634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193100,346512670,8230,8230,8230,8230,1015
|
|
20240708,193000,346512670,8230,8230,8230,8230,0
|
|
20240708,192900,346512670,8230,8230,8230,8230,0
|
|
20240708,192800,346512670,8230,8230,8230,8230,0
|
|
20240708,192700,346512670,8230,8230,8230,8230,0
|
|
20240708,192600,346512670,8230,8230,8230,8230,0
|
|
20240708,192500,346512670,8230,8230,8230,8230,0
|
|
20240708,192400,346512670,8230,8230,8230,8230,0
|
|
20240708,192300,346512670,8230,8230,8230,8230,0
|
|
20240708,192200,346512670,8230,8230,8230,8230,0
|
|
20240708,192100,346512670,8230,8230,8230,8230,0
|
|
20240708,192000,346512670,8230,8230,8230,8230,0
|
|
20240708,191900,346512670,8230,8230,8230,8230,0
|
|
20240708,191800,346512670,8230,8230,8230,8230,0
|
|
20240708,191700,346512670,8230,8230,8230,8230,0
|
|
20240708,191600,346512670,8230,8230,8230,8230,0
|
|
20240708,191500,346512670,8230,8230,8230,8230,0
|
|
20240708,191400,346512670,8230,8230,8230,8230,0
|
|
20240708,191300,346512670,8230,8230,8230,8230,0
|
|
20240708,191200,346512670,8230,8230,8230,8230,0
|
|
20240708,191100,346512670,8230,8230,8230,8230,0
|
|
20240708,191000,346512670,8230,8230,8230,8230,0
|
|
20240708,190900,346512670,8230,8230,8230,8230,0
|
|
20240708,190800,346512670,8230,8230,8230,8230,0
|
|
20240708,190700,346512670,8230,8230,8230,8230,0
|
|
20240708,190600,346512670,8230,8230,8230,8230,0
|
|
20240708,190500,346512670,8230,8230,8230,8230,0
|
|
20240708,190400,346512670,8230,8230,8230,8230,0
|
|
20240708,190300,346512670,8230,8230,8230,8230,0
|
|
20240708,190200,346512670,8230,8230,8230,8230,0
|
|
20240708,190100,346512670,8230,8230,8230,8230,1015
|
|
20240708,190000,346512670,8230,8230,8230,8230,0
|
|
20240708,185900,346512670,8230,8230,8230,8230,0
|
|
20240708,185800,346512670,8230,8230,8230,8230,0
|
|
20240708,185700,346512670,8230,8230,8230,8230,0
|
|
20240708,185600,346512670,8230,8230,8230,8230,0
|
|
20240708,185500,346512670,8230,8230,8230,8230,0
|
|
20240708,185400,346512670,8230,8230,8230,8230,0
|
|
20240708,185300,346512670,8230,8230,8230,8230,0
|
|
20240708,185200,346512670,8230,8230,8230,8230,0
|
|
20240708,185100,346512670,8230,8230,8230,8230,0
|
|
20240708,185000,346512670,8230,8230,8230,8230,0
|
|
20240708,184900,346512670,8230,8230,8230,8230,0
|
|
20240708,184800,346512670,8230,8230,8230,8230,0
|
|
20240708,184700,346512670,8230,8230,8230,8230,0
|
|
20240708,184600,346512670,8230,8230,8230,8230,0
|
|
20240708,184500,346512670,8230,8230,8230,8230,0
|
|
20240708,184400,346512670,8230,8230,8230,8230,0
|
|
20240708,184300,346512670,8230,8230,8230,8230,0
|
|
20240708,184200,346512670,8230,8230,8230,8230,0
|
|
20240708,184100,346512670,8230,8230,8230,8230,0
|
|
20240708,184000,346512670,8230,8230,8230,8230,0
|
|
20240708,183900,346512670,8230,8230,8230,8230,0
|
|
20240708,183800,346512670,8230,8230,8230,8230,0
|
|
20240708,183700,346512670,8230,8230,8230,8230,0
|
|
20240708,183600,346512670,8230,8230,8230,8230,0
|
|
20240708,183500,346512670,8230,8230,8230,8230,0
|
|
20240708,183400,346512670,8230,8230,8230,8230,0
|
|
20240708,183300,346512670,8230,8230,8230,8230,0
|
|
20240708,183200,346512670,8230,8230,8230,8230,0
|
|
20240708,183100,346512670,8230,8230,8230,8230,1015
|
|
20240708,183000,346512670,8230,8230,8230,8230,0
|
|
20240708,182900,346512670,8230,8230,8230,8230,0
|
|
20240708,182800,346512670,8230,8230,8230,8230,0
|
|
20240708,182700,346512670,8230,8230,8230,8230,0
|
|
20240708,182600,346512670,8230,8230,8230,8230,0
|
|
20240708,182500,346512670,8230,8230,8230,8230,0
|
|
20240708,182400,346512670,8230,8230,8230,8230,0
|
|
20240708,182300,346512670,8230,8230,8230,8230,0
|
|
20240708,182200,346512670,8230,8230,8230,8230,0
|
|
20240708,182100,346512670,8230,8230,8230,8230,0
|
|
20240708,182000,346512670,8230,8230,8230,8230,0
|
|
20240708,181900,346512670,8230,8230,8230,8230,0
|
|
20240708,181800,346512670,8230,8230,8230,8230,0
|
|
20240708,181700,346512670,8230,8230,8230,8230,0
|
|
20240708,181600,346512670,8230,8230,8230,8230,0
|
|
20240708,181500,346512670,8230,8230,8230,8230,0
|
|
20240708,181400,346512670,8230,8230,8230,8230,0
|
|
20240708,181300,346512670,8230,8230,8230,8230,0
