660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,195700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,195600,2194230520,8400,8400,8400,8400,0
|
|
20240711,195500,2194230520,8400,8400,8400,8400,0
|
|
20240711,195400,2194230520,8400,8400,8400,8400,0
|
|
20240711,195300,2194230520,8400,8400,8400,8400,0
|
|
20240711,195200,2194230520,8400,8400,8400,8400,0
|
|
20240711,195100,2194230520,8400,8400,8400,8400,0
|
|
20240711,195000,2194230520,8400,8400,8400,8400,0
|
|
20240711,194900,2194230520,8400,8400,8400,8400,0
|
|
20240711,194800,2194230520,8400,8400,8400,8400,0
|
|
20240711,194700,2194230520,8400,8400,8400,8400,0
|
|
20240711,194600,2194230520,8400,8400,8400,8400,0
|
|
20240711,194500,2194230520,8400,8400,8400,8400,0
|
|
20240711,194400,2194230520,8400,8400,8400,8400,0
|
|
20240711,194300,2194230520,8400,8400,8400,8400,0
|
|
20240711,194200,2194230520,8400,8400,8400,8400,0
|
|
20240711,194100,2194230520,8400,8400,8400,8400,0
|
|
20240711,194000,2194230520,8400,8400,8400,8400,0
|
|
20240711,193900,2194230520,8400,8400,8400,8400,0
|
|
20240711,193800,2194230520,8400,8400,8400,8400,0
|
|
20240711,193700,2194230520,8400,8400,8400,8400,0
|
|
20240711,193600,2194230520,8400,8400,8400,8400,0
|
|
20240711,193500,2194230520,8400,8400,8400,8400,0
|
|
20240711,193400,2194230520,8400,8400,8400,8400,0
|
|
20240711,193300,2194230520,8400,8400,8400,8400,0
|
|
20240711,193200,2194230520,8400,8400,8400,8400,0
|
|
20240711,193100,2194230520,8400,8400,8400,8400,0
|
|
20240711,193000,2194230520,8400,8400,8400,8400,0
|
|
20240711,192900,2194230520,8400,8400,8400,8400,0
|
|
20240711,192800,2194230520,8400,8400,8400,8400,0
|
|
20240711,192700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,192600,2194230520,8400,8400,8400,8400,0
|
|
20240711,192500,2194230520,8400,8400,8400,8400,0
|
|
20240711,192400,2194230520,8400,8400,8400,8400,0
|
|
20240711,192300,2194230520,8400,8400,8400,8400,0
|
|
20240711,192200,2194230520,8400,8400,8400,8400,0
|
|
20240711,192100,2194230520,8400,8400,8400,8400,0
|
|
20240711,192000,2194230520,8400,8400,8400,8400,0
|
|
20240711,191900,2194230520,8400,8400,8400,8400,0
|
|
20240711,191800,2194230520,8400,8400,8400,8400,0
|
|
20240711,191700,2194230520,8400,8400,8400,8400,0
|
|
20240711,191600,2194230520,8400,8400,8400,8400,0
|
|
20240711,191500,2194230520,8400,8400,8400,8400,0
|
|
20240711,191400,2194230520,8400,8400,8400,8400,0
|
|
20240711,191300,2194230520,8400,8400,8400,8400,0
|
|
20240711,191200,2194230520,8400,8400,8400,8400,0
|
|
20240711,191100,2194230520,8400,8400,8400,8400,0
|
|
20240711,191000,2194230520,8400,8400,8400,8400,0
|
|
20240711,190900,2194230520,8400,8400,8400,8400,0
|
|
20240711,190800,2194230520,8400,8400,8400,8400,0
|
|
20240711,190700,2194230520,8400,8400,8400,8400,0
|
|
20240711,190600,2194230520,8400,8400,8400,8400,0
|
|
20240711,190500,2194230520,8400,8400,8400,8400,0
|
|
20240711,190400,2194230520,8400,8400,8400,8400,0
|
|
20240711,190300,2194230520,8400,8400,8400,8400,0
|
|
20240711,190200,2194230520,8400,8400,8400,8400,0
|
|
20240711,190100,2194230520,8400,8400,8400,8400,0
|
|
20240711,190000,2194230520,8400,8400,8400,8400,0
|
|
20240711,185900,2194230520,8400,8400,8400,8400,0
|
|
20240711,185800,2194230520,8400,8400,8400,8400,0
|
|
20240711,185700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,185600,2194230520,8400,8400,8400,8400,0
|
|
20240711,185500,2194230520,8400,8400,8400,8400,0
|
|
20240711,185400,2194230520,8400,8400,8400,8400,0
|
|
20240711,185300,2194230520,8400,8400,8400,8400,0
|
|
20240711,185200,2194230520,8400,8400,8400,8400,0
|
|
20240711,185100,2194230520,8400,8400,8400,8400,0
|
|
20240711,185000,2194230520,8400,8400,8400,8400,0
|
|
20240711,184900,2194230520,8400,8400,8400,8400,0
|
|
20240711,184800,2194230520,8400,8400,8400,8400,0
|
|
20240711,184700,2194230520,8400,8400,8400,8400,0
|
|
20240711,184600,2194230520,8400,8400,8400,8400,0
|
|
20240711,184500,2194230520,8400,8400,8400,8400,0
|
|
20240711,184400,2194230520,8400,8400,8400,8400,0
|
|
20240711,184300,2194230520,8400,8400,8400,8400,0
|
|
20240711,184200,2194230520,8400,8400,8400,8400,0
|
|
20240711,184100,2194230520,8400,8400,8400,8400,0
|
|
20240711,184000,2194230520,8400,8400,8400,8400,0
|
|
20240711,183900,2194230520,8400,8400,8400,8400,0
|
|
20240711,183800,2194230520,8400,8400,8400,8400,0
|
|
20240711,183700,2194230520,8400,8400,8400,8400,0
|
|
20240711,183600,2194230520,8400,8400,8400,8400,0
|
|
