643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,194000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,193900,2637640010,5340,5340,5340,5340,0
|
|
20240708,193800,2637640010,5340,5340,5340,5340,0
|
|
20240708,193700,2637640010,5340,5340,5340,5340,0
|
|
20240708,193600,2637640010,5340,5340,5340,5340,0
|
|
20240708,193500,2637640010,5340,5340,5340,5340,0
|
|
20240708,193400,2637640010,5340,5340,5340,5340,0
|
|
20240708,193300,2637640010,5340,5340,5340,5340,0
|
|
20240708,193200,2637640010,5340,5340,5340,5340,0
|
|
20240708,193100,2637640010,5340,5340,5340,5340,0
|
|
20240708,193000,2637640010,5340,5340,5340,5340,0
|
|
20240708,192900,2637640010,5340,5340,5340,5340,0
|
|
20240708,192800,2637640010,5340,5340,5340,5340,0
|
|
20240708,192700,2637640010,5340,5340,5340,5340,0
|
|
20240708,192600,2637640010,5340,5340,5340,5340,0
|
|
20240708,192500,2637640010,5340,5340,5340,5340,0
|
|
20240708,192400,2637640010,5340,5340,5340,5340,0
|
|
20240708,192300,2637640010,5340,5340,5340,5340,0
|
|
20240708,192200,2637640010,5340,5340,5340,5340,0
|
|
20240708,192100,2637640010,5340,5340,5340,5340,0
|
|
20240708,192000,2637640010,5340,5340,5340,5340,0
|
|
20240708,191900,2637640010,5340,5340,5340,5340,0
|
|
20240708,191800,2637640010,5340,5340,5340,5340,0
|
|
20240708,191700,2637640010,5340,5340,5340,5340,0
|
|
20240708,191600,2637640010,5340,5340,5340,5340,0
|
|
20240708,191500,2637640010,5340,5340,5340,5340,0
|
|
20240708,191400,2637640010,5340,5340,5340,5340,0
|
|
20240708,191300,2637640010,5340,5340,5340,5340,0
|
|
20240708,191200,2637640010,5340,5340,5340,5340,0
|
|
20240708,191100,2637640010,5340,5340,5340,5340,0
|
|
20240708,191000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,190900,2637640010,5340,5340,5340,5340,0
|
|
20240708,190800,2637640010,5340,5340,5340,5340,0
|
|
20240708,190700,2637640010,5340,5340,5340,5340,0
|
|
20240708,190600,2637640010,5340,5340,5340,5340,0
|
|
20240708,190500,2637640010,5340,5340,5340,5340,0
|
|
20240708,190400,2637640010,5340,5340,5340,5340,0
|
|
20240708,190300,2637640010,5340,5340,5340,5340,0
|
|
20240708,190200,2637640010,5340,5340,5340,5340,0
|
|
20240708,190100,2637640010,5340,5340,5340,5340,0
|
|
20240708,190000,2637640010,5340,5340,5340,5340,0
|
|
20240708,185900,2637640010,5340,5340,5340,5340,0
|
|
20240708,185800,2637640010,5340,5340,5340,5340,0
|
|
20240708,185700,2637640010,5340,5340,5340,5340,0
|
|
20240708,185600,2637640010,5340,5340,5340,5340,0
|
|
20240708,185500,2637640010,5340,5340,5340,5340,0
|
|
20240708,185400,2637640010,5340,5340,5340,5340,0
|
|
20240708,185300,2637640010,5340,5340,5340,5340,0
|
|
20240708,185200,2637640010,5340,5340,5340,5340,0
|
|
20240708,185100,2637640010,5340,5340,5340,5340,0
|
|
20240708,185000,2637640010,5340,5340,5340,5340,0
|
|
20240708,184900,2637640010,5340,5340,5340,5340,0
|
|
20240708,184800,2637640010,5340,5340,5340,5340,0
|
|
20240708,184700,2637640010,5340,5340,5340,5340,0
|
|
20240708,184600,2637640010,5340,5340,5340,5340,0
|
|
20240708,184500,2637640010,5340,5340,5340,5340,0
|
|
20240708,184400,2637640010,5340,5340,5340,5340,0
|
|
20240708,184300,2637640010,5340,5340,5340,5340,0
|
|
20240708,184200,2637640010,5340,5340,5340,5340,0
|
|
20240708,184100,2637640010,5340,5340,5340,5340,0
|
|
20240708,184000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,183900,2637640010,5340,5340,5340,5340,0
|
|
20240708,183800,2637640010,5340,5340,5340,5340,0
|
|
