635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,193100,4362153060,9280,9280,9280,9280,0
|
|
20240708,193000,4362153060,9280,9280,9280,9280,0
|
|
20240708,192900,4362153060,9280,9280,9280,9280,0
|
|
20240708,192800,4362153060,9280,9280,9280,9280,0
|
|
20240708,192700,4362153060,9280,9280,9280,9280,0
|
|
20240708,192600,4362153060,9280,9280,9280,9280,0
|
|
20240708,192500,4362153060,9280,9280,9280,9280,0
|
|
20240708,192400,4362153060,9280,9280,9280,9280,0
|
|
20240708,192300,4362153060,9280,9280,9280,9280,0
|
|
20240708,192200,4362153060,9280,9280,9280,9280,0
|
|
20240708,192100,4362153060,9280,9280,9280,9280,0
|
|
20240708,192000,4362153060,9280,9280,9280,9280,0
|
|
20240708,191900,4362153060,9280,9280,9280,9280,0
|
|
20240708,191800,4362153060,9280,9280,9280,9280,0
|
|
20240708,191700,4362153060,9280,9280,9280,9280,0
|
|
20240708,191600,4362153060,9280,9280,9280,9280,0
|
|
20240708,191500,4362153060,9280,9280,9280,9280,0
|
|
20240708,191400,4362153060,9280,9280,9280,9280,0
|
|
20240708,191300,4362153060,9280,9280,9280,9280,0
|
|
20240708,191200,4362153060,9280,9280,9280,9280,0
|
|
20240708,191100,4362153060,9280,9280,9280,9280,0
|
|
20240708,191000,4362153060,9280,9280,9280,9280,0
|
|
20240708,190900,4362153060,9280,9280,9280,9280,0
|
|
20240708,190800,4362153060,9280,9280,9280,9280,0
|
|
20240708,190700,4362153060,9280,9280,9280,9280,0
|
|
20240708,190600,4362153060,9280,9280,9280,9280,0
|
|
20240708,190500,4362153060,9280,9280,9280,9280,0
|
|
20240708,190400,4362153060,9280,9280,9280,9280,0
|
|
20240708,190300,4362153060,9280,9280,9280,9280,0
|
|
20240708,190200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,190100,4362153060,9280,9280,9280,9280,0
|
|
20240708,190000,4362153060,9280,9280,9280,9280,0
|
|
20240708,185900,4362153060,9280,9280,9280,9280,0
|
|
20240708,185800,4362153060,9280,9280,9280,9280,0
|
|
20240708,185700,4362153060,9280,9280,9280,9280,0
|
|
20240708,185600,4362153060,9280,9280,9280,9280,0
|
|
20240708,185500,4362153060,9280,9280,9280,9280,0
|
|
20240708,185400,4362153060,9280,9280,9280,9280,0
|
|
20240708,185300,4362153060,9280,9280,9280,9280,0
|
|
20240708,185200,4362153060,9280,9280,9280,9280,0
|
|
20240708,185100,4362153060,9280,9280,9280,9280,0
|
|
20240708,185000,4362153060,9280,9280,9280,9280,0
|
|
20240708,184900,4362153060,9280,9280,9280,9280,0
|
|
20240708,184800,4362153060,9280,9280,9280,9280,0
|
|
20240708,184700,4362153060,9280,9280,9280,9280,0
|
|
20240708,184600,4362153060,9280,9280,9280,9280,0
|
|
20240708,184500,4362153060,9280,9280,9280,9280,0
|
|
20240708,184400,4362153060,9280,9280,9280,9280,0
|
|
20240708,184300,4362153060,9280,9280,9280,9280,0
|
|
20240708,184200,4362153060,9280,9280,9280,9280,0
|
|
20240708,184100,4362153060,9280,9280,9280,9280,0
|
|
20240708,184000,4362153060,9280,9280,9280,9280,0
|
|
20240708,183900,4362153060,9280,9280,9280,9280,0
|
|
20240708,183800,4362153060,9280,9280,9280,9280,0
|
|
20240708,183700,4362153060,9280,9280,9280,9280,0
|
|
20240708,183600,4362153060,9280,9280,9280,9280,0
|
|
20240708,183500,4362153060,9280,9280,9280,9280,0
|
|
20240708,183400,4362153060,9280,9280,9280,9280,0
|
|
20240708,183300,4362153060,9280,9280,9280,9280,0
|
|
20240708,183200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,183100,4362153060,9280,9280,9280,9280,0
|
|
20240708,183000,4362153060,9280,9280,9280,9280,0
|
|
20240708,182900,4362153060,9280,9280,9280,9280,0
|
|
20240708,182800,4362153060,9280,9280,9280,9280,0
|
|
20240708,182700,4362153060,9280,9280,9280,9280,0
|
|
20240708,182600,4362153060,9280,9280,9280,9280,0
|
|
20240708,182500,4362153060,9280,9280,9280,9280,0
|
|
20240708,182400,4362153060,9280,9280,9280,9280,0
|
|
20240708,182300,4362153060,9280,9280,9280,9280,0
|
|
20240708,182200,4362153060,9280,9280,9280,9280,0
|
|
20240708,182100,4362153060,9280,9280,9280,9280,0
|
|
20240708,182000,4362153060,9280,9280,9280,9280,0
|
|
20240708,181900,4362153060,9280,9280,9280,9280,0
|
|
20240708,181800,4362153060,9280,9280,9280,9280,0
|
|
20240708,181700,4362153060,9280,9280,9280,9280,0
|
|
20240708,181600,4362153060,9280,9280,9280,9280,0
|
|
20240708,181500,4362153060,9280,9280,9280,9280,0
|
|
20240708,181400,4362153060,9280,9280,9280,9280,0
|
|
20240708,181300,4362153060,9280,9280,9280,9280,0
|
|
20240708,181200,4362153060,9280,9280,9280,9280,0