20240711,183500,2194230520,8400,8400,8400,8400,0
|
|
20240711,183400,2194230520,8400,8400,8400,8400,0
|
|
20240711,183300,2194230520,8400,8400,8400,8400,0
|
|
20240711,183200,2194230520,8400,8400,8400,8400,0
|
|
20240711,183100,2194230520,8400,8400,8400,8400,0
|
|
20240711,183000,2194230520,8400,8400,8400,8400,0
|
|
20240711,182900,2194230520,8400,8400,8400,8400,0
|
|
20240711,182800,2194230520,8400,8400,8400,8400,0
|
|
20240711,182700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,182600,2194230520,8400,8400,8400,8400,0
|
|
20240711,182500,2194230520,8400,8400,8400,8400,0
|
|
20240711,182400,2194230520,8400,8400,8400,8400,0
|
|
20240711,182300,2194230520,8400,8400,8400,8400,0
|
|
20240711,182200,2194230520,8400,8400,8400,8400,0
|
|
20240711,182100,2194230520,8400,8400,8400,8400,0
|
|
20240711,182000,2194230520,8400,8400,8400,8400,0
|
|
20240711,181900,2194230520,8400,8400,8400,8400,0
|
|
20240711,181800,2194230520,8400,8400,8400,8400,0
|
|
20240711,181700,2194230520,8400,8400,8400,8400,0
|
|
20240711,181600,2194230520,8400,8400,8400,8400,0
|
|
20240711,181500,2194230520,8400,8400,8400,8400,0
|
|
20240711,181400,2194230520,8400,8400,8400,8400,0
|
|
20240711,181300,2194230520,8400,8400,8400,8400,0
|
|
20240711,181200,2194230520,8400,8400,8400,8400,0
|
|
20240711,181100,2194230520,8400,8400,8400,8400,0
|
|
20240711,181000,2194230520,8400,8400,8400,8400,0
|
|
20240711,180900,2194230520,8400,8400,8400,8400,0
|
|
20240711,180800,2194230520,8400,8400,8400,8400,0
|
|
20240711,180700,2194230520,8400,8400,8400,8400,0
|
|
20240711,180600,2194230520,8400,8400,8400,8400,0
|
|
20240711,180500,2194230520,8400,8400,8400,8400,0
|
|
20240711,180400,2194230520,8400,8400,8400,8400,0
|
|
20240711,180300,2194230520,8400,8400,8400,8400,0
|
|
20240711,180200,2194230520,8400,8400,8400,8400,0
|
|
20240711,180100,2194230520,8400,8400,8400,8400,0
|
|
20240711,180000,2194230520,8400,8400,8400,8400,0
|
|
20240711,175900,2194230520,8400,8400,8400,8400,0
|
|
20240711,175800,2194230520,8400,8400,8400,8400,0
|
|
20240711,175700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,175600,2194230520,8400,8400,8400,8400,0
|
|
20240711,175500,2194230520,8400,8400,8400,8400,0
|
|
20240711,175400,2194230520,8400,8400,8400,8400,0
|
|
20240711,175300,2194230520,8400,8400,8400,8400,0
|
|
20240711,175200,2194230520,8400,8400,8400,8400,0
|
|
20240711,175100,2194230520,8400,8400,8400,8400,0
|
|
20240711,175000,2194230520,8400,8400,8400,8400,0
|
|
20240711,174900,2194230520,8400,8400,8400,8400,0
|
|
20240711,174800,2194230520,8400,8400,8400,8400,0
|
|
20240711,174700,2194230520,8400,8400,8400,8400,0
|
|
20240711,174600,2194230520,8400,8400,8400,8400,0
|
|
20240711,174500,2194230520,8400,8400,8400,8400,0
|
|
20240711,174400,2194230520,8400,8400,8400,8400,0
|
|
20240711,174300,2194230520,8400,8400,8400,8400,0
|
|
20240711,174200,2194230520,8400,8400,8400,8400,0
|
|
20240711,174100,2194230520,8400,8400,8400,8400,0
|
|
20240711,174000,2194230520,8400,8400,8400,8400,0
|
|
20240711,173900,2194230520,8400,8400,8400,8400,0
|
|
20240711,173800,2194230520,8400,8400,8400,8400,0
|
|
20240711,173700,2194230520,8400,8400,8400,8400,0
|
|
20240711,173600,2194230520,8400,8400,8400,8400,0
|
|
20240711,173500,2194230520,8400,8400,8400,8400,0
|
|
20240711,173400,2194230520,8400,8400,8400,8400,0
|
|
20240711,173300,2194230520,8400,8400,8400,8400,0
|
|
20240711,173200,2194230520,8400,8400,8400,8400,0
|
|
20240711,173100,2194230520,8400,8400,8400,8400,0
|
|
20240711,173000,2194230520,8400,8400,8400,8400,0
|
|
20240711,172900,2194230520,8400,8400,8400,8400,0
|
|
20240711,172800,2194230520,8400,8400,8400,8400,0
|
|
20240711,172700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,172600,2194230520,8400,8400,8400,8400,0
|
|
20240711,172500,2194230520,8400,8400,8400,8400,0
|
|
20240711,172400,2194230520,8400,8400,8400,8400,0
|
|
20240711,172300,2194230520,8400,8400,8400,8400,0
|
|
20240711,172200,2194230520,8400,8400,8400,8400,0
|
|
20240711,172100,2194230520,8400,8400,8400,8400,0
|
|
20240711,172000,2194230520,8400,8400,8400,8400,0
|
|
20240711,171900,2194230520,8400,8400,8400,8400,0
|
|
20240711,171800,2194230520,8400,8400,8400,8400,0
|
|
20240711,171700,2194230520,8400,8400,8400,8400,0
|
|
20240711,171600,2194230520,8400,8400,8400,8400,0
|
|
20240711,171500,2194230520,8400,8400,8400,8400,0
|
|
20240711,171400,2194230520,8400,8400,8400,8400,0
|
|
20240711,171300,2194230520,8400,8400,8400,8400,0
|
|
20240711,171200,2194230520,8400,8400,8400,8400,0
