630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,192700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,192600,2771739130,8260,8260,8260,8260,0
|
|
20240730,192500,2771739130,8260,8260,8260,8260,0
|
|
20240730,192400,2771739130,8260,8260,8260,8260,0
|
|
20240730,192300,2771739130,8260,8260,8260,8260,0
|
|
20240730,192200,2771739130,8260,8260,8260,8260,0
|
|
20240730,192100,2771739130,8260,8260,8260,8260,0
|
|
20240730,192000,2771739130,8260,8260,8260,8260,0
|
|
20240730,191900,2771739130,8260,8260,8260,8260,0
|
|
20240730,191800,2771739130,8260,8260,8260,8260,0
|
|
20240730,191700,2771739130,8260,8260,8260,8260,0
|
|
20240730,191600,2771739130,8260,8260,8260,8260,0
|
|
20240730,191500,2771739130,8260,8260,8260,8260,0
|
|
20240730,191400,2771739130,8260,8260,8260,8260,0
|
|
20240730,191300,2771739130,8260,8260,8260,8260,0
|
|
20240730,191200,2771739130,8260,8260,8260,8260,0
|
|
20240730,191100,2771739130,8260,8260,8260,8260,0
|
|
20240730,191000,2771739130,8260,8260,8260,8260,0
|
|
20240730,190900,2771739130,8260,8260,8260,8260,0
|
|
20240730,190800,2771739130,8260,8260,8260,8260,0
|
|
20240730,190700,2771739130,8260,8260,8260,8260,0
|
|
20240730,190600,2771739130,8260,8260,8260,8260,0
|
|
20240730,190500,2771739130,8260,8260,8260,8260,0
|
|
20240730,190400,2771739130,8260,8260,8260,8260,0
|
|
20240730,190300,2771739130,8260,8260,8260,8260,0
|
|
20240730,190200,2771739130,8260,8260,8260,8260,0
|
|
20240730,190100,2771739130,8260,8260,8260,8260,0
|
|
20240730,190000,2771739130,8260,8260,8260,8260,0
|
|
20240730,185900,2771739130,8260,8260,8260,8260,0
|
|
20240730,185800,2771739130,8260,8260,8260,8260,0
|
|
20240730,185700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,185600,2771739130,8260,8260,8260,8260,0
|
|
20240730,185500,2771739130,8260,8260,8260,8260,0
|
|
20240730,185400,2771739130,8260,8260,8260,8260,0
|
|
20240730,185300,2771739130,8260,8260,8260,8260,0
|
|
20240730,185200,2771739130,8260,8260,8260,8260,0
|
|
20240730,185100,2771739130,8260,8260,8260,8260,0
|
|
20240730,185000,2771739130,8260,8260,8260,8260,0
|
|
20240730,184900,2771739130,8260,8260,8260,8260,0
|
|
20240730,184800,2771739130,8260,8260,8260,8260,0
|
|
20240730,184700,2771739130,8260,8260,8260,8260,0
|
|
20240730,184600,2771739130,8260,8260,8260,8260,0
|
|
20240730,184500,2771739130,8260,8260,8260,8260,0
|
|
20240730,184400,2771739130,8260,8260,8260,8260,0
|
|
20240730,184300,2771739130,8260,8260,8260,8260,0
|
|
20240730,184200,2771739130,8260,8260,8260,8260,0
|
|
20240730,184100,2771739130,8260,8260,8260,8260,0
|
|
20240730,184000,2771739130,8260,8260,8260,8260,0
|
|
20240730,183900,2771739130,8260,8260,8260,8260,0
|
|
20240730,183800,2771739130,8260,8260,8260,8260,0
|
|
20240730,183700,2771739130,8260,8260,8260,8260,0
|
|
20240730,183600,2771739130,8260,8260,8260,8260,0
|
|
20240730,183500,2771739130,8260,8260,8260,8260,0
|
|
20240730,183400,2771739130,8260,8260,8260,8260,0
|
|
20240730,183300,2771739130,8260,8260,8260,8260,0
|
|
20240730,183200,2771739130,8260,8260,8260,8260,0
|
|
20240730,183100,2771739130,8260,8260,8260,8260,0
|
|
20240730,183000,2771739130,8260,8260,8260,8260,0
|
|
20240730,182900,2771739130,8260,8260,8260,8260,0
|
|
20240730,182800,2771739130,8260,8260,8260,8260,0
|
|
20240730,182700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,182600,2771739130,8260,8260,8260,8260,0
|
|
20240730,182500,2771739130,8260,8260,8260,8260,0
|
|
20240730,182400,2771739130,8260,8260,8260,8260,0
|
|
20240730,182300,2771739130,8260,8260,8260,8260,0
|
|
20240730,182200,2771739130,8260,8260,8260,8260,0
|
|
20240730,182100,2771739130,8260,8260,8260,8260,0
|
|
20240730,182000,2771739130,8260,8260,8260,8260,0
|
|
20240730,181900,2771739130,8260,8260,8260,8260,0
|
|
20240730,181800,2771739130,8260,8260,8260,8260,0
|
|
20240730,181700,2771739130,8260,8260,8260,8260,0
|
|
20240730,181600,2771739130,8260,8260,8260,8260,0
|
|
20240730,181500,2771739130,8260,8260,8260,8260,0
|
|
20240730,181400,2771739130,8260,8260,8260,8260,0
|
|
20240730,181300,2771739130,8260,8260,8260,8260,0
|
|
20240730,181200,2771739130,8260,8260,8260,8260,0
|
|
20240730,181100,2771739130,8260,8260,8260,8260,0
|
|
20240730,181000,2771739130,8260,8260,8260,8260,0
|
|
20240730,180900,2771739130,8260,8260,8260,8260,0