|
|
20240708,181200,346512670,8230,8230,8230,8230,0
|
|
20240708,181100,346512670,8230,8230,8230,8230,0
|
|
20240708,181000,346512670,8230,8230,8230,8230,0
|
|
20240708,180900,346512670,8230,8230,8230,8230,0
|
|
20240708,180800,346512670,8230,8230,8230,8230,0
|
|
20240708,180700,346512670,8230,8230,8230,8230,0
|
|
20240708,180600,346512670,8230,8230,8230,8230,0
|
|
20240708,180500,346512670,8230,8230,8230,8230,0
|
|
20240708,180400,346512670,8230,8230,8230,8230,0
|
|
20240708,180300,346512670,8230,8230,8230,8230,0
|
|
20240708,180200,346512670,8230,8230,8230,8230,0
|
|
20240708,180100,346512670,8230,8230,8230,8230,1015
|
|
20240708,180000,346512670,8230,8230,8230,8230,0
|
|
20240708,175900,346512670,8230,8230,8230,8230,0
|
|
20240708,175800,346512670,8230,8230,8230,8230,0
|
|
20240708,175700,346512670,8230,8230,8230,8230,0
|
|
20240708,175600,346512670,8230,8230,8230,8230,0
|
|
20240708,175500,346512670,8230,8230,8230,8230,0
|
|
20240708,175400,346512670,8230,8230,8230,8230,0
|
|
20240708,175300,346512670,8230,8230,8230,8230,0
|
|
20240708,175200,346512670,8230,8230,8230,8230,0
|
|
20240708,175100,346512670,8230,8230,8230,8230,0
|
|
20240708,175000,346512670,8230,8230,8230,8230,0
|
|
20240708,174900,346512670,8230,8230,8230,8230,0
|
|
20240708,174800,346512670,8230,8230,8230,8230,0
|
|
20240708,174700,346512670,8230,8230,8230,8230,0
|
|
20240708,174600,346512670,8230,8230,8230,8230,0
|
|
20240708,174500,346512670,8230,8230,8230,8230,0
|
|
20240708,174400,346512670,8230,8230,8230,8230,0
|
|
20240708,174300,346512670,8230,8230,8230,8230,0
|
|
20240708,174200,346512670,8230,8230,8230,8230,0
|
|
20240708,174100,346512670,8230,8230,8230,8230,0
|
|
20240708,174000,346512670,8230,8230,8230,8230,0
|
|
20240708,173900,346512670,8230,8230,8230,8230,0
|
|
20240708,173800,346512670,8230,8230,8230,8230,0
|
|
20240708,173700,346512670,8230,8230,8230,8230,0
|
|
20240708,173600,346512670,8230,8230,8230,8230,0
|
|
20240708,173500,346512670,8230,8230,8230,8230,0
|
|
20240708,173400,346512670,8230,8230,8230,8230,0
|
|
20240708,173300,346512670,8230,8230,8230,8230,0
|
|
20240708,173200,346512670,8230,8230,8230,8230,0
|
|
20240708,173100,346512670,8230,8230,8230,8230,1015
|
|
20240708,173000,346512670,8230,8230,8230,8230,0
|
|
20240708,172900,346512670,8230,8230,8230,8230,0
|
|
20240708,172800,346512670,8230,8230,8230,8230,0
|
|
20240708,172700,346512670,8230,8230,8230,8230,0
|
|
20240708,172600,346512670,8230,8230,8230,8230,0
|
|
20240708,172500,346512670,8230,8230,8230,8230,0
|
|
20240708,172400,346512670,8230,8230,8230,8230,0
|
|
20240708,172300,346512670,8230,8230,8230,8230,0
|
|
20240708,172200,346512670,8230,8230,8230,8230,0
|
|
20240708,172100,346512670,8230,8230,8230,8230,0
|
|
20240708,172000,346512670,8230,8230,8230,8230,0
|
|
20240708,171900,346512670,8230,8230,8230,8230,0
|
|
20240708,171800,346512670,8230,8230,8230,8230,0
|
|
20240708,171700,346512670,8230,8230,8230,8230,0
|
|
20240708,171600,346512670,8230,8230,8230,8230,0
|
|
20240708,171500,346512670,8230,8230,8230,8230,0
|
|
20240708,171400,346512670,8230,8230,8230,8230,0
|
|
20240708,171300,346512670,8230,8230,8230,8230,0
|
|
20240708,171200,346512670,8230,8230,8230,8230,0
|
|
20240708,171100,346512670,8230,8230,8230,8230,0
|
|
20240708,171000,346512670,8230,8230,8230,8230,0
|
|
20240708,170900,346512670,8230,8230,8230,8230,0
|
|
20240708,170800,346512670,8230,8230,8230,8230,0
|
|
20240708,170700,346512670,8230,8230,8230,8230,0
|
|
20240708,170600,346512670,8230,8230,8230,8230,0
|
|
20240708,170500,346512670,8230,8230,8230,8230,0
|
|
20240708,170400,346512670,8230,8230,8230,8230,0
|
|
20240708,170300,346512670,8230,8230,8230,8230,0
|
|
20240708,170200,346512670,8230,8230,8230,8230,0
|
|
20240708,170100,346512670,8230,8230,8230,8230,1015
|
|
20240708,170000,346512670,8230,8230,8230,8230,0
|
|
20240708,165900,346512670,8230,8230,8230,8230,0
|
|
20240708,165800,346512670,8230,8230,8230,8230,0
|
|
20240708,165700,346512670,8230,8230,8230,8230,0
|
|
20240708,165600,346512670,8230,8230,8230,8230,0
|
|
20240708,165500,346512670,8230,8230,8230,8230,0
|
|
20240708,165400,346512670,8230,8230,8230,8230,0
|
|