|
|
20240711,171100,2194230520,8400,8400,8400,8400,0
|
|
20240711,171000,2194230520,8400,8400,8400,8400,0
|
|
20240711,170900,2194230520,8400,8400,8400,8400,0
|
|
20240711,170800,2194230520,8400,8400,8400,8400,0
|
|
20240711,170700,2194230520,8400,8400,8400,8400,0
|
|
20240711,170600,2194230520,8400,8400,8400,8400,0
|
|
20240711,170500,2194230520,8400,8400,8400,8400,0
|
|
20240711,170400,2194230520,8400,8400,8400,8400,0
|
|
20240711,170300,2194230520,8400,8400,8400,8400,0
|
|
20240711,170200,2194230520,8400,8400,8400,8400,0
|
|
20240711,170100,2194230520,8400,8400,8400,8400,0
|
|
20240711,170000,2194230520,8400,8400,8400,8400,0
|
|
20240711,165900,2194230520,8400,8400,8400,8400,0
|
|
20240711,165800,2194230520,8400,8400,8400,8400,0
|
|
20240711,165700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,165600,2194230520,8400,8400,8400,8400,0
|
|
20240711,165500,2194230520,8400,8400,8400,8400,0
|
|
20240711,165400,2194230520,8400,8400,8400,8400,0
|
|
20240711,165300,2194230520,8400,8400,8400,8400,0
|
|
20240711,165200,2194230520,8400,8400,8400,8400,0
|
|
20240711,165100,2194230520,8400,8400,8400,8400,0
|
|
20240711,165000,2194230520,8400,8400,8400,8400,0
|
|
20240711,164900,2194230520,8400,8400,8400,8400,0
|
|
20240711,164800,2194230520,8400,8400,8400,8400,0
|
|
20240711,164700,2194230520,8400,8400,8400,8400,0
|
|
20240711,164600,2194230520,8400,8400,8400,8400,0
|
|
20240711,164500,2194230520,8400,8400,8400,8400,0
|
|
20240711,164400,2194230520,8400,8400,8400,8400,0
|
|
20240711,164300,2194230520,8400,8400,8400,8400,0
|
|
20240711,164200,2194230520,8400,8400,8400,8400,0
|
|
20240711,164100,2194230520,8400,8400,8400,8400,0
|
|
20240711,164000,2194230520,8400,8400,8400,8400,0
|
|
20240711,163900,2194230520,8400,8400,8400,8400,0
|
|
20240711,163800,2194230520,8400,8400,8400,8400,0
|
|
20240711,163700,2194230520,8400,8400,8400,8400,0
|
|
20240711,163600,2194230520,8400,8400,8400,8400,0
|
|
20240711,163500,2194230520,8400,8400,8400,8400,0
|
|
20240711,163400,2194230520,8400,8400,8400,8400,0
|
|
20240711,163300,2194230520,8400,8400,8400,8400,0
|
|
20240711,163200,2194230520,8400,8400,8400,8400,0
|
|
20240711,163100,2194230520,8400,8400,8400,8400,0
|
|
20240711,163000,2194230520,8400,8400,8400,8400,0
|
|
20240711,162900,2194230520,8400,8400,8400,8400,0
|
|
20240711,162800,2194230520,8400,8400,8400,8400,0
|
|
20240711,162700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,162600,2194230520,8400,8400,8400,8400,0
|
|
20240711,162500,2194230520,8400,8400,8400,8400,0
|
|
20240711,162400,2194230520,8400,8400,8400,8400,0
|
|
20240711,162300,2194230520,8400,8400,8400,8400,0
|
|
20240711,162200,2194230520,8400,8400,8400,8400,0
|
|
20240711,162100,2194230520,8400,8400,8400,8400,0
|
|
20240711,162000,2194230520,8400,8400,8400,8400,0
|
|
20240711,161900,2194230520,8400,8400,8400,8400,0
|
|
20240711,161800,2194230520,8400,8400,8400,8400,0
|
|
20240711,161700,2194230520,8400,8400,8400,8400,0
|
|
20240711,161600,2194230520,8400,8400,8400,8400,0
|
|
20240711,161500,2194230520,8400,8400,8400,8400,0
|
|
20240711,161400,2194230520,8400,8400,8400,8400,0
|
|
20240711,161300,2194230520,8400,8400,8400,8400,0
|
|
20240711,161200,2194230520,8400,8400,8400,8400,0
|
|
20240711,161100,2194230520,8400,8400,8400,8400,0
|
|
20240711,161000,2194230520,8400,8400,8400,8400,0
|
|
20240711,160900,2194230520,8400,8400,8400,8400,0
|
|
20240711,160800,2194230520,8400,8400,8400,8400,0
|
|
20240711,160700,2194230520,8400,8400,8400,8400,0
|
|
20240711,160600,2194230520,8400,8400,8400,8400,0
|
|
20240711,160500,2194230520,8400,8400,8400,8400,0
|
|
20240711,160400,2194230520,8400,8400,8400,8400,0
|
|
20240711,160300,2194230520,8400,8400,8400,8400,0
|
|
20240711,160200,2194230520,8400,8400,8400,8400,0
|
|
20240711,160100,2194230520,8400,8400,8400,8400,0
|
|
20240711,160000,2194230520,8400,8400,8400,8400,0
|
|
20240711,155900,2194230520,8400,8400,8400,8400,0
|
|
20240711,155800,2194230520,8400,8400,8400,8400,0
|
|
20240711,155700,2194230520,8400,8400,8400,8400,3914
|
|
20240711,155600,2194230520,8400,8400,8400,8400,0
|
|
20240711,155500,2194230520,8400,8400,8400,8400,0
|
|
20240711,155400,2194230520,8400,8400,8400,8400,0
|
|
20240711,155300,2194230520,8400,8400,8400,8400,0
|
|
20240711,155200,2194230520,8400,8400,8400,8400,0
|
|
20240711,155100,2194230520,8400,8400,8400,8400,0
|
|
20240711,155000,2194230520,8400,8400,8400,8400,0
|
|
20240711,154900,2194230520,8400,8400,8400,8400,0
|
|