|
|
20240708,181100,4362153060,9280,9280,9280,9280,0
|
|
20240708,181000,4362153060,9280,9280,9280,9280,0
|
|
20240708,180900,4362153060,9280,9280,9280,9280,0
|
|
20240708,180800,4362153060,9280,9280,9280,9280,0
|
|
20240708,180700,4362153060,9280,9280,9280,9280,0
|
|
20240708,180600,4362153060,9280,9280,9280,9280,0
|
|
20240708,180500,4362153060,9280,9280,9280,9280,0
|
|
20240708,180400,4362153060,9280,9280,9280,9280,0
|
|
20240708,180300,4362153060,9280,9280,9280,9280,0
|
|
20240708,180200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,180100,4362153060,9280,9280,9280,9280,0
|
|
20240708,180000,4362153060,9280,9280,9280,9280,0
|
|
20240708,175900,4362153060,9280,9280,9280,9280,0
|
|
20240708,175800,4362153060,9280,9280,9280,9280,0
|
|
20240708,175700,4362153060,9280,9280,9280,9280,0
|
|
20240708,175600,4362153060,9280,9280,9280,9280,0
|
|
20240708,175500,4362153060,9280,9280,9280,9280,0
|
|
20240708,175400,4362153060,9280,9280,9280,9280,0
|
|
20240708,175300,4362153060,9280,9280,9280,9280,0
|
|
20240708,175200,4362153060,9280,9280,9280,9280,0
|
|
20240708,175100,4362153060,9280,9280,9280,9280,0
|
|
20240708,175000,4362153060,9280,9280,9280,9280,0
|
|
20240708,174900,4362153060,9280,9280,9280,9280,0
|
|
20240708,174800,4362153060,9280,9280,9280,9280,0
|
|
20240708,174700,4362153060,9280,9280,9280,9280,0
|
|
20240708,174600,4362153060,9280,9280,9280,9280,0
|
|
20240708,174500,4362153060,9280,9280,9280,9280,0
|
|
20240708,174400,4362153060,9280,9280,9280,9280,0
|
|
20240708,174300,4362153060,9280,9280,9280,9280,0
|
|
20240708,174200,4362153060,9280,9280,9280,9280,0
|
|
20240708,174100,4362153060,9280,9280,9280,9280,0
|
|
20240708,174000,4362153060,9280,9280,9280,9280,0
|
|
20240708,173900,4362153060,9280,9280,9280,9280,0
|
|
20240708,173800,4362153060,9280,9280,9280,9280,0
|
|
20240708,173700,4362153060,9280,9280,9280,9280,0
|
|
20240708,173600,4362153060,9280,9280,9280,9280,0
|
|
20240708,173500,4362153060,9280,9280,9280,9280,0
|
|
20240708,173400,4362153060,9280,9280,9280,9280,0
|
|
20240708,173300,4362153060,9280,9280,9280,9280,0
|
|
20240708,173200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,173100,4362153060,9280,9280,9280,9280,0
|
|
20240708,173000,4362153060,9280,9280,9280,9280,0
|
|
20240708,172900,4362153060,9280,9280,9280,9280,0
|
|
20240708,172800,4362153060,9280,9280,9280,9280,0
|
|
20240708,172700,4362153060,9280,9280,9280,9280,0
|
|
20240708,172600,4362153060,9280,9280,9280,9280,0
|
|
20240708,172500,4362153060,9280,9280,9280,9280,0
|
|
20240708,172400,4362153060,9280,9280,9280,9280,0
|
|
20240708,172300,4362153060,9280,9280,9280,9280,0
|
|
20240708,172200,4362153060,9280,9280,9280,9280,0
|
|
20240708,172100,4362153060,9280,9280,9280,9280,0
|
|
20240708,172000,4362153060,9280,9280,9280,9280,0
|
|
20240708,171900,4362153060,9280,9280,9280,9280,0
|
|
20240708,171800,4362153060,9280,9280,9280,9280,0
|
|
20240708,171700,4362153060,9280,9280,9280,9280,0
|
|
20240708,171600,4362153060,9280,9280,9280,9280,0
|
|
20240708,171500,4362153060,9280,9280,9280,9280,0
|
|
20240708,171400,4362153060,9280,9280,9280,9280,0
|
|
20240708,171300,4362153060,9280,9280,9280,9280,0
|
|
20240708,171200,4362153060,9280,9280,9280,9280,0
|
|
20240708,171100,4362153060,9280,9280,9280,9280,0
|
|
20240708,171000,4362153060,9280,9280,9280,9280,0
|
|
20240708,170900,4362153060,9280,9280,9280,9280,0
|
|
20240708,170800,4362153060,9280,9280,9280,9280,0
|
|
20240708,170700,4362153060,9280,9280,9280,9280,0
|
|
20240708,170600,4362153060,9280,9280,9280,9280,0
|
|
20240708,170500,4362153060,9280,9280,9280,9280,0
|
|
20240708,170400,4362153060,9280,9280,9280,9280,0
|
|
20240708,170300,4362153060,9280,9280,9280,9280,0
|
|
20240708,170200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,170100,4362153060,9280,9280,9280,9280,0
|
|
20240708,170000,4362153060,9280,9280,9280,9280,0
|
|
20240708,165900,4362153060,9280,9280,9280,9280,0
|
|
20240708,165800,4362153060,9280,9280,9280,9280,0
|
|
20240708,165700,4362153060,9280,9280,9280,9280,0
|
|
20240708,165600,4362153060,9280,9280,9280,9280,0
|
|
20240708,165500,4362153060,9280,9280,9280,9280,0
|
|
20240708,165400,4362153060,9280,9280,9280,9280,0
|
|
20240708,165300,4362153060,9280,9280,9280,9280,0
|
|
20240708,165200,4362153060,9280,9280,9280,9280,0
|
|