|
|
20240730,180800,2771739130,8260,8260,8260,8260,0
|
|
20240730,180700,2771739130,8260,8260,8260,8260,0
|
|
20240730,180600,2771739130,8260,8260,8260,8260,0
|
|
20240730,180500,2771739130,8260,8260,8260,8260,0
|
|
20240730,180400,2771739130,8260,8260,8260,8260,0
|
|
20240730,180300,2771739130,8260,8260,8260,8260,0
|
|
20240730,180200,2771739130,8260,8260,8260,8260,0
|
|
20240730,180100,2771739130,8260,8260,8260,8260,0
|
|
20240730,180000,2771739130,8260,8260,8260,8260,0
|
|
20240730,175900,2771739130,8260,8260,8260,8260,0
|
|
20240730,175800,2771739130,8260,8260,8260,8260,0
|
|
20240730,175700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,175600,2771739130,8260,8260,8260,8260,0
|
|
20240730,175500,2771739130,8260,8260,8260,8260,0
|
|
20240730,175400,2771739130,8260,8260,8260,8260,0
|
|
20240730,175300,2771739130,8260,8260,8260,8260,0
|
|
20240730,175200,2771739130,8260,8260,8260,8260,0
|
|
20240730,175100,2771739130,8260,8260,8260,8260,0
|
|
20240730,175000,2771739130,8260,8260,8260,8260,0
|
|
20240730,174900,2771739130,8260,8260,8260,8260,0
|
|
20240730,174800,2771739130,8260,8260,8260,8260,0
|
|
20240730,174700,2771739130,8260,8260,8260,8260,0
|
|
20240730,174600,2771739130,8260,8260,8260,8260,0
|
|
20240730,174500,2771739130,8260,8260,8260,8260,0
|
|
20240730,174400,2771739130,8260,8260,8260,8260,0
|
|
20240730,174300,2771739130,8260,8260,8260,8260,0
|
|
20240730,174200,2771739130,8260,8260,8260,8260,0
|
|
20240730,174100,2771739130,8260,8260,8260,8260,0
|
|
20240730,174000,2771739130,8260,8260,8260,8260,0
|
|
20240730,173900,2771739130,8260,8260,8260,8260,0
|
|
20240730,173800,2771739130,8260,8260,8260,8260,0
|
|
20240730,173700,2771739130,8260,8260,8260,8260,0
|
|
20240730,173600,2771739130,8260,8260,8260,8260,0
|
|
20240730,173500,2771739130,8260,8260,8260,8260,0
|
|
20240730,173400,2771739130,8260,8260,8260,8260,0
|
|
20240730,173300,2771739130,8260,8260,8260,8260,0
|
|
20240730,173200,2771739130,8260,8260,8260,8260,0
|
|
20240730,173100,2771739130,8260,8260,8260,8260,0
|
|
20240730,173000,2771739130,8260,8260,8260,8260,0
|
|
20240730,172900,2771739130,8260,8260,8260,8260,0
|
|
20240730,172800,2771739130,8260,8260,8260,8260,0
|
|
20240730,172700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,172600,2771739130,8260,8260,8260,8260,0
|
|
20240730,172500,2771739130,8260,8260,8260,8260,0
|
|
20240730,172400,2771739130,8260,8260,8260,8260,0
|
|
20240730,172300,2771739130,8260,8260,8260,8260,0
|
|
20240730,172200,2771739130,8260,8260,8260,8260,0
|
|
20240730,172100,2771739130,8260,8260,8260,8260,0
|
|
20240730,172000,2771739130,8260,8260,8260,8260,0
|
|
20240730,171900,2771739130,8260,8260,8260,8260,0
|
|
20240730,171800,2771739130,8260,8260,8260,8260,0
|
|
20240730,171700,2771739130,8260,8260,8260,8260,0
|
|
20240730,171600,2771739130,8260,8260,8260,8260,0
|
|
20240730,171500,2771739130,8260,8260,8260,8260,0
|
|
20240730,171400,2771739130,8260,8260,8260,8260,0
|
|
20240730,171300,2771739130,8260,8260,8260,8260,0
|
|
20240730,171200,2771739130,8260,8260,8260,8260,0
|
|
20240730,171100,2771739130,8260,8260,8260,8260,0
|
|
20240730,171000,2771739130,8260,8260,8260,8260,0
|
|
20240730,170900,2771739130,8260,8260,8260,8260,0
|
|
20240730,170800,2771739130,8260,8260,8260,8260,0
|
|
20240730,170700,2771739130,8260,8260,8260,8260,0
|
|
20240730,170600,2771739130,8260,8260,8260,8260,0
|
|
20240730,170500,2771739130,8260,8260,8260,8260,0
|
|
20240730,170400,2771739130,8260,8260,8260,8260,0
|
|
20240730,170300,2771739130,8260,8260,8260,8260,0
|
|
20240730,170200,2771739130,8260,8260,8260,8260,0
|
|
20240730,170100,2771739130,8260,8260,8260,8260,0
|
|
20240730,170000,2771739130,8260,8260,8260,8260,0
|
|
20240730,165900,2771739130,8260,8260,8260,8260,0
|
|
20240730,165800,2771739130,8260,8260,8260,8260,0
|
|
20240730,165700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,165600,2771739130,8260,8260,8260,8260,0
|
|
20240730,165500,2771739130,8260,8260,8260,8260,0
|
|
20240730,165400,2771739130,8260,8260,8260,8260,0
|
|
20240730,165300,2771739130,8260,8260,8260,8260,0
|
|
20240730,165200,2771739130,8260,8260,8260,8260,0
|
|
20240730,165100,2771739130,8260,8260,8260,8260,0
|
|
20240730,165000,2771739130,8260,8260,8260,8260,0
|
|
20240730,164900,2771739130,8260,8260,8260,8260,0