20240711,154800,2194230520,8400,8400,8400,8400,0
|
|
20240711,154700,2194230520,8400,8400,8400,8400,0
|
|
20240711,154600,2194230520,8400,8400,8400,8400,0
|
|
20240711,154500,2194230520,8400,8400,8400,8400,0
|
|
20240711,154400,2194230520,8400,8400,8400,8400,0
|
|
20240711,154300,2194230520,8400,8400,8400,8400,0
|
|
20240711,154200,2194230520,8400,8400,8400,8400,0
|
|
20240711,154100,2194230520,8400,8400,8400,8400,0
|
|
20240711,154000,2194230520,8400,8400,8400,8400,0
|
|
20240711,153900,2194230520,8400,8400,8400,8400,0
|
|
20240711,153800,2194230520,8400,8400,8400,8400,0
|
|
20240711,153700,2194230520,8400,8400,8400,8400,0
|
|
20240711,153600,2194230520,8400,8400,8400,8400,0
|
|
20240711,153500,2194230520,8400,8400,8400,8400,0
|
|
20240711,153400,2194230520,8400,8400,8400,8400,0
|
|
20240711,153300,2194230520,8400,8400,8400,8400,0
|
|
20240711,153200,2194230520,8400,8400,8400,8400,0
|
|
20240711,153100,2194230520,8400,8400,8400,8400,0
|
|
20240711,153000,2194230520,8400,8400,8400,8400,3914
|
|
20240711,152900,2161352920,8390,8390,8390,8390,0
|
|
20240711,152800,2161352920,8390,8390,8390,8390,0
|
|
20240711,152700,2161352920,8390,8390,8390,8390,0
|
|
20240711,152600,2161352920,8390,8390,8390,8390,0
|
|
20240711,152500,2161352920,8390,8390,8390,8390,0
|
|
20240711,152400,2161352920,8390,8390,8390,8390,0
|
|
20240711,152300,2161352920,8390,8390,8390,8390,0
|
|
20240711,152200,2161352920,8390,8390,8390,8390,0
|
|
20240711,152100,2161352920,8390,8390,8390,8390,0
|
|
20240711,152000,2161352920,8390,8390,8390,8390,0
|
|
20240711,151900,2161352920,8390,8350,8400,8340,6549
|
|
20240711,151800,2106526060,8350,8330,8350,8330,887
|
|
20240711,151700,2099125800,8340,8350,8350,8330,1023
|
|
20240711,151600,2090594130,8350,8350,8350,8330,483
|
|
20240711,151500,2086561180,8350,8320,8350,8320,2845
|
|
20240711,151400,2062853230,8320,8350,8350,8320,331
|
|
20240711,151300,2060093660,8300,8360,8360,8300,3716
|
|
20240711,151200,2029129240,8360,8370,8380,8360,2017
|
|
20240711,151100,2012250920,8380,8370,8380,8370,869
|
|
20240711,151000,2004971250,8370,8320,8370,8300,10610
|
|
20240711,150900,1916466930,8330,8330,8330,8320,1182
|
|
20240711,150800,1906622840,8330,8320,8330,8300,1678
|
|
20240711,150700,1892681340,8320,8310,8320,8310,922
|
|
20240711,150600,1885015670,8320,8310,8320,8300,1161
|
|
20240711,150500,1875360000,8310,8290,8310,8290,2135
|
|
20240711,150400,1857638500,8300,8210,8300,8210,7028
|
|
20240711,150300,1799599520,8220,8210,8220,8210,10
|
|
20240711,150200,1799517330,8220,8180,8220,8170,2175
|
|
20240711,150100,1781683810,8180,8190,8190,8180,843
|
|
20240711,150000,1774782250,8190,8170,8190,8170,1025
|
|
20240711,145900,1766407680,8170,8170,8170,8170,40
|
|
20240711,145800,1766080880,8170,8180,8180,8160,1316
|
|
20240711,145700,1755321290,8170,8200,8200,8170,49
|
|
20240711,145600,1754920870,8200,8200,8200,8200,0
|
|
20240711,145500,1754920870,8200,8200,8200,8200,0
|
|
20240711,145400,1754920870,8200,8190,8200,8190,115
|
|
20240711,145300,1753977880,8210,8210,8210,8210,50
|
|
20240711,145200,1753567380,8210,8160,8210,8150,1501
|
|
20240711,145100,1741266740,8150,8150,8150,8150,253
|
|
20240711,145000,1739204790,8150,8150,8150,8150,221
|
|
20240711,144900,1737403640,8130,8180,8180,8130,107
|
|
20240711,144800,1736528480,8180,8170,8200,8170,2881
|
|
20240711,144700,1712964490,8170,8110,8180,8110,1455
|
|
20240711,144600,1701115610,8110,8110,8110,8110,4732
|
|
20240711,144500,1662739090,8100,8100,8100,8100,1
|
|
20240711,144400,1662730990,8070,8100,8100,8070,90
|
|
20240711,144300,1662002040,8100,8100,8100,8070,4232
|
|
20240711,144200,1627723100,8100,8070,8100,8070,206
|
|
20240711,144100,1626054550,8060,8070,8070,8060,662
|
|
20240711,144000,1620718690,8070,8070,8070,8070,1
|
|
20240711,143900,1620710620,8070,8070,8070,8070,141
|
|
20240711,143800,1619572750,8060,8060,8060,8060,28
|
|
20240711,143700,1619347070,8070,8090,8090,8060,988
|
|
20240711,143600,1611375190,8070,8070,8070,8070,52
|
|
20240711,143500,1610955550,8040,8040,8040,8040,237
|
|
20240711,143400,1609050070,8020,8040,8040,8020,5
|
|
20240711,143300,1609009950,8030,8020,8030,8020,132
|
|
20240711,143200,1607950930,8000,8000,8000,8000,77
|
|
20240711,143100,1607334930,8000,8000,8000,8000,56
|
|
20240711,143000,1606886930,8000,7990,8000,7990,248
|
|
20240711,142900,1604905290,8000,8000,8000,8000,37
|
|
20240711,142800,1604609290,7990,7990,7990,7990,0
|
|
20240711,142700,1604609290,7990,7990,7990,7990,0