20240708,165100,4362153060,9280,9280,9280,9280,0
|
|
20240708,165000,4362153060,9280,9280,9280,9280,0
|
|
20240708,164900,4362153060,9280,9280,9280,9280,0
|
|
20240708,164800,4362153060,9280,9280,9280,9280,0
|
|
20240708,164700,4362153060,9280,9280,9280,9280,0
|
|
20240708,164600,4362153060,9280,9280,9280,9280,0
|
|
20240708,164500,4362153060,9280,9280,9280,9280,0
|
|
20240708,164400,4362153060,9280,9280,9280,9280,0
|
|
20240708,164300,4362153060,9280,9280,9280,9280,0
|
|
20240708,164200,4362153060,9280,9280,9280,9280,0
|
|
20240708,164100,4362153060,9280,9280,9280,9280,0
|
|
20240708,164000,4362153060,9280,9280,9280,9280,0
|
|
20240708,163900,4362153060,9280,9280,9280,9280,0
|
|
20240708,163800,4362153060,9280,9280,9280,9280,0
|
|
20240708,163700,4362153060,9280,9280,9280,9280,0
|
|
20240708,163600,4362153060,9280,9280,9280,9280,0
|
|
20240708,163500,4362153060,9280,9280,9280,9280,0
|
|
20240708,163400,4362153060,9280,9280,9280,9280,0
|
|
20240708,163300,4362153060,9280,9280,9280,9280,0
|
|
20240708,163200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,163100,4362153060,9280,9280,9280,9280,0
|
|
20240708,163000,4362153060,9280,9280,9280,9280,0
|
|
20240708,162900,4362153060,9280,9280,9280,9280,0
|
|
20240708,162800,4362153060,9280,9280,9280,9280,0
|
|
20240708,162700,4362153060,9280,9280,9280,9280,0
|
|
20240708,162600,4362153060,9280,9280,9280,9280,0
|
|
20240708,162500,4362153060,9280,9280,9280,9280,0
|
|
20240708,162400,4362153060,9280,9280,9280,9280,0
|
|
20240708,162300,4362153060,9280,9280,9280,9280,0
|
|
20240708,162200,4362153060,9280,9280,9280,9280,0
|
|
20240708,162100,4362153060,9280,9280,9280,9280,0
|
|
20240708,162000,4362153060,9280,9280,9280,9280,0
|
|
20240708,161900,4362153060,9280,9280,9280,9280,0
|
|
20240708,161800,4362153060,9280,9280,9280,9280,0
|
|
20240708,161700,4362153060,9280,9280,9280,9280,0
|
|
20240708,161600,4362153060,9280,9280,9280,9280,0
|
|
20240708,161500,4362153060,9280,9280,9280,9280,0
|
|
20240708,161400,4362153060,9280,9280,9280,9280,0
|
|
20240708,161300,4362153060,9280,9280,9280,9280,0
|
|
20240708,161200,4362153060,9280,9280,9280,9280,0
|
|
20240708,161100,4362153060,9280,9280,9280,9280,0
|
|
20240708,161000,4362153060,9280,9280,9280,9280,0
|
|
20240708,160900,4362153060,9280,9280,9280,9280,0
|
|
20240708,160800,4362153060,9280,9280,9280,9280,0
|
|
20240708,160700,4362153060,9280,9280,9280,9280,0
|
|
20240708,160600,4362153060,9280,9280,9280,9280,0
|
|
20240708,160500,4362153060,9280,9280,9280,9280,0
|
|
20240708,160400,4362153060,9280,9280,9280,9280,0
|
|
20240708,160300,4362153060,9280,9280,9280,9280,0
|
|
20240708,160200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,160100,4362153060,9280,9280,9280,9280,0
|
|
20240708,160000,4362153060,9280,9280,9280,9280,0
|
|
20240708,155900,4362153060,9280,9280,9280,9280,0
|
|
20240708,155800,4362153060,9280,9280,9280,9280,0
|
|
20240708,155700,4362153060,9280,9280,9280,9280,0
|
|
20240708,155600,4362153060,9280,9280,9280,9280,0
|
|
20240708,155500,4362153060,9280,9280,9280,9280,0
|
|
20240708,155400,4362153060,9280,9280,9280,9280,0
|
|
20240708,155300,4362153060,9280,9280,9280,9280,0
|
|
20240708,155200,4362153060,9280,9280,9280,9280,0
|
|
20240708,155100,4362153060,9280,9280,9280,9280,0
|
|
20240708,155000,4362153060,9280,9280,9280,9280,0
|
|
20240708,154900,4362153060,9280,9280,9280,9280,0
|
|
20240708,154800,4362153060,9280,9280,9280,9280,0
|
|
20240708,154700,4362153060,9280,9280,9280,9280,0
|
|
20240708,154600,4362153060,9280,9280,9280,9280,0
|
|
20240708,154500,4362153060,9280,9280,9280,9280,0
|
|
20240708,154400,4362153060,9280,9280,9280,9280,0
|
|
20240708,154300,4362153060,9280,9280,9280,9280,0
|
|
20240708,154200,4362153060,9280,9280,9280,9280,0
|
|
20240708,154100,4362153060,9280,9280,9280,9280,0
|
|
20240708,154000,4362153060,9280,9280,9280,9280,0
|
|
20240708,153900,4362153060,9280,9280,9280,9280,0
|
|
20240708,153800,4362153060,9280,9280,9280,9280,0
|
|
20240708,153700,4362153060,9280,9280,9280,9280,0
|
|
20240708,153600,4362153060,9280,9280,9280,9280,0
|
|
20240708,153500,4362153060,9280,9280,9280,9280,0
|
|
20240708,153400,4362153060,9280,9280,9280,9280,0
|
|
20240708,153300,4362153060,9280,9280,9280,9280,0
|
|
20240708,153200,4362153060,9280,9280,9280,9280,5555
|
|
20240708,153100,4362153060,9280,9280,9280,9280,0