20240708,165300,346512670,8230,8230,8230,8230,0
|
|
20240708,165200,346512670,8230,8230,8230,8230,0
|
|
20240708,165100,346512670,8230,8230,8230,8230,0
|
|
20240708,165000,346512670,8230,8230,8230,8230,0
|
|
20240708,164900,346512670,8230,8230,8230,8230,0
|
|
20240708,164800,346512670,8230,8230,8230,8230,0
|
|
20240708,164700,346512670,8230,8230,8230,8230,0
|
|
20240708,164600,346512670,8230,8230,8230,8230,0
|
|
20240708,164500,346512670,8230,8230,8230,8230,0
|
|
20240708,164400,346512670,8230,8230,8230,8230,0
|
|
20240708,164300,346512670,8230,8230,8230,8230,0
|
|
20240708,164200,346512670,8230,8230,8230,8230,0
|
|
20240708,164100,346512670,8230,8230,8230,8230,0
|
|
20240708,164000,346512670,8230,8230,8230,8230,0
|
|
20240708,163900,346512670,8230,8230,8230,8230,0
|
|
20240708,163800,346512670,8230,8230,8230,8230,0
|
|
20240708,163700,346512670,8230,8230,8230,8230,0
|
|
20240708,163600,346512670,8230,8230,8230,8230,0
|
|
20240708,163500,346512670,8230,8230,8230,8230,0
|
|
20240708,163400,346512670,8230,8230,8230,8230,0
|
|
20240708,163300,346512670,8230,8230,8230,8230,0
|
|
20240708,163200,346512670,8230,8230,8230,8230,0
|
|
20240708,163100,346512670,8230,8230,8230,8230,1015
|
|
20240708,163000,346512670,8230,8230,8230,8230,0
|
|
20240708,162900,346512670,8230,8230,8230,8230,0
|
|
20240708,162800,346512670,8230,8230,8230,8230,0
|
|
20240708,162700,346512670,8230,8230,8230,8230,0
|
|
20240708,162600,346512670,8230,8230,8230,8230,0
|
|
20240708,162500,346512670,8230,8230,8230,8230,0
|
|
20240708,162400,346512670,8230,8230,8230,8230,0
|
|
20240708,162300,346512670,8230,8230,8230,8230,0
|
|
20240708,162200,346512670,8230,8230,8230,8230,0
|
|
20240708,162100,346512670,8230,8230,8230,8230,0
|
|
20240708,162000,346512670,8230,8230,8230,8230,0
|
|
20240708,161900,346512670,8230,8230,8230,8230,0
|
|
20240708,161800,346512670,8230,8230,8230,8230,0
|
|
20240708,161700,346512670,8230,8230,8230,8230,0
|
|
20240708,161600,346512670,8230,8230,8230,8230,0
|
|
20240708,161500,346512670,8230,8230,8230,8230,0
|
|
20240708,161400,346512670,8230,8230,8230,8230,0
|
|
20240708,161300,346512670,8230,8230,8230,8230,0
|
|
20240708,161200,346512670,8230,8230,8230,8230,0
|
|
20240708,161100,346512670,8230,8230,8230,8230,0
|
|
20240708,161000,346512670,8230,8230,8230,8230,0
|
|
20240708,160900,346512670,8230,8230,8230,8230,0
|
|
20240708,160800,346512670,8230,8230,8230,8230,0
|
|
20240708,160700,346512670,8230,8230,8230,8230,0
|
|
20240708,160600,346512670,8230,8230,8230,8230,0
|
|
20240708,160500,346512670,8230,8230,8230,8230,0
|
|
20240708,160400,346512670,8230,8230,8230,8230,0
|
|
20240708,160300,346512670,8230,8230,8230,8230,0
|
|
20240708,160200,346512670,8230,8230,8230,8230,0
|
|
20240708,160100,346512670,8230,8230,8230,8230,1015
|
|
20240708,160000,346512670,8230,8230,8230,8230,0
|
|
20240708,155900,346512670,8230,8230,8230,8230,0
|
|
20240708,155800,346512670,8230,8230,8230,8230,0
|
|
20240708,155700,346512670,8230,8230,8230,8230,0
|
|
20240708,155600,346512670,8230,8230,8230,8230,0
|
|
20240708,155500,346512670,8230,8230,8230,8230,0
|
|
20240708,155400,346512670,8230,8230,8230,8230,0
|
|
20240708,155300,346512670,8230,8230,8230,8230,0
|
|
20240708,155200,346512670,8230,8230,8230,8230,0
|
|
20240708,155100,346512670,8230,8230,8230,8230,0
|
|
20240708,155000,346512670,8230,8230,8230,8230,0
|
|
20240708,154900,346512670,8230,8230,8230,8230,0
|
|
20240708,154800,346512670,8230,8230,8230,8230,0
|
|
20240708,154700,346512670,8230,8230,8230,8230,0
|
|
20240708,154600,346512670,8230,8230,8230,8230,0
|
|
20240708,154500,346512670,8230,8230,8230,8230,0
|
|
20240708,154400,346512670,8230,8230,8230,8230,0
|
|
20240708,154300,346512670,8230,8230,8230,8230,0
|
|
20240708,154200,346512670,8230,8230,8230,8230,0
|
|
20240708,154100,346512670,8230,8230,8230,8230,0
|
|
20240708,154000,346512670,8230,8230,8230,8230,0
|
|
20240708,153900,346512670,8230,8230,8230,8230,0
|
|
20240708,153800,346512670,8230,8230,8230,8230,0
|
|
20240708,153700,346512670,8230,8230,8230,8230,0
|
|
20240708,153600,346512670,8230,8230,8230,8230,0
|
|
20240708,153500,346512670,8230,8230,8230,8230,0
|
|
20240708,153400,346512670,8230,8230,8230,8230,0