|
|
20240730,164800,2771739130,8260,8260,8260,8260,0
|
|
20240730,164700,2771739130,8260,8260,8260,8260,0
|
|
20240730,164600,2771739130,8260,8260,8260,8260,0
|
|
20240730,164500,2771739130,8260,8260,8260,8260,0
|
|
20240730,164400,2771739130,8260,8260,8260,8260,0
|
|
20240730,164300,2771739130,8260,8260,8260,8260,0
|
|
20240730,164200,2771739130,8260,8260,8260,8260,0
|
|
20240730,164100,2771739130,8260,8260,8260,8260,0
|
|
20240730,164000,2771739130,8260,8260,8260,8260,0
|
|
20240730,163900,2771739130,8260,8260,8260,8260,0
|
|
20240730,163800,2771739130,8260,8260,8260,8260,0
|
|
20240730,163700,2771739130,8260,8260,8260,8260,0
|
|
20240730,163600,2771739130,8260,8260,8260,8260,0
|
|
20240730,163500,2771739130,8260,8260,8260,8260,0
|
|
20240730,163400,2771739130,8260,8260,8260,8260,0
|
|
20240730,163300,2771739130,8260,8260,8260,8260,0
|
|
20240730,163200,2771739130,8260,8260,8260,8260,0
|
|
20240730,163100,2771739130,8260,8260,8260,8260,0
|
|
20240730,163000,2771739130,8260,8260,8260,8260,0
|
|
20240730,162900,2771739130,8260,8260,8260,8260,0
|
|
20240730,162800,2771739130,8260,8260,8260,8260,0
|
|
20240730,162700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,162600,2771739130,8260,8260,8260,8260,0
|
|
20240730,162500,2771739130,8260,8260,8260,8260,0
|
|
20240730,162400,2771739130,8260,8260,8260,8260,0
|
|
20240730,162300,2771739130,8260,8260,8260,8260,0
|
|
20240730,162200,2771739130,8260,8260,8260,8260,0
|
|
20240730,162100,2771739130,8260,8260,8260,8260,0
|
|
20240730,162000,2771739130,8260,8260,8260,8260,0
|
|
20240730,161900,2771739130,8260,8260,8260,8260,0
|
|
20240730,161800,2771739130,8260,8260,8260,8260,0
|
|
20240730,161700,2771739130,8260,8260,8260,8260,0
|
|
20240730,161600,2771739130,8260,8260,8260,8260,0
|
|
20240730,161500,2771739130,8260,8260,8260,8260,0
|
|
20240730,161400,2771739130,8260,8260,8260,8260,0
|
|
20240730,161300,2771739130,8260,8260,8260,8260,0
|
|
20240730,161200,2771739130,8260,8260,8260,8260,0
|
|
20240730,161100,2771739130,8260,8260,8260,8260,0
|
|
20240730,161000,2771739130,8260,8260,8260,8260,0
|
|
20240730,160900,2771739130,8260,8260,8260,8260,0
|
|
20240730,160800,2771739130,8260,8260,8260,8260,0
|
|
20240730,160700,2771739130,8260,8260,8260,8260,0
|
|
20240730,160600,2771739130,8260,8260,8260,8260,0
|
|
20240730,160500,2771739130,8260,8260,8260,8260,0
|
|
20240730,160400,2771739130,8260,8260,8260,8260,0
|
|
20240730,160300,2771739130,8260,8260,8260,8260,0
|
|
20240730,160200,2771739130,8260,8260,8260,8260,0
|
|
20240730,160100,2771739130,8260,8260,8260,8260,0
|
|
20240730,160000,2771739130,8260,8260,8260,8260,0
|
|
20240730,155900,2771739130,8260,8260,8260,8260,0
|
|
20240730,155800,2771739130,8260,8260,8260,8260,0
|
|
20240730,155700,2771739130,8260,8260,8260,8260,5367
|
|
20240730,155600,2771739130,8260,8260,8260,8260,0
|
|
20240730,155500,2771739130,8260,8260,8260,8260,0
|
|
20240730,155400,2771739130,8260,8260,8260,8260,0
|
|
20240730,155300,2771739130,8260,8260,8260,8260,0
|
|
20240730,155200,2771739130,8260,8260,8260,8260,0
|
|
20240730,155100,2771739130,8260,8260,8260,8260,0
|
|
20240730,155000,2771739130,8260,8260,8260,8260,0
|
|
20240730,154900,2771739130,8260,8260,8260,8260,0
|
|
20240730,154800,2771739130,8260,8260,8260,8260,0
|
|
20240730,154700,2771739130,8260,8260,8260,8260,0
|
|
20240730,154600,2771739130,8260,8260,8260,8260,0
|
|
20240730,154500,2771739130,8260,8260,8260,8260,0
|
|
20240730,154400,2771739130,8260,8260,8260,8260,0
|
|
20240730,154300,2771739130,8260,8260,8260,8260,0
|
|
20240730,154200,2771739130,8260,8260,8260,8260,0
|
|
20240730,154100,2771739130,8260,8260,8260,8260,0
|
|
20240730,154000,2771739130,8260,8260,8260,8260,0
|
|
20240730,153900,2771739130,8260,8260,8260,8260,0
|
|
20240730,153800,2771739130,8260,8260,8260,8260,0
|
|
20240730,153700,2771739130,8260,8260,8260,8260,0
|
|
20240730,153600,2771739130,8260,8260,8260,8260,0
|
|
20240730,153500,2771739130,8260,8260,8260,8260,0
|
|
20240730,153400,2771739130,8260,8260,8260,8260,0
|
|
20240730,153300,2771739130,8260,8260,8260,8260,0
|
|
20240730,153200,2771739130,8260,8260,8260,8260,0
|
|
20240730,153100,2771739130,8260,8260,8260,8260,0
|
|
20240730,153000,2771739130,8260,8260,8260,8260,5367
|
|