|
|
20240711,142600,1604609290,7990,7990,7990,7990,2
|
|
20240711,142500,1604593310,7990,7990,7990,7990,7
|
|
20240711,142400,1604537380,7990,7990,7990,7990,15
|
|
20240711,142300,1604417530,7990,7990,7990,7990,150
|
|
20240711,142200,1603219030,7990,8020,8020,7970,1853
|
|
20240711,142100,1588425140,8100,8100,8100,8100,0
|
|
20240711,142000,1588425140,8100,8030,8100,8030,500
|
|
20240711,141900,1584378430,7990,8000,8000,7990,605
|
|
20240711,141800,1579543490,8000,8010,8010,8000,191
|
|
20240711,141700,1578014610,8010,8020,8020,8010,224
|
|
20240711,141600,1576218590,8020,8050,8050,8020,1229
|
|
20240711,141500,1566343950,8040,8040,8040,8040,0
|
|
20240711,141400,1566343950,8040,8040,8040,8040,0
|
|
20240711,141300,1566343950,8040,8040,8040,8040,101
|
|
20240711,141200,1565531910,8040,8050,8050,8040,181
|
|
20240711,141100,1564076540,8040,8040,8040,8040,100
|
|
20240711,141000,1563272540,8040,8100,8100,8040,1215
|
|
20240711,140900,1553481360,8100,8110,8110,8100,102
|
|
20240711,140800,1552655150,8110,8110,8110,8110,12
|
|
20240711,140700,1552557830,8110,8100,8110,8100,4
|
|
20240711,140600,1552525410,8100,8100,8100,8100,0
|
|
20240711,140500,1552525410,8100,8090,8100,8090,102
|
|
20240711,140400,1551700220,8090,8110,8110,8090,90
|
|
20240711,140300,1550970720,8110,8110,8110,8110,107
|
|
20240711,140200,1550102950,8120,8120,8120,8120,0
|
|
20240711,140100,1550102950,8120,8120,8120,8120,200
|
|
20240711,140000,1548478950,8130,8130,8130,8130,0
|
|
20240711,135900,1548478950,8130,8130,8130,8130,0
|
|
20240711,135800,1548478950,8130,8100,8130,8100,215
|
|
20240711,135700,1546731690,8110,8100,8110,8100,12
|
|
20240711,135600,1546634380,8110,8110,8110,8110,1159
|
|
20240711,135500,1537234890,8120,8120,8120,8120,78
|
|
20240711,135400,1536601530,8120,8120,8120,8120,16
|
|
20240711,135300,1536471610,8120,8110,8120,8110,50
|
|
20240711,135200,1536066060,8110,8090,8110,8090,35
|
|
20240711,135100,1535782250,8090,8090,8090,8090,0
|
|
20240711,135000,1535782250,8090,8100,8100,8090,596
|
|
20240711,134900,1530958260,8110,8110,8110,8110,0
|
|
20240711,134800,1530958260,8110,8130,8130,8110,95
|
|
20240711,134700,1530185930,8130,8130,8130,8130,406
|
|
20240711,134600,1526885150,8130,8130,8130,8130,2
|
|
20240711,134500,1526868890,8100,8110,8110,8100,100
|
|
20240711,134400,1526058880,8100,8100,8100,8100,0
|
|
20240711,134300,1526058880,8100,8110,8110,8100,200
|
|
20240711,134200,1524438590,8150,8130,8150,8130,10
|
|
20240711,134100,1524357110,8150,8150,8150,8150,0
|
|
20240711,134000,1524357110,8150,8120,8150,8100,324
|
|
20240711,133900,1521732200,8110,8110,8110,8110,0
|
|
20240711,133800,1521732200,8110,8110,8110,8110,0
|
|
20240711,133700,1521732200,8110,8110,8110,8110,0
|
|
20240711,133600,1521732200,8110,8160,8160,8110,208
|
|
20240711,133500,1520044040,8170,8170,8170,8170,147
|
|
20240711,133400,1518843050,8180,8180,8180,8180,0
|
|
20240711,133300,1518843050,8180,8180,8180,8180,1
|
|
20240711,133200,1518834870,8180,8180,8180,8180,4
|
|
20240711,133100,1518802150,8190,8190,8190,8190,2
|
|
20240711,133000,1518785770,8170,8170,8170,8170,83
|
|
20240711,132900,1518107660,8170,8190,8190,8170,788
|
|
20240711,132800,1511666820,8190,8190,8190,8190,17
|
|
20240711,132700,1511527590,8200,8200,8200,8200,197
|
|
20240711,132600,1509912190,8190,8180,8190,8180,505
|
|
20240711,132500,1505778550,8180,8170,8180,8170,2
|
|
20240711,132400,1505762200,8170,8170,8170,8170,2
|
|
20240711,132300,1505745860,8170,8170,8170,8170,2
|
|
20240711,132200,1505729520,8180,8180,8180,8180,54
|
|
20240711,132100,1505287800,8190,8160,8190,8160,301
|
|
20240711,132000,1502822720,8150,8150,8150,8150,201
|
|
20240711,131900,1501184570,8140,8140,8150,8140,7
|
|
20240711,131800,1501127580,8100,8100,8100,8100,0
|
|
20240711,131700,1501127580,8100,8120,8120,8100,200
|
|
20240711,131600,1499507040,8160,8160,8160,8160,0
|
|
20240711,131500,1499507040,8160,8120,8160,8100,274
|
|
20240711,131400,1497275210,8110,8090,8110,8090,16
|
|
20240711,131300,1497145700,8080,8080,8080,8080,0
|
|
20240711,131200,1497145700,8080,8110,8110,8080,414
|
|
20240711,131100,1493800160,8080,8080,8080,8020,887
|
|
20240711,131000,1486656760,8020,8020,8020,8020,0
|
|
20240711,130900,1486656760,8020,8210,8210,8020,54
|
|
20240711,130800,1486216980,8210,8210,8220,8210,743
|
|
20240711,130700,1480115650,8210,8210,8210,8210,204
|
|
20240711,130600,1478440810,8210,8210,8210,8210,511
|
|
20240711,130500,1474245500,8210,8210,8210,8210,31