|
|
20240708,153300,346512670,8230,8230,8230,8230,0
|
|
20240708,153200,346512670,8230,8230,8230,8230,0
|
|
20240708,153100,346512670,8230,8230,8230,8230,1015
|
|
20240708,153000,346512670,8230,8230,8230,8230,1015
|
|
20240708,152900,338159220,8180,8180,8180,8180,0
|
|
20240708,152800,338159220,8180,8180,8180,8180,0
|
|
20240708,152700,338159220,8180,8180,8180,8180,0
|
|
20240708,152600,338159220,8180,8180,8180,8180,0
|
|
20240708,152500,338159220,8180,8180,8180,8180,0
|
|
20240708,152400,338159220,8180,8180,8180,8180,0
|
|
20240708,152300,338159220,8180,8180,8180,8180,0
|
|
20240708,152200,338159220,8180,8180,8180,8180,0
|
|
20240708,152100,338159220,8180,8180,8180,8180,0
|
|
20240708,152000,338159220,8180,8180,8180,8180,0
|
|
20240708,151900,338159220,8180,8180,8190,8180,20
|
|
20240708,151800,337995590,8180,8180,8180,8180,17
|
|
20240708,151700,337856530,8180,8180,8180,8180,0
|
|
20240708,151600,337856530,8180,8180,8180,8180,1
|
|
20240708,151500,337848350,8180,8180,8180,8180,2
|
|
20240708,151400,337831990,8180,8180,8180,8180,10
|
|
20240708,151300,337750190,8180,8180,8180,8180,54
|
|
20240708,151200,337308470,8180,8180,8180,8180,4
|
|
20240708,151100,337275750,8180,8190,8190,8180,4
|
|
20240708,151000,337243020,8180,8180,8180,8180,4
|
|
20240708,150900,337210300,8180,8170,8180,8170,94
|
|
20240708,150800,336441390,8170,8190,8190,8170,1014
|
|
20240708,150700,328147040,8180,8180,8190,8180,7
|
|
20240708,150600,328089770,8180,8180,8180,8180,11
|
|
20240708,150500,327999790,8180,8180,8180,8180,6
|
|
20240708,150400,327950710,8180,8180,8180,8180,92
|
|
20240708,150300,327198150,8180,8180,8180,8180,64
|
|
20240708,150200,326674630,8180,8180,8180,8180,155
|
|
20240708,150100,325406730,8180,8180,8180,8180,3
|
|
20240708,150000,325382190,8180,8180,8180,8180,4
|
|
20240708,145900,325349470,8180,8180,8180,8180,3
|
|
20240708,145800,325324930,8180,8180,8180,8180,3
|
|
20240708,145700,325300390,8180,8180,8180,8180,4
|
|
20240708,145600,325267670,8180,8180,8180,8180,2
|
|
20240708,145500,325251310,8180,8180,8180,8180,5
|
|
20240708,145400,325210410,8180,8180,8180,8180,3
|
|
20240708,145300,325185870,8180,8180,8180,8180,1
|
|
20240708,145200,325177690,8180,8180,8180,8180,0
|
|
20240708,145100,325177690,8180,8180,8180,8180,0
|
|
20240708,145000,325177690,8180,8180,8180,8180,6
|
|
20240708,144900,325128610,8180,8180,8180,8180,1
|
|
20240708,144800,325120430,8180,8190,8190,8180,137
|
|
20240708,144700,323998410,8190,8190,8190,8190,0
|
|
20240708,144600,323998410,8190,8190,8190,8190,1
|
|
20240708,144500,323990220,8190,8200,8200,8190,6
|
|
20240708,144400,323941030,8190,8190,8190,8190,1
|
|
20240708,144300,323932840,8200,8200,8200,8200,8
|
|
20240708,144200,323867240,8190,8190,8190,8190,1
|
|
20240708,144100,323859050,8190,8190,8190,8190,1
|
|
20240708,144000,323850860,8190,8190,8190,8190,1
|
|
20240708,143900,323842670,8200,8200,8200,8200,0
|
|
20240708,143800,323842670,8200,8200,8200,8200,11
|
|
20240708,143700,323752470,8190,8190,8190,8190,1
|
|
20240708,143600,323744280,8190,8190,8190,8190,1
|
|
20240708,143500,323736090,8190,8190,8190,8190,0
|
|
20240708,143400,323736090,8190,8190,8190,8190,1
|
|
20240708,143300,323727900,8190,8190,8190,8190,2
|
|
20240708,143200,323711520,8200,8200,8200,8200,0
|
|
20240708,143100,323711520,8200,8190,8200,8190,530
|
|
20240708,143000,319370520,8190,8190,8190,8190,1
|
|
20240708,142900,319362330,8190,8190,8190,8190,1
|
|
20240708,142800,319354140,8190,8190,8190,8190,0
|
|
20240708,142700,319354140,8190,8200,8200,8190,11
|
|
20240708,142600,319263950,8190,8190,8190,8190,0
|
|
20240708,142500,319263950,8190,8190,8190,8190,109
|
|
20240708,142400,318371240,8210,8200,8210,8200,10
|
|
20240708,142300,318289230,8200,8200,8200,8200,21
|
|
20240708,142200,318117030,8200,8190,8200,8190,124
|
|
20240708,142100,317101460,8180,8180,8180,8180,1
|
|
20240708,142000,317093280,8180,8180,8180,8180,1
|
|
20240708,141900,317085100,8180,8180,8180,8180,1
|
|
20240708,141800,317076920,8180,8180,8180,8180,1
|
|
20240708,141700,317068740,8180,8180,8180,8180,1
|
|
20240708,141600,317060560,8180,8180,8180,8180,1
|
|
20240708,141500,317052380,8180,8180,8180,8180,0