20240730,152900,2727407710,8220,8220,8220,8220,0
|
|
20240730,152800,2727407710,8220,8220,8220,8220,0
|
|
20240730,152700,2727407710,8220,8220,8220,8220,0
|
|
20240730,152600,2727407710,8220,8220,8220,8220,0
|
|
20240730,152500,2727407710,8220,8220,8220,8220,0
|
|
20240730,152400,2727407710,8220,8220,8220,8220,0
|
|
20240730,152300,2727407710,8220,8220,8220,8220,0
|
|
20240730,152200,2727407710,8220,8220,8220,8220,0
|
|
20240730,152100,2727407710,8220,8220,8220,8220,0
|
|
20240730,152000,2727407710,8220,8220,8220,8220,0
|
|
20240730,151900,2727407710,8220,8220,8220,8210,521
|
|
20240730,151800,2723127830,8220,8220,8220,8210,2859
|
|
20240730,151700,2699639190,8220,8220,8220,8210,1822
|
|
20240730,151600,2684668360,8210,8210,8210,8210,364
|
|
20240730,151500,2681679920,8220,8220,8220,8210,373
|
|
20240730,151400,2678615060,8220,8230,8240,8220,2351
|
|
20240730,151300,2659289450,8220,8230,8230,8220,992
|
|
20240730,151200,2651127290,8240,8240,8250,8240,403
|
|
20240730,151100,2647806540,8250,8240,8250,8240,301
|
|
20240730,151000,2645326290,8240,8270,8270,8240,2671
|
|
20240730,150900,2623267400,8270,8280,8280,8270,175
|
|
20240730,150800,2621819490,8270,8270,8280,8270,248
|
|
20240730,150700,2619768520,8270,8270,8270,8270,180
|
|
20240730,150600,2618279920,8290,8250,8290,8250,1380
|
|
20240730,150500,2606870050,8250,8250,8250,8250,20
|
|
20240730,150400,2606705050,8260,8250,8260,8250,448
|
|
20240730,150300,2603007020,8260,8260,8260,8260,1
|
|
20240730,150200,2602998760,8260,8250,8260,8250,345
|
|
20240730,150100,2600149800,8240,8250,8270,8240,1917
|
|
20240730,150000,2584324850,8250,8250,8250,8250,470
|
|
20240730,145900,2580447350,8250,8250,8250,8250,45
|
|
20240730,145800,2580076100,8250,8250,8260,8250,520
|
|
20240730,145700,2575783580,8250,8250,8250,8250,11
|
|
20240730,145600,2575692830,8250,8250,8250,8250,0
|
|
20240730,145500,2575692830,8250,8250,8250,8250,1048
|
|
20240730,145400,2567046830,8250,8250,8250,8250,105
|
|
20240730,145300,2566180580,8250,8250,8260,8250,1182
|
|
20240730,145200,2556418630,8250,8250,8250,8250,40
|
|
20240730,145100,2556088630,8240,8250,8250,8240,78
|
|
20240730,145000,2555445180,8250,8250,8250,8250,1100
|
|
20240730,144900,2546370180,8250,8220,8250,8220,2046
|
|
20240730,144800,2529520820,8210,8220,8220,8210,174
|
|
20240730,144700,2528090760,8220,8240,8240,8220,1227
|
|
20240730,144600,2518001300,8250,8250,8250,8250,26
|
|
20240730,144500,2517786800,8250,8240,8250,8240,212
|
|
20240730,144400,2516037920,8240,8250,8250,8240,108
|
|
20240730,144300,2515147950,8240,8240,8240,8240,200
|
|
20240730,144200,2513499950,8270,8270,8270,8270,1
|
|
20240730,144100,2513491680,8220,8220,8220,8220,320
|
|
20240730,144000,2510861280,8220,8210,8220,8210,139
|
|
20240730,143900,2509719900,8250,8230,8250,8210,1020
|
|
20240730,143800,2501327470,8290,8230,8300,8230,315
|
|
20240730,143700,2498724370,8230,8210,8230,8210,1100
|
|
20240730,143600,2489691370,8230,8210,8230,8210,2305
|
|
20240730,143500,2470767300,8220,8240,8250,8220,1619
|
|
20240730,143400,2457450900,8250,8250,8250,8250,462
|
|
20240730,143300,2453639400,8250,8290,8290,8250,1633
|
|
20240730,143200,2440162160,8290,8290,8290,8290,5
|
|
20240730,143100,2440120710,8290,8270,8290,8270,1246
|
|
20240730,143000,2429815550,8270,8280,8280,8270,476
|
|
20240730,142900,2425878230,8270,8290,8300,8270,335
|
|
20240730,142800,2423102960,8290,8290,8290,8290,0
|
|
20240730,142700,2423102960,8290,8290,8290,8290,1
|
|
20240730,142600,2423094670,8290,8290,8290,8290,0
|
|
20240730,142500,2423094670,8290,8290,8290,8290,324
|
|
20240730,142400,2420408710,8270,8270,8270,8270,15
|
|
20240730,142300,2420284660,8260,8260,8260,8260,1
|
|
20240730,142200,2420276400,8260,8260,8260,8260,489
|
|
20240730,142100,2416237260,8260,8260,8260,8260,169
|
|
20240730,142000,2414841320,8270,8270,8270,8270,16
|
|
20240730,141900,2414709000,8270,8270,8270,8270,9
|
|
20240730,141800,2414634570,8270,8260,8270,8260,18
|
|
20240730,141700,2414485790,8260,8260,8260,8260,675
|
|
20240730,141600,2408910290,8260,8270,8270,8260,1624
|
|
20240730,141500,2395484450,8290,8290,8290,8290,68
|
|
20240730,141400,2394920730,8290,8290,8290,8290,40
|
|
20240730,141300,2394589130,8300,8300,8300,8300,1
|
|
20240730,141200,2394580830,8320,8320,8320,8320,1
|
|