|
|
20240711,130400,1473990990,8200,8200,8200,8200,168
|
|
20240711,130300,1472613390,8200,8200,8200,8200,0
|
|
20240711,130200,1472613390,8200,8170,8200,8170,513
|
|
20240711,130100,1468422120,8150,8140,8160,8140,644
|
|
20240711,130000,1463173020,8130,8090,8130,8090,53
|
|
20240711,125900,1462742560,8120,8120,8120,8090,600
|
|
20240711,125800,1457870590,8120,8100,8120,8100,21
|
|
20240711,125700,1457700470,8100,8040,8100,8040,1865
|
|
20240711,125600,1442664140,8040,8020,8040,8020,751
|
|
20240711,125500,1436630110,8020,8020,8020,8020,0
|
|
20240711,125400,1436630110,8020,8020,8020,8020,300
|
|
20240711,125300,1434224110,8040,8030,8040,8030,766
|
|
20240711,125200,1428071130,8030,8020,8030,8020,377
|
|
20240711,125100,1425047540,8010,8010,8010,8010,218
|
|
20240711,125000,1423301360,8000,8000,8000,8000,0
|
|
20240711,124900,1423301360,8000,8010,8020,8000,549
|
|
20240711,124800,1418907260,8000,8000,8000,8000,108
|
|
20240711,124700,1418043260,8000,8000,8000,8000,0
|
|
20240711,124600,1418043260,8000,8000,8000,8000,0
|
|
20240711,124500,1418043260,8000,8000,8000,8000,610
|
|
20240711,124400,1413163260,8000,8000,8000,8000,0
|
|
20240711,124300,1413163260,8000,8010,8010,8000,914
|
|
20240711,124200,1405847120,8010,8020,8020,8010,87
|
|
20240711,124100,1405150240,8000,8010,8010,8000,11
|
|
20240711,124000,1405062230,7990,7990,7990,7990,0
|
|
20240711,123900,1405062230,7990,7990,7990,7990,0
|
|
20240711,123800,1405062230,7990,8000,8000,7990,300
|
|
20240711,123700,1402665010,7990,8000,8000,7990,50
|
|
20240711,123600,1402265220,8000,8000,8000,8000,50
|
|
20240711,123500,1401865220,8000,8000,8000,8000,0
|
|
20240711,123400,1401865220,8000,8000,8000,8000,100
|
|
20240711,123300,1401065220,8000,8000,8000,8000,3
|
|
20240711,123200,1401041220,8000,8010,8010,8000,1040
|
|
20240711,123100,1392716920,8010,8000,8010,8000,2
|
|
20240711,123000,1392700910,8010,8010,8010,8010,198
|
|
20240711,122900,1391114930,8010,8010,8010,8010,62
|
|
20240711,122800,1390618310,8000,8000,8010,8000,7
|
|
20240711,122700,1390562290,8000,8000,8000,8000,92
|
|
20240711,122600,1389826290,8000,8000,8000,8000,701
|
|
20240711,122500,1384218290,8000,8000,8000,8000,0
|
|
20240711,122400,1384218290,8000,8000,8000,8000,50
|
|
20240711,122300,1383818290,8000,8000,8000,8000,600
|
|
20240711,122200,1379018290,8010,8050,8050,8010,410
|
|
20240711,122100,1375734150,8010,8020,8030,8010,231
|
|
20240711,122000,1373881840,8020,7990,8020,7990,7137
|
|
20240711,121900,1316785400,8000,8020,8020,8000,358
|
|
20240711,121800,1313920310,8020,8050,8050,8020,295
|
|
20240711,121700,1311546730,8030,8070,8070,8030,1557
|
|
20240711,121600,1299021090,8060,8060,8060,8060,12
|
|
20240711,121500,1298924370,8070,8130,8130,8070,347
|
|
20240711,121400,1296121020,8130,8140,8140,8130,2
|
|
20240711,121300,1296104750,8120,8130,8130,8080,1868
|
|
20240711,121200,1280980770,8140,8130,8140,8130,3
|
|
20240711,121100,1280956360,8110,8120,8120,8110,183
|
|
20240711,121000,1279471870,8120,8140,8140,8120,30
|
|
20240711,120900,1279228230,8140,8140,8140,8120,1031
|
|
20240711,120800,1270845730,8150,8150,8150,8150,565
|
|
20240711,120700,1266240980,8150,8150,8150,8150,9
|
|
20240711,120600,1266167630,8170,8160,8170,8160,4
|
|
20240711,120500,1266134960,8170,8160,8170,8140,56
|
|
20240711,120400,1265677760,8140,8140,8140,8140,301
|
|
20240711,120300,1263227620,8170,8210,8210,8140,1009
|
|
20240711,120200,1254971540,8210,8210,8210,8210,0
|
|
20240711,120100,1254971540,8210,8210,8210,8210,1
|
|
20240711,120000,1254963330,8210,8210,8220,8210,15
|
|
20240711,115900,1254840060,8220,8220,8220,8220,67
|
|
20240711,115800,1254289320,8220,8220,8220,8220,0
|
|
20240711,115700,1254289320,8220,8220,8220,8220,0
|
|
20240711,115600,1254289320,8220,8220,8220,8220,0
|
|
20240711,115500,1254289320,8220,8220,8220,8220,0
|
|
20240711,115400,1254289320,8220,8220,8220,8220,350
|
|
20240711,115300,1251412320,8220,8220,8220,8220,710
|
|
20240711,115200,1245576120,8220,8220,8220,8220,1
|
|
20240711,115100,1245567900,8220,8220,8220,8220,0
|
|
20240711,115000,1245567900,8220,8220,8220,8220,3123
|
|
20240711,114900,1219896840,8220,8230,8230,8220,661
|
|
20240711,114800,1214457890,8230,8230,8230,8230,77
|
|
20240711,114700,1213824180,8230,8230,8230,8230,25
|
|
20240711,114600,1213618430,8220,8230,8230,8220,1099
|
|
20240711,114500,1204581100,8240,8240,8240,8240,64
|
|
20240711,114400,1204053740,8240,8260,8260,8240,24
|
|
20240711,114300,1203855920,8260,8260,8260,8260,1