|
|
20240708,141400,317052380,8180,8190,8190,8180,7
|
|
20240708,141300,316995060,8190,8190,8190,8190,0
|
|
20240708,141200,316995060,8190,8190,8190,8190,0
|
|
20240708,141100,316995060,8190,8190,8190,8190,0
|
|
20240708,141000,316995060,8190,8190,8190,8190,0
|
|
20240708,140900,316995060,8190,8190,8190,8190,25
|
|
20240708,140800,316790310,8190,8190,8190,8190,0
|
|
20240708,140700,316790310,8190,8190,8190,8190,0
|
|
20240708,140600,316790310,8190,8190,8190,8190,52
|
|
20240708,140500,316364430,8190,8190,8190,8190,0
|
|
20240708,140400,316364430,8190,8190,8190,8190,0
|
|
20240708,140300,316364430,8190,8190,8190,8190,11
|
|
20240708,140200,316274340,8190,8180,8190,8180,53
|
|
20240708,140100,315840470,8190,8190,8190,8190,0
|
|
20240708,140000,315840470,8190,8190,8190,8190,81
|
|
20240708,135900,315177080,8190,8190,8190,8190,0
|
|
20240708,135800,315177080,8190,8190,8190,8190,0
|
|
20240708,135700,315177080,8190,8190,8190,8190,0
|
|
20240708,135600,315177080,8190,8190,8190,8190,33
|
|
20240708,135500,314906810,8180,8180,8180,8180,0
|
|
20240708,135400,314906810,8180,8180,8180,8180,2
|
|
20240708,135300,314890450,8180,8180,8180,8180,10
|
|
20240708,135200,314808650,8180,8180,8180,8180,0
|
|
20240708,135100,314808650,8180,8180,8180,8180,68
|
|
20240708,135000,314252410,8170,8170,8170,8170,1
|
|
20240708,134900,314244240,8170,8170,8170,8170,27
|
|
20240708,134800,314023650,8170,8170,8170,8170,0
|
|
20240708,134700,314023650,8170,8170,8170,8170,0
|
|
20240708,134600,314023650,8170,8170,8170,8170,128
|
|
20240708,134500,312977890,8170,8170,8170,8170,210
|
|
20240708,134400,311262190,8180,8170,8180,8170,75
|
|
20240708,134300,310649140,8170,8190,8190,8170,3000
|
|
20240708,134200,286104780,8190,8190,8190,8190,1
|
|
20240708,134100,286096590,8190,8190,8190,8190,1270
|
|
20240708,134000,275695290,8200,8200,8200,8200,14
|
|
20240708,133900,275580490,8190,8190,8190,8190,1
|
|
20240708,133800,275572300,8190,8190,8190,8190,0
|
|
20240708,133700,275572300,8190,8190,8190,8190,0
|
|
20240708,133600,275572300,8190,8190,8190,8190,0
|
|
20240708,133500,275572300,8190,8190,8190,8190,1
|
|
20240708,133400,275564110,8200,8190,8200,8190,43
|
|
20240708,133300,275211520,8190,8190,8190,8190,0
|
|
20240708,133200,275211520,8190,8190,8190,8190,1
|
|
20240708,133100,275203330,8200,8200,8200,8200,20
|
|
20240708,133000,275039330,8200,8200,8200,8200,0
|
|
20240708,132900,275039330,8200,8200,8200,8200,1
|
|
20240708,132800,275031130,8190,8190,8190,8190,1
|
|
20240708,132700,275022940,8200,8200,8200,8200,2
|
|
20240708,132600,275006540,8190,8190,8190,8190,3
|
|
20240708,132500,274981970,8190,8190,8190,8190,1
|
|
20240708,132400,274973780,8190,8190,8190,8190,1
|
|
20240708,132300,274965590,8190,8190,8190,8190,0
|
|
20240708,132200,274965590,8190,8210,8210,8190,1530
|
|
20240708,132100,262420270,8210,8210,8210,8210,0
|
|
20240708,132000,262420270,8210,8210,8210,8210,0
|
|
20240708,131900,262420270,8210,8210,8210,8210,0
|
|
20240708,131800,262420270,8210,8210,8210,8210,0
|
|
20240708,131700,262420270,8210,8210,8210,8210,0
|
|
20240708,131600,262420270,8210,8210,8210,8210,0
|
|
20240708,131500,262420270,8210,8210,8210,8210,0
|
|
20240708,131400,262420270,8210,8210,8210,8210,0
|
|
20240708,131300,262420270,8210,8210,8210,8210,3
|
|
20240708,131200,262395640,8210,8210,8210,8210,22
|
|
20240708,131100,262215020,8200,8210,8210,8200,4
|
|
20240708,131000,262182210,8200,8200,8200,8200,100
|
|
20240708,130900,261362210,8210,8210,8210,8210,201
|
|
20240708,130800,259712000,8200,8200,8200,8200,6
|
|
20240708,130700,259662800,8210,8210,8210,8210,0
|
|
20240708,130600,259662800,8210,8210,8210,8210,0
|
|
20240708,130500,259662800,8210,8210,8210,8210,0
|
|
20240708,130400,259662800,8210,8200,8210,8200,9
|
|
20240708,130300,259588960,8210,8210,8210,8210,18
|
|
20240708,130200,259441180,8210,8210,8210,8210,24
|
|
20240708,130100,259244140,8210,8210,8210,8210,0
|
|
20240708,130000,259244140,8210,8210,8210,8210,0
|
|
20240708,125900,259244140,8210,8210,8210,8210,0
|
|
20240708,125800,259244140,8210,8210,8210,8210,51
|
|
20240708,125700,258825430,8210,8210,8210,8210,0
|
|
20240708,125600,258825430,8210,8210,8210,8210,0