20240730,141100,2394572510,8300,8300,8300,8290,1405
|
|
20240730,141000,2382911020,8310,8340,8340,8310,467
|
|
20240730,140900,2379020920,8340,8330,8340,8320,834
|
|
20240730,140800,2372070360,8340,8330,8340,8330,58
|
|
20240730,140700,2371587120,8330,8320,8330,8310,736
|
|
20240730,140600,2365465530,8310,8320,8320,8310,125
|
|
20240730,140500,2364426760,8330,8310,8330,8310,30
|
|
20240730,140400,2364177350,8340,8300,8340,8300,101
|
|
20240730,140300,2363339010,8340,8340,8340,8340,50
|
|
20240730,140200,2362922010,8340,8340,8340,8340,29
|
|
20240730,140100,2362680150,8340,8330,8340,8300,3269
|
|
20240730,140000,2335451830,8330,8320,8330,8320,389
|
|
20240730,135900,2332211850,8300,8290,8300,8260,8500
|
|
20240730,135800,2261797210,8290,8290,8290,8290,0
|
|
20240730,135700,2261797210,8290,8290,8290,8290,32
|
|
20240730,135600,2261531930,8290,8290,8290,8290,9
|
|
20240730,135500,2261457320,8290,8280,8290,8280,1208
|
|
20240730,135400,2251454880,8280,8270,8280,8270,803
|
|
20240730,135300,2244814020,8270,8270,8270,8270,5
|
|
20240730,135200,2244772670,8260,8260,8260,8260,20
|
|
20240730,135100,2244607470,8270,8260,8270,8260,95
|
|
20240730,135000,2243822720,8260,8270,8270,8260,110
|
|
20240730,134900,2242914020,8270,8260,8270,8260,23
|
|
20240730,134800,2242723840,8270,8270,8270,8270,0
|
|
20240730,134700,2242723840,8270,8270,8270,8260,115
|
|
20240730,134600,2241773290,8270,8270,8270,8270,10
|
|
20240730,134500,2241690590,8270,8270,8270,8270,0
|
|
20240730,134400,2241690590,8270,8270,8270,8270,30
|
|
20240730,134300,2241442490,8260,8270,8270,8260,13
|
|
20240730,134200,2241335000,8270,8270,8270,8270,1
|
|
20240730,134100,2241326730,8270,8270,8270,8270,314
|
|
20240730,134000,2238729950,8260,8270,8270,8260,417
|
|
20240730,133900,2235283140,8270,8260,8270,8250,304
|
|
20240730,133800,2232769100,8240,8270,8270,8240,392
|
|
20240730,133700,2229537210,8260,8260,8260,8260,65
|
|
20240730,133600,2229000310,8260,8260,8260,8260,0
|
|
20240730,133500,2229000310,8260,8260,8260,8260,0
|
|
20240730,133400,2229000310,8260,8260,8260,8260,0
|
|
20240730,133300,2229000310,8260,8260,8260,8260,0
|
|
20240730,133200,2229000310,8260,8260,8260,8260,51
|
|
20240730,133100,2228579050,8260,8260,8260,8260,1
|
|
20240730,133000,2228570790,8230,8230,8230,8230,365
|
|
20240730,132900,2225566840,8240,8250,8250,8240,11
|
|
20240730,132800,2225476100,8250,8250,8250,8250,200
|
|
20240730,132700,2223826100,8250,8250,8250,8250,100
|
|
20240730,132600,2223001100,8250,8250,8250,8210,1106
|
|
20240730,132500,2213879960,8250,8250,8250,8250,2
|
|
20240730,132400,2213863460,8250,8250,8250,8250,1
|
|
20240730,132300,2213855210,8200,8240,8250,8200,4112
|
|
20240730,132200,2180124260,8250,8230,8250,8220,2197
|
|
20240730,132100,2162051290,8250,8250,8250,8250,2
|
|
20240730,132000,2162034790,8230,8280,8280,8230,2369
|
|
20240730,131900,2142518490,8280,8280,8280,8280,3
|
|
20240730,131800,2142493650,8290,8260,8290,8260,586
|
|
20240730,131700,2137653260,8290,8270,8290,8260,242
|
|
20240730,131600,2135654270,8270,8290,8290,8270,13
|
|
20240730,131500,2135546720,8290,8290,8290,8290,0
|
|
20240730,131400,2135546720,8290,8270,8290,8270,21
|
|
20240730,131300,2135373030,8280,8280,8280,8280,20
|
|
20240730,131200,2135207430,8280,8280,8280,8280,0
|
|
20240730,131100,2135207430,8280,8280,8280,8270,986
|
|
20240730,131000,2127053190,8270,8290,8290,8270,1010
|
|
20240730,130900,2118698130,8290,8290,8290,8290,9
|
|
20240730,130800,2118623520,8270,8290,8290,8270,1001
|
|
20240730,130700,2110342510,8280,8280,8280,8280,8
|
|
20240730,130600,2110276270,8280,8270,8280,8270,1350
|
|
20240730,130500,2099111760,8280,8280,8280,8280,653
|
|
20240730,130400,2093704920,8280,8280,8280,8270,1676
|
|
20240730,130300,2079830220,8280,8290,8290,8280,240
|
|
20240730,130200,2077841210,8280,8290,8290,8280,205
|
|
20240730,130100,2076143750,8300,8300,8300,8300,20
|
|
20240730,130000,2075977750,8300,8300,8300,8290,1123
|
|
20240730,125900,2066668010,8300,8300,8300,8300,1022
|
|
20240730,125800,2058185410,8300,8300,8300,8300,3247
|
|
20240730,125700,2031235310,8300,8290,8300,8290,56
|
|
20240730,125600,2030771060,8290,8280,8290,8280,130
|
|
20240730,125500,2029694460,8280,8280,8280,8280,0
|
|
20240730,125400,2029694460,8280,8280,8280,8280,1
|
|