|
|
20240708,153000,4362153060,9280,9280,9280,9280,5555
|
|
20240708,152900,4310602660,9220,9220,9220,9220,0
|
|
20240708,152800,4310602660,9220,9220,9220,9220,0
|
|
20240708,152700,4310602660,9220,9220,9220,9220,0
|
|
20240708,152600,4310602660,9220,9220,9220,9220,0
|
|
20240708,152500,4310602660,9220,9220,9220,9220,0
|
|
20240708,152400,4310602660,9220,9220,9220,9220,0
|
|
20240708,152300,4310602660,9220,9220,9220,9220,0
|
|
20240708,152200,4310602660,9220,9220,9220,9220,0
|
|
20240708,152100,4310602660,9220,9220,9220,9220,0
|
|
20240708,152000,4310602660,9220,9220,9220,9220,0
|
|
20240708,151900,4310602660,9220,9220,9220,9220,1680
|
|
20240708,151800,4295113060,9220,9250,9260,9220,2105
|
|
20240708,151700,4275678100,9250,9270,9270,9250,3233
|
|
20240708,151600,4245738890,9270,9270,9270,9270,114
|
|
20240708,151500,4244682110,9260,9250,9260,9250,344
|
|
20240708,151400,4241498270,9260,9250,9260,9230,606
|
|
20240708,151300,4235897370,9270,9270,9270,9230,120
|
|
20240708,151200,4234786210,9270,9240,9290,9200,4668
|
|
20240708,151100,4191763290,9230,9300,9300,9230,7994
|
|
20240708,151000,4117828140,9290,9290,9290,9290,28
|
|
20240708,150900,4117568020,9280,9310,9310,9280,1877
|
|
20240708,150800,4100116990,9310,9300,9310,9300,650
|
|
20240708,150700,4094071480,9310,9310,9310,9290,149
|
|
20240708,150600,4092684640,9310,9300,9320,9300,6026
|
|
20240708,150500,4036587520,9300,9330,9330,9290,1091
|
|
20240708,150400,4026438540,9340,9330,9340,9330,122
|
|
20240708,150300,4025299760,9320,9320,9320,9320,50
|
|
20240708,150200,4024833760,9310,9350,9350,9310,2845
|
|
20240708,150100,3998331500,9350,9310,9350,9310,554
|
|
20240708,150000,3993170150,9310,9320,9320,9310,91
|
|
20240708,145900,3992322430,9320,9320,9320,9320,37
|
|
20240708,145800,3991977590,9310,9290,9310,9290,384
|
|
20240708,145700,3988406520,9300,9320,9320,9300,205
|
|
20240708,145600,3986498630,9310,9320,9320,9300,562
|
|
20240708,145500,3981269300,9320,9320,9320,9320,422
|
|
20240708,145400,3977336260,9320,9360,9360,9320,4722
|
|
20240708,145300,3933254010,9360,9360,9360,9340,1666
|
|
20240708,145200,3917683890,9390,9350,9390,9350,2127
|
|
20240708,145100,3897776290,9350,9350,9350,9340,9
|
|
20240708,145000,3897692160,9340,9350,9350,9340,103
|
|
20240708,144900,3896730130,9340,9350,9350,9340,187
|
|
20240708,144800,3894982680,9350,9350,9350,9350,200
|
|
20240708,144700,3893112680,9350,9330,9350,9330,1108
|
|
20240708,144600,3882774930,9350,9320,9350,9320,352
|
|
20240708,144500,3879493730,9350,9340,9350,9320,371
|
|
20240708,144400,3876034410,9340,9350,9350,9340,131
|
|
20240708,144300,3874810070,9350,9350,9350,9350,130
|
|
20240708,144200,3873594570,9340,9340,9350,9310,480
|
|
20240708,144100,3869118220,9350,9350,9350,9350,51
|
|
20240708,144000,3868641370,9350,9360,9360,9350,53
|
|
20240708,143900,3868145810,9350,9340,9380,9340,103
|
|
20240708,143800,3867183240,9330,9380,9380,9330,946
|
|
20240708,143700,3858344140,9380,9380,9380,9340,105
|
|
20240708,143600,3857362310,9380,9380,9380,9360,53
|
|
20240708,143500,3856866190,9350,9340,9380,9330,276
|
|
20240708,143400,3854286550,9330,9360,9380,9330,163
|
|
20240708,143300,3852762440,9360,9390,9390,9360,101
|
|
20240708,143200,3851815580,9390,9390,9390,9360,71
|
|
20240708,143100,3851150620,9360,9390,9390,9360,171
|
|
20240708,143000,3849546460,9390,9360,9390,9350,98
|
|
20240708,142900,3848629210,9390,9350,9390,9350,568
|
|
20240708,142800,3843313370,9350,9360,9370,9350,332
|
|
20240708,142700,3840207140,9390,9390,9390,9390,1
|
|
20240708,142600,3840197750,9390,9350,9390,9350,192
|
|
20240708,142500,3838402510,9340,9340,9340,9340,3
|
|
20240708,142400,3838374490,9330,9340,9350,9330,205
|
|
20240708,142300,3836459760,9330,9330,9330,9330,189
|
|
20240708,142200,3834696390,9330,9330,9330,9330,57
|
|
20240708,142100,3834164580,9330,9330,9330,9330,51
|
|
20240708,142000,3833688750,9340,9310,9340,9310,112
|
|
20240708,141900,3832645970,9320,9340,9340,9320,550
|
|
20240708,141800,3827515020,9350,9340,9350,9340,161
|
|
20240708,141700,3826011270,9340,9340,9340,9340,136
|
|
20240708,141600,3824741030,9350,9350,9350,9350,0
|
|
20240708,141500,3824741030,9350,9360,9360,9330,594
|
|
20240708,141400,3819191810,9390,9390,9390,9370,236
|
|
20240708,141300,3816977210,9390,9390,9390,9390,0
|
|