|
|
20240708,125500,258825430,8210,8210,8210,8210,1
|
|
20240708,125400,258817220,8210,8210,8210,8210,0
|
|
20240708,125300,258817220,8210,8210,8210,8210,10
|
|
20240708,125200,258735120,8210,8210,8210,8210,57
|
|
20240708,125100,258267150,8210,8210,8210,8210,0
|
|
20240708,125000,258267150,8210,8210,8210,8210,0
|
|
20240708,124900,258267150,8210,8210,8210,8210,0
|
|
20240708,124800,258267150,8210,8210,8210,8210,0
|
|
20240708,124700,258267150,8210,8210,8210,8210,1
|
|
20240708,124600,258258940,8200,8200,8200,8200,23
|
|
20240708,124500,258070340,8200,8200,8200,8200,0
|
|
20240708,124400,258070340,8200,8200,8200,8200,10
|
|
20240708,124300,257988340,8200,8200,8200,8200,1
|
|
20240708,124200,257980140,8200,8200,8200,8200,1
|
|
20240708,124100,257971940,8200,8200,8200,8200,0
|
|
20240708,124000,257971940,8200,8200,8200,8200,1142
|
|
20240708,123900,248607540,8200,8200,8200,8200,0
|
|
20240708,123800,248607540,8200,8200,8200,8200,0
|
|
20240708,123700,248607540,8200,8200,8200,8200,6
|
|
20240708,123600,248558340,8210,8210,8210,8210,0
|
|
20240708,123500,248558340,8210,8210,8210,8210,0
|
|
20240708,123400,248558340,8210,8210,8210,8210,8
|
|
20240708,123300,248492660,8210,8200,8210,8200,305
|
|
20240708,123200,245989210,8200,8200,8200,8200,4
|
|
20240708,123100,245956410,8200,8200,8200,8200,0
|
|
20240708,123000,245956410,8200,8200,8200,8200,0
|
|
20240708,122900,245956410,8200,8200,8200,8200,5
|
|
20240708,122800,245915410,8200,8200,8200,8200,0
|
|
20240708,122700,245915410,8200,8200,8200,8200,5
|
|
20240708,122600,245874410,8200,8200,8200,8200,1
|
|
20240708,122500,245866210,8200,8200,8200,8200,0
|
|
20240708,122400,245866210,8200,8200,8200,8200,0
|
|
20240708,122300,245866210,8200,8200,8200,8200,0
|
|
20240708,122200,245866210,8200,8200,8200,8200,5
|
|
20240708,122100,245825210,8200,8200,8200,8200,1
|
|
20240708,122000,245817010,8200,8200,8200,8200,0
|
|
20240708,121900,245817010,8200,8200,8200,8200,6
|
|
20240708,121800,245767810,8200,8200,8200,8200,0
|
|
20240708,121700,245767810,8200,8200,8200,8200,0
|
|
20240708,121600,245767810,8200,8200,8200,8200,1
|
|
20240708,121500,245759610,8210,8210,8210,8210,18
|
|
20240708,121400,245611830,8200,8200,8200,8200,7
|
|
20240708,121300,245554430,8200,8200,8200,8200,0
|
|
20240708,121200,245554430,8200,8200,8200,8200,0
|
|
20240708,121100,245554430,8200,8200,8200,8200,101
|
|
20240708,121000,244726230,8200,8200,8200,8200,0
|
|
20240708,120900,244726230,8200,8200,8200,8200,60
|
|
20240708,120800,244234230,8200,8200,8200,8200,0
|
|
20240708,120700,244234230,8200,8200,8200,8200,0
|
|
20240708,120600,244234230,8200,8200,8200,8200,8
|
|
20240708,120500,244168630,8200,8200,8200,8200,0
|
|
20240708,120400,244168630,8200,8200,8200,8200,0
|
|
20240708,120300,244168630,8200,8200,8200,8200,1
|
|
20240708,120200,244160430,8200,8200,8200,8200,5
|
|
20240708,120100,244119430,8200,8200,8200,8200,50
|
|
20240708,120000,243709430,8200,8200,8200,8200,10
|
|
20240708,115900,243627430,8200,8200,8200,8200,0
|
|
20240708,115800,243627430,8200,8200,8200,8200,3
|
|
20240708,115700,243602830,8200,8200,8200,8200,3
|
|
20240708,115600,243578230,8200,8200,8200,8200,4
|
|
20240708,115500,243545430,8200,8200,8200,8200,0
|
|
20240708,115400,243545430,8200,8200,8200,8200,253
|
|
20240708,115300,241470830,8200,8190,8200,8190,5
|
|
20240708,115200,241429870,8190,8190,8190,8190,11
|
|
20240708,115100,241339780,8190,8190,8190,8190,1
|
|
20240708,115000,241331590,8190,8190,8190,8190,4
|
|
20240708,114900,241298830,8190,8190,8190,8190,11
|
|
20240708,114800,241208740,8190,8190,8190,8190,55
|
|
20240708,114700,240758290,8190,8190,8190,8190,0
|
|
20240708,114600,240758290,8190,8190,8190,8190,4
|
|
20240708,114500,240725530,8190,8190,8190,8190,13
|
|
20240708,114400,240619060,8190,8190,8190,8190,4
|
|
20240708,114300,240586300,8190,8190,8190,8190,2
|
|
20240708,114200,240569920,8190,8190,8190,8190,4
|
|
20240708,114100,240537160,8190,8190,8190,8190,128
|
|
20240708,114000,239488840,8190,8190,8200,8190,11
|
|
20240708,113900,239398730,8190,8190,8190,8190,0
|
|
20240708,113800,239398730,8190,8190,8190,8190,3
|
|
20240708,113700,239374160,8200,8190,8200,8190,7
|