20240730,125300,2029686180,8290,8290,8290,8290,30
|
|
20240730,125200,2029437480,8290,8290,8290,8290,1119
|
|
20240730,125100,2020160970,8290,8290,8290,8280,709
|
|
20240730,125000,2014283560,8290,8290,8290,8290,236
|
|
20240730,124900,2012327120,8290,8280,8290,8280,171
|
|
20240730,124800,2010910470,8280,8270,8280,8270,110
|
|
20240730,124700,2010000540,8270,8270,8270,8270,303
|
|
20240730,124600,2007494730,8270,8270,8270,8270,256
|
|
20240730,124500,2005377610,8260,8250,8260,8250,2029
|
|
20240730,124400,1988620140,8250,8240,8250,8240,485
|
|
20240730,124300,1984622520,8240,8240,8240,8240,20
|
|
20240730,124200,1984457720,8240,8240,8240,8240,417
|
|
20240730,124100,1981021640,8240,8250,8250,8240,528
|
|
20240730,124000,1976665830,8260,8260,8260,8260,19
|
|
20240730,123900,1976508890,8250,8250,8250,8250,110
|
|
20240730,123800,1975601390,8250,8250,8250,8250,923
|
|
20240730,123700,1967986640,8260,8260,8260,8260,30
|
|
20240730,123600,1967738840,8250,8260,8260,8250,1070
|
|
20240730,123500,1958910320,8260,8250,8260,8250,269
|
|
20240730,123400,1956689970,8230,8230,8230,8230,0
|
|
20240730,123300,1956689970,8230,8240,8240,8230,205
|
|
20240730,123200,1955000780,8240,8250,8250,8240,154
|
|
20240730,123100,1953731810,8250,8250,8250,8250,0
|
|
20240730,123000,1953731810,8250,8240,8250,8240,772
|
|
20240730,122900,1947370030,8240,8240,8240,8240,65
|
|
20240730,122800,1946834430,8240,8240,8240,8240,2234
|
|
20240730,122700,1928426270,8240,8240,8240,8240,10
|
|
20240730,122600,1928343870,8230,8230,8230,8230,12
|
|
20240730,122500,1928245110,8230,8240,8240,8230,1187
|
|
20240730,122400,1918475900,8240,8240,8240,8240,70
|
|
20240730,122300,1917899100,8230,8230,8230,8230,0
|
|
20240730,122200,1917899100,8230,8230,8230,8230,0
|
|
20240730,122100,1917899100,8230,8230,8230,8230,0
|
|
20240730,122000,1917899100,8230,8240,8240,8230,88
|
|
20240730,121900,1917174760,8240,8240,8240,8240,102
|
|
20240730,121800,1916334280,8240,8240,8240,8240,50
|
|
20240730,121700,1915922280,8230,8230,8230,8230,0
|
|
20240730,121600,1915922280,8230,8230,8230,8230,0
|
|
20240730,121500,1915922280,8230,8230,8230,8230,61
|
|
20240730,121400,1915420250,8240,8240,8240,8240,0
|
|
20240730,121300,1915420250,8240,8230,8240,8230,4
|
|
20240730,121200,1915387320,8240,8240,8240,8240,0
|
|
20240730,121100,1915387320,8240,8240,8240,8240,3
|
|
20240730,121000,1915362600,8210,8210,8210,8210,0
|
|
20240730,120900,1915362600,8210,8210,8210,8210,0
|
|
20240730,120800,1915362600,8210,8210,8210,8210,19
|
|
20240730,120700,1915206610,8210,8210,8210,8210,55
|
|
20240730,120600,1914755060,8210,8220,8220,8210,336
|
|
20240730,120500,1911996280,8220,8220,8220,8220,0
|
|
20240730,120400,1911996280,8220,8230,8230,8220,505
|
|
20240730,120300,1907844130,8220,8230,8230,8220,210
|
|
20240730,120200,1906117830,8230,8230,8230,8230,0
|
|
20240730,120100,1906117830,8230,8230,8230,8230,45
|
|
20240730,120000,1905747480,8230,8230,8230,8230,0
|
|
20240730,115900,1905747480,8230,8230,8230,8230,6
|
|
20240730,115800,1905698100,8220,8220,8220,8220,470
|
|
20240730,115700,1901834700,8220,8220,8220,8220,200
|
|
20240730,115600,1900190700,8220,8220,8220,8220,162
|
|
20240730,115500,1898859060,8220,8220,8220,8220,77
|
|
20240730,115400,1898226120,8210,8220,8220,8210,46
|
|
20240730,115300,1897848160,8220,8220,8220,8220,137
|
|
20240730,115200,1896722020,8220,8220,8220,8220,130
|
|
20240730,115100,1895653420,8220,8220,8220,8220,100
|
|
20240730,115000,1894831420,8220,8220,8220,8220,1
|
|
20240730,114900,1894823200,8220,8220,8220,8220,1
|
|
20240730,114800,1894814980,8220,8200,8220,8200,410
|
|
20240730,114700,1891450960,8210,8210,8210,8210,50
|
|
20240730,114600,1891040460,8210,8210,8210,8210,656
|
|
20240730,114500,1885654700,8210,8210,8210,8210,11
|
|
20240730,114400,1885564390,8210,8210,8210,8210,0
|
|
20240730,114300,1885564390,8210,8210,8210,8210,14
|
|
20240730,114200,1885449450,8210,8200,8210,8190,305
|
|
20240730,114100,1882951050,8220,8220,8220,8220,26
|
|
20240730,114000,1882737330,8220,8220,8220,8220,170
|
|
20240730,113900,1881339930,8170,8190,8190,8170,1000
|
|
20240730,113800,1873164080,8180,8180,8180,8180,0
|
|
20240730,113700,1873164080,8180,8180,8180,8180,1088
|
|
20240730,113600,1864264240,8180,8190,8190,8180,49
|
|
20240730,113500,1863862960,8220,8220,8220,8220,0
