130,8140,8100,675
|
|
20240710,090600,90070360,8130,8130,8130,8130,82
|
|
20240710,090500,89403700,8130,8090,8130,8090,345
|
|
20240710,090400,86609020,8090,8080,8090,8070,241
|
|
20240710,090300,84661950,8080,8060,8080,8050,671
|
|
20240710,090200,79254200,8060,8100,8110,8060,1790
|
|
20240710,090100,64797940,8110,8170,8190,8110,1399
|
|
20240710,090000,53400350,8170,8300,8390,8170,6422
|