|
20240708,113600,239316800,8200,8190,8200,8190,8
|
|
20240708,113500,239251230,8190,8190,8190,8190,5
|
|
20240708,113400,239210280,8190,8190,8190,8190,4
|
|
20240708,113300,239177520,8190,8190,8190,8190,8
|
|
20240708,113200,239112000,8190,8190,8190,8190,4
|
|
20240708,113100,239079240,8190,8190,8190,8190,1
|
|
20240708,113000,239071050,8190,8190,8190,8190,11
|
|
20240708,112900,238980960,8200,8190,8200,8190,14
|
|
20240708,112800,238866290,8190,8190,8190,8190,15
|
|
20240708,112700,238743440,8190,8190,8200,8190,11
|
|
20240708,112600,238653340,8190,8190,8190,8190,14
|
|
20240708,112500,238538680,8190,8190,8190,8190,13
|
|
20240708,112400,238432210,8190,8190,8200,8190,20
|
|
20240708,112300,238268370,8190,8190,8190,8190,10
|
|
20240708,112200,238186470,8190,8190,8190,8190,11
|
|
20240708,112100,238096380,8190,8190,8190,8190,20
|
|
20240708,112000,237932580,8190,8190,8190,8190,11
|
|
20240708,111900,237842490,8190,8190,8190,8190,17
|
|
20240708,111800,237703260,8190,8190,8190,8190,12
|
|
20240708,111700,237604980,8190,8190,8190,8190,17
|
|
20240708,111600,237465750,8190,8190,8190,8190,14
|
|
20240708,111500,237351090,8190,8190,8190,8190,13
|
|
20240708,111400,237244620,8190,8190,8190,8190,14
|
|
20240708,111300,237129960,8190,8190,8190,8190,71
|
|
20240708,111200,236548470,8190,8190,8190,8190,127
|
|
20240708,111100,235508340,8190,8190,8190,8190,11
|
|
20240708,111000,235418250,8190,8190,8200,8190,12
|
|
20240708,110900,235319960,8190,8190,8190,8190,4
|
|
20240708,110800,235287200,8190,8190,8190,8190,3
|
|
20240708,110700,235262630,8190,8200,8200,8190,8
|
|
20240708,110600,235197100,8190,8190,8190,8190,5
|
|
20240708,110500,235156150,8190,8190,8190,8190,3
|
|
20240708,110400,235131580,8190,8190,8190,8190,12
|
|
20240708,110300,235033300,8190,8190,8190,8190,1
|
|
20240708,110200,235025110,8190,8190,8190,8190,23
|
|
20240708,110100,234836740,8190,8190,8190,8190,13
|
|
20240708,110000,234730270,8200,8200,8200,8200,1
|
|
20240708,105900,234722070,8190,8190,8190,8190,0
|
|
20240708,105800,234722070,8190,8200,8200,8190,9
|
|
20240708,105700,234648310,8190,8200,8200,8190,69
|
|
20240708,105600,234082540,8200,8200,8200,8200,104
|
|
20240708,105500,233229740,8200,8200,8200,8200,1
|
|
20240708,105400,233221540,8200,8200,8200,8200,3
|
|
20240708,105300,233196940,8200,8200,8200,8200,12
|
|
20240708,105200,233098540,8200,8200,8200,8200,5
|
|
20240708,105100,233057540,8200,8200,8200,8200,0
|
|
20240708,105000,233057540,8200,8200,8210,8200,17
|
|
20240708,104900,232918090,8200,8200,8210,8200,5
|
|
20240708,104800,232877080,8200,8200,8200,8200,9
|
|
20240708,104700,232803280,8210,8210,8210,8210,2
|
|
20240708,104600,232786860,8200,8200,8210,8200,17
|
|
20240708,104500,232647410,8200,8210,8210,8200,9
|
|
20240708,104400,232573560,8210,8200,8210,8200,18
|
|
20240708,104300,232425810,8210,8200,8210,8200,59
|
|
20240708,104200,231941510,8200,8210,8210,8200,9
|
|
20240708,104100,231867660,8200,8200,8200,8200,3
|
|
20240708,104000,231843060,8200,8200,8200,8200,4
|
|
20240708,103900,231810260,8200,8200,8200,8200,11
|
|
20240708,103800,231720060,8200,8200,8200,8200,4
|
|
20240708,103700,231687260,8190,8190,8200,8190,15
|
|
20240708,103600,231564310,8190,8200,8200,8190,103
|
|
20240708,103500,230719740,8190,8190,8190,8190,12
|
|
20240708,103400,230621460,8190,8190,8190,8190,1
|
|
20240708,103300,230613270,8190,8190,8190,8190,11
|
|
20240708,103200,230523180,8190,8190,8190,8190,5
|
|
20240708,103100,230482230,8190,8190,8190,8190,3
|
|
20240708,103000,230457660,8190,8190,8190,8190,64
|
|
20240708,102900,229933500,8190,8200,8200,8190,3004
|
|
20240708,102800,205300740,8190,8190,8190,8190,3
|
|
20240708,102700,205276170,8190,8190,8190,8190,16
|
|
20240708,102600,205145130,8190,8190,8190,8190,1000
|
|
20240708,102500,196955130,8190,8190,8190,8190,3
|
|
20240708,102400,196930560,8190,8190,8190,8190,16
|
|
20240708,102300,196799520,8200,8200,8200,8200,106
|
|
20240708,102200,195930320,8200,8200,8200,8200,45
|
|
20240708,102100,195561320,8190,8200,8200,8190,1504
|
|
20240708,102000,183228560,8190,8190,8190,8190,4
|
|
20240708,101900,183195800,8190,8190,8190,8190,12
|
|
20240708,101800,183097520,8190,8190,8190,8190,0