|
|
20240730,113400,1863862960,8220,8220,8220,8220,30
|
|
20240730,113300,1863616360,8220,8220,8220,8220,1
|
|
20240730,113200,1863608140,8170,8180,8180,8170,850
|
|
20240730,113100,1856663140,8170,8190,8190,8170,5167
|
|
20240730,113000,1814419010,8190,8250,8270,8190,10223
|
|
20240730,112900,1730382130,8240,8240,8240,8240,139
|
|
20240730,112800,1729236770,8240,8220,8240,8220,145
|
|
20240730,112700,1728042750,8220,8220,8220,8220,185
|
|
20240730,112600,1726522050,8240,8240,8240,8240,222
|
|
20240730,112500,1724692770,8240,8240,8240,8240,28
|
|
20240730,112400,1724462050,8230,8230,8230,8230,0
|
|
20240730,112300,1724462050,8230,8230,8230,8230,0
|
|
20240730,112200,1724462050,8230,8230,8230,8230,5
|
|
20240730,112100,1724420900,8230,8230,8230,8230,0
|
|
20240730,112000,1724420900,8230,8230,8230,8230,155
|
|
20240730,111900,1723145250,8230,8240,8240,8230,91
|
|
20240730,111800,1722396300,8240,8240,8240,8240,111
|
|
20240730,111700,1721481660,8240,8240,8240,8240,104
|
|
20240730,111600,1720624700,8230,8210,8230,8210,11
|
|
20240730,111500,1720534370,8230,8210,8230,8210,370
|
|
20240730,111400,1717492670,8210,8200,8210,8200,15
|
|
20240730,111300,1717369550,8210,8210,8210,8210,928
|
|
20240730,111200,1709750670,8210,8210,8210,8210,400
|
|
20240730,111100,1706466670,8210,8230,8230,8210,67
|
|
20240730,111000,1705915980,8230,8240,8240,8230,101
|
|
20240730,110900,1705084740,8240,8240,8240,8240,401
|
|
20240730,110800,1701780500,8240,8240,8240,8240,9
|
|
20240730,110700,1701706340,8240,8210,8240,8210,298
|
|
20240730,110600,1699256760,8200,8200,8200,8200,0
|
|
20240730,110500,1699256760,8200,8200,8200,8200,0
|
|
20240730,110400,1699256760,8200,8200,8210,8200,786
|
|
20240730,110300,1692811410,8200,8200,8200,8200,11
|
|
20240730,110200,1692721210,8200,8210,8210,8200,2628
|
|
20240730,110100,1671171590,8200,8210,8210,8200,420
|
|
20240730,110000,1667726390,8210,8210,8210,8210,355
|
|
20240730,105900,1664811840,8210,8210,8210,8210,339
|
|
20240730,105800,1662028650,8210,8210,8210,8210,0
|
|
20240730,105700,1662028650,8210,8220,8220,8210,506
|
|
20240730,105600,1657874280,8220,8230,8230,8220,393
|
|
20240730,105500,1654643560,8230,8260,8260,8230,193
|
|
20240730,105400,1653055020,8260,8250,8260,8250,63
|
|
20240730,105300,1652534740,8260,8260,8260,8260,7
|
|
20240730,105200,1652476920,8260,8210,8260,8210,203
|
|
20240730,105100,1650810140,8210,8230,8240,8210,24
|
|
20240730,105000,1650612670,8230,8260,8260,8230,201
|
|
20240730,104900,1648958410,8210,8240,8270,8210,107
|
|
20240730,104800,1648074700,8240,8240,8240,8210,1021
|
|
20240730,104700,1639686040,8250,8250,8250,8230,361
|
|
20240730,104600,1636709270,8250,8250,8250,8250,29
|
|
20240730,104500,1636470020,8250,8250,8250,8250,24
|
|
20240730,104400,1636272020,8260,8250,8270,8240,421
|
|
20240730,104300,1632801310,8270,8270,8270,8270,41
|
|
20240730,104200,1632462240,8250,8250,8250,8250,93
|
|
20240730,104100,1631694990,8250,8250,8250,8250,3510
|
|
20240730,104000,1602737490,8230,8230,8230,8230,100
|
|
20240730,103900,1601914490,8240,8240,8240,8240,610
|
|
20240730,103800,1596888090,8240,8240,8240,8240,115
|
|
20240730,103700,1595940490,8240,8240,8240,8240,5
|
|
20240730,103600,1595899290,8240,8240,8240,8240,350
|
|
20240730,103500,1593015290,8240,8240,8240,8240,59
|
|
20240730,103400,1592529130,8240,8240,8240,8240,118
|
|
20240730,103300,1591556810,8250,8210,8250,8210,6700
|
|
20240730,103200,1536291900,8210,8210,8210,8210,0
|
|
20240730,103100,1536291900,8210,8210,8210,8200,733
|
|
20240730,103000,1530278100,8220,8220,8220,8210,1207
|
|
20240730,102900,1520362600,8220,8250,8250,8210,1370
|
|
20240730,102800,1509107200,8210,8250,8250,8210,801
|
|
20240730,102700,1502527180,8250,8270,8270,8230,1138
|
|
20240730,102600,1493158140,8270,8270,8270,8270,20
|
|
20240730,102500,1492992740,8270,8270,8270,8210,3237
|
|
20240730,102400,1466362820,8250,8250,8250,8240,1240
|
|
20240730,102300,1456142060,8250,8240,8250,8240,94
|
|
20240730,102200,1455366680,8230,8230,8230,8230,241
|
|
20240730,102100,1453383250,8220,8270,8270,8220,3385
|
|
20240730,102000,1425505180,8270,8280,8280,8270,1329
|
|
20240730,101900,1414502050,8270,8260,8270,8260,486
|
|
20240730,101800,1410487590,8260,8250,8260,8250,106
|
|