20240708,141200,3816977210,9390,9350,9390,9350,109
|
|
20240708,141100,3815958020,9340,9390,9390,9340,124
|
|
20240708,141000,3814797920,9390,9390,9390,9390,0
|
|
20240708,140900,3814797920,9390,9350,9390,9350,115
|
|
20240708,140800,3813722550,9350,9380,9390,9350,57
|
|
20240708,140700,3813189410,9390,9350,9390,9350,3
|
|
20240708,140600,3813161320,9350,9400,9400,9340,402
|
|
20240708,140500,3809405450,9360,9360,9410,9360,135
|
|
20240708,140400,3808141800,9410,9420,9420,9380,91
|
|
20240708,140300,3807286160,9420,9360,9430,9350,1799
|
|
20240708,140200,3790382030,9350,9340,9350,9340,550
|
|
20240708,140100,3785240030,9350,9350,9350,9350,86
|
|
20240708,140000,3784435930,9350,9340,9350,9340,77
|
|
20240708,135900,3783716480,9350,9350,9350,9340,201
|
|
20240708,135800,3781837630,9350,9350,9350,9350,52
|
|
20240708,135700,3781351430,9350,9360,9360,9350,147
|
|
20240708,135600,3779976470,9350,9350,9350,9340,278
|
|
20240708,135500,3777377670,9340,9350,9350,9340,112
|
|
20240708,135400,3776330970,9350,9350,9350,9350,302
|
|
20240708,135300,3773507270,9350,9330,9350,9330,7
|
|
20240708,135200,3773441900,9330,9330,9330,9330,53
|
|
20240708,135100,3772947410,9330,9330,9330,9330,51
|
|
20240708,135000,3772471580,9320,9320,9320,9310,283
|
|
20240708,134900,3769835840,9310,9310,9310,9310,71
|
|
20240708,134800,3769174830,9310,9320,9320,9310,617
|
|
20240708,134700,3763426340,9320,9320,9320,9310,72
|
|
20240708,134600,3762755400,9320,9330,9330,9310,768
|
|
20240708,134500,3755596360,9330,9340,9340,9330,136
|
|
20240708,134400,3754326620,9340,9340,9340,9340,29
|
|
20240708,134300,3754055760,9340,9340,9340,9310,486
|
|
20240708,134200,3749523380,9340,9340,9340,9340,4
|
|
20240708,134100,3749486020,9350,9350,9350,9340,405
|
|
20240708,134000,3745701320,9350,9350,9350,9350,5
|
|
20240708,133900,3745654570,9350,9350,9350,9340,202
|
|
20240708,133800,3743767370,9340,9340,9360,9340,885
|
|
20240708,133700,3735494000,9340,9340,9340,9340,77
|
|
20240708,133600,3734774820,9340,9350,9350,9340,421
|
|
20240708,133500,3730842170,9350,9350,9350,9350,50
|
|
20240708,133400,3730374670,9350,9350,9350,9350,77
|
|
20240708,133300,3729654720,9340,9340,9350,9330,143
|
|
20240708,133200,3728319350,9340,9340,9340,9340,57
|
|
20240708,133100,3727786970,9340,9330,9350,9330,81
|
|
20240708,133000,3727030680,9330,9300,9330,9300,355
|
|
20240708,132900,3723721530,9300,9320,9320,9300,1801
|
|
20240708,132800,3706964120,9320,9320,9320,9320,264
|
|
20240708,132700,3704503640,9320,9320,9320,9320,51
|
|
20240708,132600,3704028320,9310,9310,9310,9310,51
|
|
20240708,132500,3703553510,9300,9300,9300,9300,3
|
|
20240708,132400,3703525610,9290,9300,9300,9280,2910
|
|
20240708,132300,3676472530,9310,9320,9320,9310,1248
|
|
20240708,132200,3664853450,9320,9330,9330,9320,370
|
|
20240708,132100,3661404100,9340,9340,9340,9340,69
|
|
20240708,132000,3660759640,9340,9340,9340,9340,94
|
|
20240708,131900,3659881680,9340,9350,9350,9340,297
|
|
20240708,131800,3657105800,9370,9320,9370,9320,3948
|
|
20240708,131700,3620271920,9330,9370,9370,9320,3411
|
|
20240708,131600,3588431950,9370,9380,9380,9330,3516
|
|
20240708,131500,3555549740,9380,9400,9400,9380,3773
|
|
20240708,131400,3520098870,9400,9440,9440,9400,3281
|
|
20240708,131300,3489225990,9440,9430,9440,9430,35
|
|
20240708,131200,3488895640,9430,9450,9450,9430,253
|
|
20240708,131100,3486508430,9450,9440,9450,9440,70
|
|
20240708,131000,3485847100,9430,9430,9450,9430,131
|
|
20240708,130900,3484610400,9430,9450,9450,9430,143
|
|
20240708,130800,3483259980,9440,9440,9450,9440,70
|
|
20240708,130700,3482598660,9440,9450,9460,9440,662
|
|
20240708,130600,3476344630,9450,9460,9460,9450,268
|
|
20240708,130500,3473811040,9450,9470,9470,9450,772
|
|
20240708,130400,3466507430,9460,9470,9480,9460,256
|
|
20240708,130300,3464085080,9460,9480,9480,9460,614
|
|
20240708,130200,3458270750,9470,9480,9480,9470,52
|
|
20240708,130100,3457777800,9470,9470,9470,9470,35
|
|
20240708,130000,3457446350,9470,9470,9480,9470,148
|
|
20240708,125900,3456044180,9480,9480,9480,9470,282
|
|
20240708,125800,3453370830,9480,9480,9490,9470,117
|
|
20240708,125700,3452261280,9480,9490,9490,9470,400
|
|
20240708,125600,3448471780,9490,9480,9490,9480,111
|
|
20240708,125500,3447419390,9470,9480,9500,9460,4277
|
|
20240708,125400,3406860350,9460,9490,9490,9460,320