|
|
20240711,114200,1203847660,8260,8250,8260,8250,163
|
|
20240711,114100,1202501430,8240,8240,8240,8230,1061
|
|
20240711,114000,1193768600,8240,8250,8260,8240,6
|
|
20240711,113900,1193719080,8230,8230,8230,8230,0
|
|
20240711,113800,1193719080,8230,8230,8230,8220,2565
|
|
20240711,113700,1172609760,8220,8220,8220,8220,0
|
|
20240711,113600,1172609760,8220,8220,8220,8220,23
|
|
20240711,113500,1172420700,8260,8260,8260,8260,0
|
|
20240711,113400,1172420700,8260,8220,8260,8220,131
|
|
20240711,113300,1171339930,8210,8230,8230,8210,240
|
|
20240711,113200,1169368990,8260,8260,8260,8260,108
|
|
20240711,113100,1168476910,8260,8250,8260,8250,15
|
|
20240711,113000,1168353100,8230,8230,8230,8230,20
|
|
20240711,112900,1168188500,8210,8200,8230,8200,348
|
|
20240711,112800,1165328510,8200,8200,8200,8200,24
|
|
20240711,112700,1165131710,8210,8200,8210,8200,25
|
|
20240711,112600,1164926470,8230,8230,8230,8230,0
|
|
20240711,112500,1164926470,8230,8230,8230,8200,153
|
|
20240711,112400,1163670580,8260,8260,8260,8260,0
|
|
20240711,112300,1163670580,8260,8260,8260,8250,14
|
|
20240711,112200,1163554950,8260,8260,8260,8260,78
|
|
20240711,112100,1162910670,8260,8270,8270,8260,60
|
|
20240711,112000,1162414760,8270,8270,8270,8270,1
|
|
20240711,111900,1162406490,8280,8280,8280,8280,64
|
|
20240711,111800,1161876570,8280,8270,8280,8270,217
|
|
20240711,111700,1160080500,8270,8220,8270,8220,92
|
|
20240711,111600,1159320760,8210,8210,8210,8210,0
|
|
20240711,111500,1159320760,8210,8240,8250,8200,164
|
|
20240711,111400,1157968670,8230,8200,8230,8200,529
|
|
20240711,111300,1153630840,8200,8230,8240,8200,3
|
|
20240711,111200,1153606170,8200,8210,8210,8200,478
|
|
20240711,111100,1149685980,8200,8230,8230,8200,482
|
|
20240711,111000,1145725090,8230,8230,8230,8230,35
|
|
20240711,110900,1145437040,8230,8230,8230,8230,63
|
|
20240711,110800,1144918550,8230,8230,8230,8230,0
|
|
20240711,110700,1144918550,8230,8280,8290,8230,364
|
|
20240711,110600,1141913270,8260,8270,8270,8260,547
|
|
20240711,110500,1137394500,8260,8280,8300,8260,340
|
|
20240711,110400,1134583680,8270,8290,8290,8270,1116
|
|
20240711,110300,1125333510,8280,8290,8290,8280,120
|
|
20240711,110200,1124338870,8290,8260,8290,8260,438
|
|
20240711,110100,1120715540,8240,8230,8240,8230,2
|
|
20240711,110000,1120699070,8260,8220,8260,8220,1025
|
|
20240711,105900,1112257060,8220,8210,8220,8210,74
|
|
20240711,105800,1111649390,8220,8220,8220,8220,13
|
|
20240711,105700,1111542530,8220,8220,8220,8210,15
|
|
20240711,105600,1111419240,8220,8210,8220,8210,307
|
|
20240711,105500,1108898270,8220,8220,8220,8220,13
|
|
20240711,105400,1108791410,8220,8220,8220,8220,136
|
|
20240711,105300,1107673490,8210,8220,8220,8210,105
|
|
20240711,105200,1106810900,8220,8220,8230,8200,156
|
|
20240711,105100,1105529180,8230,8250,8250,8220,493
|
|
20240711,105000,1101468980,8250,8250,8260,8250,493
|
|
20240711,104900,1097400680,8250,8220,8250,8220,206
|
|
20240711,104800,1095704820,8220,8220,8220,8220,218
|
|
20240711,104700,1093912860,8220,8200,8220,8180,124
|
|
20240711,104600,1092895820,8200,8190,8200,8190,163
|
|
20240711,104500,1091559290,8190,8180,8190,8170,154
|
|
20240711,104400,1090299810,8200,8200,8220,8200,9
|
|
20240711,104300,1090225990,8180,8180,8180,8180,2522
|
|
20240711,104200,1069596030,8200,8180,8200,8180,142
|
|
20240711,104100,1068432430,8160,8160,8160,8160,0
|
|
20240711,104000,1068432430,8160,8160,8160,8160,11
|
|
20240711,103900,1068342670,8160,8180,8210,8160,595
|
|
20240711,103800,1063480510,8170,8220,8220,8170,42
|
|
20240711,103700,1063135320,8220,8180,8220,8170,226
|
|
20240711,103600,1061286850,8170,8170,8170,8170,207
|
|
20240711,103500,1059595660,8170,8160,8170,8160,433
|
|
20240711,103400,1056060930,8170,8170,8170,8170,204
|
|
20240711,103300,1054394250,8170,8170,8170,8170,159
|
|
20240711,103200,1053095220,8160,8160,8170,8160,414
|
|
20240711,103100,1049716780,8160,8160,8220,8160,332
|
|
20240711,103000,1046997760,8160,8290,8290,8140,3919
|
|
20240711,102900,1014962760,8290,8250,8290,8210,1231
|
|
20240711,102800,1004800870,8260,8260,8260,8260,0
|
|
20240711,102700,1004800870,8260,8210,8260,8210,690
|
|
20240711,102600,999131560,8210,8210,8210,8210,27
|
|
20240711,102500,998909890,8210,8210,8210,8210,16
|
|
20240711,102400,998778530,8210,8210,8210,8210,327
|
|
20240711,102300,996093860,8210,8280,8280,8170,234
|
|
20240711,102200,994169430,8160,8290,8290,8160,2048
|
|