20240730,101700,1409613040,8240,8240,8240,8240,952
|
|
20240730,101600,1401768560,8240,8260,8260,8230,6395
|
|
20240730,101500,1349070100,8260,8260,8260,8260,1160
|
|
20240730,101400,1339488500,8260,8270,8270,8260,218
|
|
20240730,101300,1337687780,8270,8270,8270,8260,4181
|
|
20240730,101200,1303145940,8270,8280,8280,8260,38
|
|
20240730,101100,1302831560,8280,8280,8280,8270,677
|
|
20240730,101000,1297232270,8260,8260,8260,8260,0
|
|
20240730,100900,1297232270,8260,8260,8260,8260,101
|
|
20240730,100800,1296398010,8260,8280,8280,8260,7
|
|
20240730,100700,1296340090,8280,8290,8290,8270,859
|
|
20240730,100600,1289233330,8300,8300,8300,8300,999
|
|
20240730,100500,1280941630,8300,8290,8300,8280,1572
|
|
20240730,100400,1267909820,8290,8290,8290,8290,310
|
|
20240730,100300,1265339920,8290,8290,8290,8260,166
|
|
20240730,100200,1263963900,8260,8270,8290,8260,520
|
|
20240730,100100,1259665530,8280,8260,8280,8210,492
|
|
20240730,100000,1255596940,8280,8190,8280,8190,656
|
|
20240730,095900,1250180500,8210,8260,8260,8070,12234
|
|
20240730,095800,1150236800,8280,8290,8290,8260,368
|
|
20240730,095700,1147191750,8280,8280,8280,8260,1351
|
|
20240730,095600,1136005610,8280,8250,8280,8250,396
|
|
20240730,095500,1132736190,8270,8290,8330,8070,16714
|
|
20240730,095400,995557810,8290,8290,8300,8290,1388
|
|
20240730,095300,984046110,8300,8300,8300,8290,935
|
|
20240730,095200,976291590,8290,8340,8340,8290,346
|
|
20240730,095100,973416930,8310,8290,8310,8290,453
|
|
20240730,095000,969657080,8240,8240,8240,8230,1564
|
|
20240730,094900,956780020,8230,8300,8300,8230,5985
|
|
20240730,094800,907340820,8300,8320,8320,8300,3904
|
|
20240730,094700,874922630,8320,8350,8350,8320,4004
|
|
20240730,094600,841575300,8340,8340,8340,8340,5
|
|
20240730,094500,841533600,8340,8340,8350,8340,284
|
|
20240730,094400,839165030,8340,8340,8350,8340,3263
|
|
20240730,094300,811951110,8350,8390,8410,8350,11346
|
|
20240730,094200,717111740,8380,8390,8390,8380,767
|
|
20240730,094100,710681860,8400,8410,8420,8400,2028
|
|
20240730,094000,693638530,8410,8410,8410,8410,112
|
|
20240730,093900,692696610,8410,8410,8420,8410,955
|
|
20240730,093800,684658700,8400,8400,8420,8400,17
|
|
20240730,093700,684515860,8390,8360,8390,8360,422
|
|
20240730,093600,680977390,8350,8350,8360,8350,164
|
|
20240730,093500,679607800,8410,8390,8410,8350,6789
|
|
20240730,093400,622777500,8390,8400,8420,8380,466
|
|
20240730,093300,618866370,8400,8420,8420,8390,8739
|
|
20240730,093200,545452740,8420,8420,8420,8420,1032
|
|
20240730,093100,536763300,8410,8420,8430,8410,2653
|
|
20240730,093000,514425540,8420,8430,8430,8410,158
|
|
20240730,092900,513095220,8430,8440,8440,8410,3181
|
|
20240730,092800,486298390,8440,8450,8450,8430,543
|
|
20240730,092700,481719500,8450,8440,8450,8440,1909
|
|
20240730,092600,465606210,8440,8470,8470,8440,5013
|
|
20240730,092500,423249980,8460,8470,8490,8460,1880
|
|
20240730,092400,407335010,8490,8470,8490,8460,487
|
|
20240730,092300,403206090,8470,8480,8480,8460,2050
|
|
20240730,092200,385841470,8480,8480,8480,8480,147
|
|
20240730,092100,384594910,8480,8480,8480,8470,794
|
|
20240730,092000,377868790,8480,8470,8480,8470,260
|
|
20240730,091900,375666190,8470,8500,8500,8470,2210
|
|
20240730,091800,356911800,8490,8490,8490,8490,245
|
|
20240730,091700,354831750,8470,8490,8490,8460,2684
|
|
20240730,091600,332113570,8490,8470,8490,8460,1944
|
|
20240730,091500,315656690,8470,8480,8480,8460,1341
|
|
20240730,091400,304304270,8460,8510,8510,8460,6136
|
|
20240730,091300,252207130,8500,8520,8520,8500,2708
|
|
20240730,091200,229178930,8520,8540,8540,8520,382
|
|
20240730,091100,225919230,8510,8510,8540,8510,1731
|
|
20240730,091000,211180360,8530,8540,8540,8510,5375
|
|
20240730,090900,165372420,8540,8540,8540,8540,456
|
|
20240730,090800,161478180,8520,8530,8530,8520,625
|
|
20240730,090700,156149440,8530,8510,8530,8510,557
|
|
20240730,090600,151403900,8510,8570,8570,8510,7543
|
|
20240730,090500,87003990,8570,8590,8600,8570,1161
|
|
20240730,090400,77045980,8580,8590,8590,8580,1510
|
|
20240730,090300,64077910,8590,8610,8610,8560,1323
|
|
20240730,090200,52712760,8610,8630,8630,8610,2461
|
|
20240730,090100,31508410,8630,8660,8660,8630,772
|
|
20240730,090000,24834200,8660,8580,8660,8580,2891
|