|
|
20240708,125300,3403827870,9490,9470,9490,9460,205
|
|
20240708,125200,3401883580,9460,9460,9470,9460,70
|
|
20240708,125100,3401220840,9460,9460,9460,9450,475
|
|
20240708,125000,3396727360,9470,9490,9490,9450,907
|
|
20240708,124900,3388131860,9490,9460,9520,9440,20353
|
|
20240708,124800,3194985970,9460,9450,9460,9450,611
|
|
20240708,124700,3189206430,9460,9460,9460,9440,51
|
|
20240708,124600,3188723990,9440,9430,9450,9430,397
|
|
20240708,124500,3184977900,9430,9440,9440,9430,297
|
|
20240708,124400,3182176510,9440,9440,9450,9440,123
|
|
20240708,124300,3181014870,9450,9440,9450,9440,185
|
|
20240708,124200,3179267960,9450,9450,9480,9450,1713
|
|
20240708,124100,3163049680,9460,9470,9470,9460,297
|
|
20240708,124000,3160237610,9470,9450,9470,9450,380
|
|
20240708,123900,3156640410,9460,9440,9470,9440,5382
|
|
20240708,123800,3105735370,9440,9430,9440,9430,381
|
|
20240708,123700,3102142090,9420,9410,9420,9390,805
|
|
20240708,123600,3094561380,9400,9400,9420,9400,46
|
|
20240708,123500,3094128960,9390,9390,9390,9390,12
|
|
20240708,123400,3094016280,9380,9380,9380,9380,100
|
|
20240708,123300,3093078280,9380,9380,9380,9380,61
|
|
20240708,123200,3092506100,9370,9370,9370,9370,1
|
|
20240708,123100,3092496730,9350,9350,9350,9350,0
|
|
20240708,123000,3092496730,9350,9380,9390,9350,5508
|
|
20240708,122900,3040989160,9390,9430,9430,9390,1248
|
|
20240708,122800,3029256690,9410,9410,9410,9410,40
|
|
20240708,122700,3028880290,9410,9410,9410,9400,859
|
|
20240708,122600,3020802370,9410,9400,9410,9400,252
|
|
20240708,122500,3018433060,9400,9400,9400,9400,57
|
|
20240708,122400,3017897260,9400,9400,9400,9400,104
|
|
20240708,122300,3016919660,9390,9390,9390,9390,157
|
|
20240708,122200,3015445430,9390,9380,9390,9380,82
|
|
20240708,122100,3014675760,9370,9370,9370,9370,3
|
|
20240708,122000,3014647650,9380,9380,9390,9380,263
|
|
20240708,121900,3012180190,9380,9380,9380,9370,62
|
|
20240708,121800,3011598640,9360,9370,9370,9360,100
|
|
20240708,121700,3010662120,9360,9360,9360,9360,2
|
|
20240708,121600,3010643400,9360,9360,9360,9360,30
|
|
20240708,121500,3010362600,9340,9340,9340,9340,0
|
|
20240708,121400,3010362600,9340,9340,9340,9340,0
|
|
20240708,121300,3010362600,9340,9340,9350,9340,6097
|
|
20240708,121200,2953416110,9370,9380,9400,9370,250
|
|
20240708,121100,2951071440,9400,9360,9400,9360,560
|
|
20240708,121000,2945827300,9360,9370,9410,9330,1659
|
|
20240708,120900,2930310260,9370,9370,9370,9370,141
|
|
20240708,120800,2928989090,9370,9370,9380,9370,81
|
|
20240708,120700,2928229610,9380,9400,9400,9380,2470
|
|
20240708,120600,2905056190,9400,9420,9420,9400,2758
|
|
20240708,120500,2879126440,9410,9410,9420,9410,2206
|
|
20240708,120400,2858367260,9420,9420,9420,9420,197
|
|
20240708,120300,2856511520,9420,9410,9420,9410,73
|
|
20240708,120200,2855823960,9440,9440,9440,9410,3171
|
|
20240708,120100,2825930210,9440,9450,9450,9440,418
|
|
20240708,120000,2821983780,9450,9450,9460,9450,225
|
|
20240708,115900,2819857470,9440,9440,9440,9430,615
|
|
20240708,115800,2814057030,9440,9450,9450,9440,1093
|
|
20240708,115700,2803738600,9450,9450,9460,9440,1690
|
|
20240708,115600,2787768070,9440,9450,9460,9440,702
|
|
20240708,115500,2781140460,9440,9440,9440,9440,43
|
|
20240708,115400,2780734540,9440,9440,9440,9440,175
|
|
20240708,115300,2779082540,9440,9470,9470,9440,462
|
|
20240708,115200,2774720100,9470,9470,9470,9470,0
|
|
20240708,115100,2774720100,9470,9470,9470,9440,3688
|
|
20240708,115000,2739867080,9470,9470,9470,9470,1151
|
|
20240708,114900,2728967110,9470,9480,9480,9470,1511
|
|
20240708,114800,2714657250,9480,9470,9480,9470,813
|
|
20240708,114700,2706957620,9470,9470,9470,9470,551
|
|
20240708,114600,2701739650,9470,9470,9480,9470,693
|
|
20240708,114500,2695176640,9480,9470,9480,9470,160
|
|
20240708,114400,2693660930,9480,9460,9480,9460,77
|
|
20240708,114300,2692931370,9470,9460,9500,9460,6339
|
|
20240708,114200,2632755050,9460,9470,9470,9460,1068
|
|
20240708,114100,2622643860,9470,9470,9480,9460,550
|
|
20240708,114000,2617434910,9480,9470,9490,9470,4170
|
|
20240708,113900,2577913660,9470,9460,9480,9460,772
|
|
20240708,113800,2570601880,9470,9450,9470,9450,696
|
|
20240708,113700,2564018420,9450,9430,9450,9430,1571
|
|
20240708,113600,2549184350,9440,9460,9460,9440,1369