20240711,102100,977347450,8290,8220,8290,8220,1091
|
|
20240711,102000,968371710,8210,8180,8210,8180,2487
|
|
20240711,101900,948000600,8190,8180,8190,8180,118
|
|
20240711,101800,947035350,8160,8160,8180,8160,906
|
|
20240711,101700,939633350,8160,8150,8160,8150,244
|
|
20240711,101600,937644250,8140,8140,8140,8140,25
|
|
20240711,101500,937440750,8140,8140,8140,8140,82
|
|
20240711,101400,936773270,8140,8140,8140,8140,40
|
|
20240711,101300,936447670,8130,8140,8140,8130,328
|
|
20240711,101200,933777970,8110,8110,8150,8100,1755
|
|
20240711,101100,919528680,8110,8130,8130,8110,128
|
|
20240711,101000,918489980,8140,8150,8160,8140,220
|
|
20240711,100900,916697150,8150,8150,8150,8150,161
|
|
20240711,100800,915385000,8150,8160,8170,8150,643
|
|
20240711,100700,910138670,8170,8160,8170,8160,1022
|
|
20240711,100600,901797260,8170,8160,8180,8160,1744
|
|
20240711,100500,887561980,8160,8180,8180,8160,418
|
|
20240711,100400,884146240,8210,8180,8210,8180,19
|
|
20240711,100300,883990610,8210,8160,8210,8160,23
|
|
20240711,100200,883802320,8150,8150,8150,8150,769
|
|
20240711,100100,877534970,8220,8350,8350,8100,1952
|
|
20240711,100000,861475660,8320,8270,8350,8270,2633
|
|
20240711,095900,839603080,8270,8250,8270,8250,1245
|
|
20240711,095800,829323480,8250,8250,8250,8230,1579
|
|
20240711,095700,816298750,8250,8210,8250,8210,1996
|
|
20240711,095600,799868930,8210,8200,8230,8190,3646
|
|
20240711,095500,769924300,8210,8180,8230,8180,115
|
|
20240711,095400,768980870,8230,8150,8230,8150,3421
|
|
20240711,095300,740940930,8160,8100,8160,8100,84
|
|
20240711,095200,740258860,8100,8100,8100,8100,1
|
|
20240711,095100,740250760,8100,8100,8120,8100,1328
|
|
20240711,095000,729493940,8100,8170,8200,8100,284
|
|
20240711,094900,727168670,8180,8090,8200,8090,474
|
|
20240711,094800,723303500,8080,8060,8110,8050,686
|
|
20240711,094700,717747570,8080,8100,8100,8050,59
|
|
20240711,094600,717271310,8100,7990,8100,7990,626
|
|
20240711,094500,712220850,7970,7970,7970,7970,1
|
|
20240711,094400,712212880,7980,7940,7980,7940,423
|
|
20240711,094300,708841660,7930,7930,7940,7930,91
|
|
20240711,094200,708119490,7940,7940,7950,7940,348
|
|
20240711,094100,705355940,7950,7950,7950,7940,185
|
|
20240711,094000,703886350,7940,7950,7980,7940,236
|
|
20240711,093900,702011270,7950,7950,7950,7940,309
|
|
20240711,093800,699556800,7940,7940,7940,7940,159
|
|
20240711,093700,698294340,7940,7940,7940,7930,37
|
|
20240711,093600,698000600,7920,7950,7950,7880,1098
|
|
20240711,093500,689322390,7910,7930,7950,7880,3416
|
|
20240711,093400,662339710,7930,7980,7980,7920,1478
|
|
20240711,093300,650619190,8000,8100,8100,7920,1947
|
|
20240711,093200,634985010,8100,8160,8160,8090,453
|
|
20240711,093100,631306570,8160,8270,8270,8080,4472
|
|
20240711,093000,594623150,8270,8240,8290,8230,2872
|
|
20240711,092900,570870330,8240,8200,8240,8200,710
|
|
20240711,092800,565035430,8200,8220,8220,8150,511
|
|
20240711,092700,560839080,8230,8090,8270,8080,6117
|
|
20240711,092600,510904270,8120,8060,8120,8060,1310
|
|
20240711,092500,500272740,8080,8070,8100,8030,1247
|
|
20240711,092400,490197270,8100,8040,8120,8040,2316
|
|
20240711,092300,471404590,8120,8020,8130,8010,5659
|
|
20240711,092200,425673990,8060,7980,8070,7980,3883
|
|
20240711,092100,394581910,8000,7850,8000,7850,11734
|
|
20240711,092000,301048200,7880,7740,7880,7740,7581
|
|
20240711,091900,241669540,7750,7750,7760,7750,550
|
|
20240711,091800,237402200,7750,7700,7750,7700,1290
|
|
20240711,091700,227457670,7700,7690,7700,7690,514
|
|
20240711,091600,223504980,7700,7640,7710,7640,1033
|
|
20240711,091500,215551840,7640,7710,7710,7630,871
|
|
20240711,091400,208879030,7710,7780,7780,7710,204
|
|
20240711,091300,207300460,7780,7700,7780,7700,102
|
|
20240711,091200,206513300,7750,7740,7800,7700,874
|
|
20240711,091100,199744840,7740,7800,7800,7730,1453
|
|
20240711,091000,188469200,7810,7850,7890,7810,5785
|
|
20240711,090900,143007790,7850,7810,7880,7810,445
|
|
20240711,090800,139519840,7810,7780,7810,7780,708
|
|
20240711,090700,134000060,7780,7760,7780,7750,1753
|
|
20240711,090600,120390430,7760,7740,7760,7730,1114
|
|
20240711,090500,111751650,7740,7700,7740,7700,2903
|
|
20240711,090400,89311010,7720,7640,7720,7630,657
|
|
20240711,090300,84279410,7630,7720,7720,7630,174
|
|
20240711,090200,82940180,7720,7730,7750,7610,4174
|
|
20240711,090100,50757060,7730,7680,7730,7590,1886
|
|
20240711,090000,36263640,7690,7690,7730,7680,4708
|