|
|
20240708,101700,183097520,8190,8190,8190,8190,4
|
|
20240708,101600,183064760,8190,8190,8190,8190,42
|
|
20240708,101500,182720780,8200,8190,8200,8190,8
|
|
20240708,101400,182655220,8190,8190,8190,8190,239
|
|
20240708,101300,180697810,8190,8190,8190,8190,4
|
|
20240708,101200,180665050,8190,8190,8190,8190,4
|
|
20240708,101100,180632290,8190,8200,8200,8190,25
|
|
20240708,101000,180427400,8200,8190,8200,8190,52
|
|
20240708,100900,180001500,8190,8200,8200,8190,135
|
|
20240708,100800,178894540,8190,8190,8190,8190,3
|
|
20240708,100700,178869970,8180,8180,8180,8180,5
|
|
20240708,100600,178829070,8190,8190,8200,8180,3782
|
|
20240708,100500,147878070,8190,8190,8190,8190,11
|
|
20240708,100400,147787980,8210,8200,8210,8190,194
|
|
20240708,100300,146198690,8190,8190,8190,8190,113
|
|
20240708,100200,145273220,8200,8220,8220,8200,216
|
|
20240708,100100,143501920,8200,8210,8210,8200,14
|
|
20240708,100000,143387110,8200,8200,8200,8200,11
|
|
20240708,095900,143296910,8220,8220,8220,8190,208
|
|
20240708,095800,141593270,8220,8220,8220,8210,11
|
|
20240708,095700,141502860,8190,8190,8190,8190,11
|
|
20240708,095600,141412770,8190,8190,8230,8190,1239
|
|
20240708,095500,131265320,8230,8200,8230,8190,127
|
|
20240708,095400,130224910,8210,8200,8210,8200,700
|
|
20240708,095300,124481500,8190,8200,8200,8190,205
|
|
20240708,095200,122800550,8190,8190,8190,8190,3
|
|
20240708,095100,122775980,8190,8190,8190,8190,32
|
|
20240708,095000,122513900,8190,8190,8190,8190,1
|
|
20240708,094900,122505710,8190,8190,8200,8190,532
|
|
20240708,094800,118145630,8200,8190,8200,8190,204
|
|
20240708,094700,116472870,8200,8200,8200,8200,403
|
|
20240708,094600,113168270,8200,8200,8200,8200,0
|
|
20240708,094500,113168270,8200,8190,8200,8190,439
|
|
20240708,094400,109569260,8190,8190,8190,8190,0
|
|
20240708,094300,109569260,8190,8190,8200,8190,113
|
|
20240708,094200,108642790,8190,8200,8200,8190,18
|
|
20240708,094100,108495270,8190,8200,8200,8190,3
|
|
20240708,094000,108470680,8190,8190,8190,8190,0
|
|
20240708,093900,108470680,8190,8180,8190,8180,18
|
|
20240708,093800,108323410,8180,8190,8190,8180,187
|
|
20240708,093700,106793250,8180,8180,8180,8180,1
|
|
20240708,093600,106785070,8190,8190,8190,8180,112
|
|
20240708,093500,105867900,8180,8190,8190,8180,2
|
|
20240708,093400,105851530,8180,8190,8190,8180,2
|
|
20240708,093300,105835160,8180,8180,8180,8180,1
|
|
20240708,093200,105826980,8180,8190,8190,8180,46
|
|
20240708,093100,105450250,8190,8190,8190,8190,15
|
|
20240708,093000,105327400,8210,8170,8210,8170,21
|
|
20240708,092900,105155790,8210,8170,8210,8170,2
|
|
20240708,092800,105139410,8210,8210,8210,8210,0
|
|
20240708,092700,105139410,8210,8210,8210,8210,0
|
|
20240708,092600,105139410,8210,8210,8210,8210,1
|
|
20240708,092500,105131200,8190,8170,8190,8170,85
|
|
20240708,092400,104435130,8170,8160,8170,8160,11
|
|
20240708,092300,104345360,8160,8160,8160,8160,1040
|
|
20240708,092200,95858960,8160,8160,8160,8160,0
|
|
20240708,092100,95858960,8160,8160,8160,8160,0
|
|
20240708,092000,95858960,8160,8160,8160,8160,126
|
|
20240708,091900,94830800,8160,8170,8170,8160,164
|
|
20240708,091800,93492060,8170,8170,8170,8170,0
|
|
20240708,091700,93492060,8170,8170,8170,8170,25
|
|
20240708,091600,93287810,8190,8160,8190,8160,3
|
|
20240708,091500,93263300,8150,8160,8160,8150,4
|
|
20240708,091400,93230670,8150,8150,8150,8150,0
|
|
20240708,091300,93230670,8150,8150,8150,8150,0
|
|
20240708,091200,93230670,8150,8160,8190,8150,503
|
|
20240708,091100,89124370,8180,8130,8180,8130,256
|
|
20240708,091000,87040840,8120,8110,8120,8100,473
|
|
20240708,090900,83201840,8110,8110,8110,8100,999
|
|
20240708,090800,75103070,8110,8110,8110,8100,703
|
|
20240708,090700,69403520,8110,8120,8120,8100,2421
|
|
20240708,090600,49762830,8120,8150,8150,8120,1983
|
|
20240708,090500,33635540,8150,8140,8150,8140,261
|
|
20240708,090400,31510690,8150,8170,8170,8150,1412
|
|
20240708,090300,19990340,8170,8180,8180,8160,116
|
|
20240708,090200,19042670,8180,8210,8210,8160,534
|
|
20240708,090100,14679170,8210,8200,8210,8200,488
|
|
20240708,090000,10674230,8200,8240,8240,8200,1297
|