|
|
20240708,113500,2536248990,9460,9470,9500,9460,5322
|
|
20240708,113400,2485698720,9470,9420,9500,9410,26378
|
|
20240708,113300,2236350620,9410,9420,9430,9400,2465
|
|
20240708,113200,2213134530,9410,9380,9410,9380,5403
|
|
20240708,113100,2162352120,9380,9380,9380,9360,563
|
|
20240708,113000,2157071200,9350,9360,9370,9350,630
|
|
20240708,112900,2151170130,9340,9350,9350,9340,189
|
|
20240708,112800,2149403390,9350,9350,9350,9350,245
|
|
20240708,112700,2147112640,9360,9370,9370,9360,106
|
|
20240708,112600,2146119480,9390,9390,9390,9370,1892
|
|
20240708,112500,2128353620,9390,9380,9390,9370,1107
|
|
20240708,112400,2117968320,9360,9360,9360,9360,9
|
|
20240708,112300,2117884080,9360,9370,9380,9360,1604
|
|
20240708,112200,2102859600,9380,9380,9380,9380,253
|
|
20240708,112100,2100486460,9380,9380,9380,9380,83
|
|
20240708,112000,2099707920,9370,9370,9400,9370,731
|
|
20240708,111900,2092846020,9370,9360,9370,9350,262
|
|
20240708,111800,2090392710,9360,9370,9370,9360,1552
|
|
20240708,111700,2075865940,9370,9380,9390,9370,935
|
|
20240708,111600,2067089750,9400,9380,9400,9360,4827
|
|
20240708,111500,2021802320,9370,9300,9370,9300,17875
|
|
20240708,111400,1854970060,9290,9290,9290,9290,187
|
|
20240708,111300,1853232830,9270,9290,9290,9270,357
|
|
20240708,111200,1849917360,9280,9280,9290,9280,59
|
|
20240708,111100,1849369320,9280,9270,9280,9270,37
|
|
20240708,111000,1849025990,9270,9270,9270,9270,10
|
|
20240708,110900,1848933290,9260,9260,9260,9260,0
|
|
20240708,110800,1848933290,9260,9260,9260,9240,1665
|
|
20240708,110700,1833531540,9260,9270,9270,9260,631
|
|
20240708,110600,1827685860,9280,9280,9290,9280,812
|
|
20240708,110500,1820149930,9290,9290,9290,9290,62
|
|
20240708,110400,1819573950,9290,9280,9290,9280,813
|
|
20240708,110300,1812027930,9270,9280,9280,9270,256
|
|
20240708,110200,1809653290,9280,9290,9290,9280,303
|
|
20240708,110100,1806840420,9290,9290,9290,9290,304
|
|
20240708,110000,1804016260,9290,9290,9290,9290,61
|
|
20240708,105900,1803449570,9290,9290,9290,9290,100
|
|
20240708,105800,1802520570,9290,9290,9290,9290,410
|
|
20240708,105700,1798711670,9260,9290,9290,9260,310
|
|
20240708,105600,1795835090,9290,9290,9290,9280,128
|
|
20240708,105500,1794646000,9290,9290,9290,9290,418
|
|
20240708,105400,1790762780,9290,9290,9290,9290,51
|
|
20240708,105300,1790288990,9280,9280,9280,9280,91
|
|
20240708,105200,1789444510,9290,9270,9290,9270,143
|
|
20240708,105100,1788117060,9260,9260,9260,9260,517
|
|
20240708,105000,1783329640,9260,9270,9270,9260,642
|
|
20240708,104900,1777381250,9270,9270,9270,9270,51
|
|
20240708,104800,1776908480,9260,9280,9290,9260,1919
|
|
20240708,104700,1759125500,9270,9270,9270,9270,1183
|
|
20240708,104600,1748159090,9280,9280,9280,9280,51
|
|
20240708,104500,1747685810,9280,9280,9280,9280,227
|
|
20240708,104400,1745579250,9270,9290,9290,9270,608
|
|
20240708,104300,1739940920,9290,9290,9290,9290,53
|
|
20240708,104200,1739448550,9290,9290,9300,9290,299
|
|
20240708,104100,1736670320,9300,9300,9300,9290,325
|
|
20240708,104000,1733649820,9290,9290,9290,9290,105
|
|
20240708,103900,1732674370,9290,9290,9310,9290,1321
|
|
20240708,103800,1720391200,9290,9290,9290,9280,154
|
|
20240708,103700,1718960580,9290,9290,9300,9290,214
|
|
20240708,103600,1716971990,9300,9290,9300,9280,237
|
|
20240708,103500,1714769780,9290,9290,9290,9290,51
|
|
20240708,103400,1714295990,9290,9290,9300,9290,852
|
|
20240708,103300,1706376390,9280,9280,9280,9280,3
|
|
20240708,103200,1706348550,9280,9290,9290,9280,100
|
|
20240708,103100,1705420230,9290,9280,9290,9280,165
|
|
20240708,103000,1703888510,9280,9280,9290,9280,738
|
|
20240708,102900,1697039280,9290,9290,9300,9290,275
|
|
20240708,102800,1694483850,9290,9300,9300,9290,301
|
|
20240708,102700,1691684570,9300,9300,9300,9300,379
|
|
20240708,102600,1688159870,9300,9300,9300,9300,153
|
|
20240708,102500,1686736970,9300,9290,9300,9290,97
|
|
20240708,102400,1685834880,9290,9280,9290,9280,61
|
|
20240708,102300,1685268290,9280,9280,9280,9280,480
|
|
20240708,102200,1680813890,9280,9290,9320,9280,173
|
|
20240708,102100,1679203930,9270,9300,9300,9270,1376
|
|
20240708,102000,1666423310,9300,9320,9330,9300,6841
|
|
20240708,101900,1602717490,9320,9320,9330,9320,537
|
|
20240708,101800,1597709590,9330,9290,9330,9280,7771
|
|
20240708,101700,1525412870,9290,9290,9300,9290,703
|
|
20240708,101600,1518881480,9290,9300,9300,9290,525
|
|
20240708,101500,1514002680,9290,9310,9310,9290,855
|
|
20240708,101400,1506057420,9300,9300,9300,9290,1380
|
|
20240708,101300,1493223470,9300,9290,9300,9260,4059
|
|
20240708,101200,1455498780,9300,9300,9300,9290,2124
|
|
20240708,101100,1435750230,9300,9280,9320,9280,4296
|
|
20240708,101000,1395792700,9280,9290,9300,9280,2158
|
|
20240708,100900,1375738110,9280,9270,9280,9270,477
|
|
20240708,100800,1371311650,9270,9260,9290,9260,479
|
|
20240708,100700,1366874000,9270,9300,9300,9270,1467
|
|
20240708,100600,1353242720,9300,9280,9300,9280,2361
|
|
20240708,100500,1331307090,9280,9250,9290,9220,1166
|
|
20240708,100400,1320494100,9260,9300,9310,9260,2864
|
|
20240708,100300,1293883160,9300,9280,9300,9260,12600
|
|
20240708,100200,1176767590,9290,9200,9290,9200,3550
|
|
20240708,100100,1143879490,9200,9120,9200,9120,11311
|
|
20240708,100000,1039972540,9090,9090,9100,9090,854
|
|
20240708,095900,1032209180,9080,9080,9080,9080,20
|
|
20240708,095800,1032027580,9080,9090,9090,9080,2500
|
|
20240708,095700,1009327280,9080,9090,9090,9080,2000
|
|
20240708,095600,991158140,9090,9090,9090,9080,732
|
|
20240708,095500,984505580,9080,9090,9090,9080,312
|
|
20240708,095400,981672320,9080,9080,9080,9080,60
|
|
20240708,095300,981127520,9070,9120,9120,9070,100
|
|
20240708,095200,980220020,9070,9160,9160,9070,1824
|
|
20240708,095100,963654340,9160,9160,9160,9160,0
|
|
20240708,095000,963654340,9160,9160,9160,9160,1457
|
|
20240708,094900,950308220,9100,9150,9150,9100,59
|
|
20240708,094800,949770270,9150,9170,9170,9150,923
|
|
20240708,094700,941316570,9170,9110,9170,9100,1801
|
|
20240708,094600,924878030,9110,9110,9110,9110,984
|
|
20240708,094500,915913790,9110,9130,9130,9110,219
|
|
20240708,094400,913918100,9130,9100,9130,9100,227
|
|
20240708,094300,911845980,9100,9130,9130,9100,322
|
|
20240708,094200,908911740,9120,9130,9130,9120,810
|
|
20240708,094100,901522440,9130,9140,9150,9130,685
|
|
20240708,094000,895258820,9150,9160,9170,9150,186
|
|
20240708,093900,893556050,9170,9170,9170,9170,50
|
|
20240708,093800,893097550,9170,9180,9180,9160,1319
|
|
20240708,093700,881000960,9180,9180,9180,9160,1323
|
|
20240708,093600,868867840,9180,9100,9180,9100,8560
|
|
20240708,093500,790459980,9080,9070,9090,9050,4729
|
|
20240708,093400,747608090,9070,9100,9100,9070,853
|
|
20240708,093300,739868620,9080,9070,9080,9070,694
|
|
20240708,093200,733572640,9070,9080,9080,9070,1071
|
|
20240708,093100,723849770,9080,9080,9080,9080,110
|
|
20240708,093000,722850970,9080,9100,9100,9060,2413
|
|
20240708,092900,700952340,9090,9070,9120,9070,798
|
|
20240708,092800,693701880,9070,9090,9090,9070,2475
|
|
20240708,092700,671222090,9090,9100,9120,9090,1785
|
|
20240708,092600,654978000,9100,9100,9160,9100,2699
|
|
20240708,092500,630365280,9100,9110,9110,9100,529
|
|
20240708,092400,625547780,9110,9120,9130,9110,537
|
|
20240708,092300,620650130,9120,9090,9120,9090,669
|
|
20240708,092200,614567810,9090,9100,9120,9080,8949
|
|
20240708,092100,533150750,9110,9150,9150,9110,3790
|
|
20240708,092000,498538320,9150,9160,9160,9150,2542
|
|
20240708,091900,475278220,9160,9150,9160,9150,763
|
|
20240708,091800,468294440,9150,9190,9190,9150,1465
|
|
20240708,091700,454846300,9190,9250,9260,9190,3425
|
|
20240708,091600,423244970,9250,9280,9280,9250,2354
|
|
20240708,091500,401420230,9280,9290,9290,9270,830
|
|
20240708,091400,393717110,9290,9330,9330,9280,2074
|
|
20240708,091300,374443920,9310,9340,9340,9300,127
|
|
20240708,091200,373258550,9340,9300,9340,9290,1253
|
|
20240708,091100,361581530,9290,9300,9300,9290,4366
|
|
20240708,091000,320988720,9310,9320,9350,9310,1208
|
|
20240708,090900,309713320,9320,9340,9340,9310,1614
|
|
20240708,090800,294648670,9340,9350,9350,9330,4580
|
|
20240708,090700,251860880,9340,9260,9350,9260,5459
|
|
20240708,090600,200987270,9260,9240,9260,9240,1029
|
|
20240708,090500,191470030,9270,9330,9330,9250,4536
|
|
20240708,090400,149276670,9330,9300,9340,9300,3924
|
|
20240708,090300,112700190,9300,9250,9300,9250,2906
|
|
20240708,090200,85713990,9280,9200,9280,9200,4772
|
|
20240708,090100,41572560,9200,9200,9200,9180,1385
|
|
20240708,090000,28838820,9200,9200,9200,9150,3136
|