20240708,183700,2637640010,5340,5340,5340,5340,0
|
|
20240708,183600,2637640010,5340,5340,5340,5340,0
|
|
20240708,183500,2637640010,5340,5340,5340,5340,0
|
|
20240708,183400,2637640010,5340,5340,5340,5340,0
|
|
20240708,183300,2637640010,5340,5340,5340,5340,0
|
|
20240708,183200,2637640010,5340,5340,5340,5340,0
|
|
20240708,183100,2637640010,5340,5340,5340,5340,0
|
|
20240708,183000,2637640010,5340,5340,5340,5340,0
|
|
20240708,182900,2637640010,5340,5340,5340,5340,0
|
|
20240708,182800,2637640010,5340,5340,5340,5340,0
|
|
20240708,182700,2637640010,5340,5340,5340,5340,0
|
|
20240708,182600,2637640010,5340,5340,5340,5340,0
|
|
20240708,182500,2637640010,5340,5340,5340,5340,0
|
|
20240708,182400,2637640010,5340,5340,5340,5340,0
|
|
20240708,182300,2637640010,5340,5340,5340,5340,0
|
|
20240708,182200,2637640010,5340,5340,5340,5340,0
|
|
20240708,182100,2637640010,5340,5340,5340,5340,0
|
|
20240708,182000,2637640010,5340,5340,5340,5340,0
|
|
20240708,181900,2637640010,5340,5340,5340,5340,0
|
|
20240708,181800,2637640010,5340,5340,5340,5340,0
|
|
20240708,181700,2637640010,5340,5340,5340,5340,0
|
|
20240708,181600,2637640010,5340,5340,5340,5340,0
|
|
20240708,181500,2637640010,5340,5340,5340,5340,0
|
|
20240708,181400,2637640010,5340,5340,5340,5340,0
|
|
20240708,181300,2637640010,5340,5340,5340,5340,0
|
|
20240708,181200,2637640010,5340,5340,5340,5340,0
|
|
20240708,181100,2637640010,5340,5340,5340,5340,0
|
|
20240708,181000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,180900,2637640010,5340,5340,5340,5340,0
|
|
20240708,180800,2637640010,5340,5340,5340,5340,0
|
|
20240708,180700,2637640010,5340,5340,5340,5340,0
|
|
20240708,180600,2637640010,5340,5340,5340,5340,0
|
|
20240708,180500,2637640010,5340,5340,5340,5340,0
|
|
20240708,180400,2637640010,5340,5340,5340,5340,0
|
|
20240708,180300,2637640010,5340,5340,5340,5340,0
|
|
20240708,180200,2637640010,5340,5340,5340,5340,0
|
|
20240708,180100,2637640010,5340,5340,5340,5340,0
|
|
20240708,180000,2637640010,5340,5340,5340,5340,0
|
|
20240708,175900,2637640010,5340,5340,5340,5340,0
|
|
20240708,175800,2637640010,5340,5340,5340,5340,0
|
|
20240708,175700,2637640010,5340,5340,5340,5340,0
|
|
20240708,175600,2637640010,5340,5340,5340,5340,0
|
|
20240708,175500,2637640010,5340,5340,5340,5340,0
|
|
20240708,175400,2637640010,5340,5340,5340,5340,0
|
|
20240708,175300,2637640010,5340,5340,5340,5340,0
|
|
20240708,175200,2637640010,5340,5340,5340,5340,0
|
|
20240708,175100,2637640010,5340,5340,5340,5340,0
|
|
20240708,175000,2637640010,5340,5340,5340,5340,0
|
|
20240708,174900,2637640010,5340,5340,5340,5340,0
|
|
20240708,174800,2637640010,5340,5340,5340,5340,0
|
|
20240708,174700,2637640010,5340,5340,5340,5340,0
|
|
20240708,174600,2637640010,5340,5340,5340,5340,0
|
|
20240708,174500,2637640010,5340,5340,5340,5340,0
|
|
20240708,174400,2637640010,5340,5340,5340,5340,0
|
|
20240708,174300,2637640010,5340,5340,5340,5340,0
|
|
20240708,174200,2637640010,5340,5340,5340,5340,0
|
|
20240708,174100,2637640010,5340,5340,5340,5340,0
|
|
20240708,174000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,173900,2637640010,5340,5340,5340,5340,0
|
|
20240708,173800,2637640010,5340,5340,5340,5340,0
|
|
20240708,173700,2637640010,5340,5340,5340,5340,0
|
|
20240708,173600,2637640010,5340,5340,5340,5340,0
|
|
20240708,173500,2637640010,5340,5340,5340,5340,0
|
|
20240708,173400,2637640010,5340,5340,5340,5340,0
|
|
20240708,173300,2637640010,5340,5340,5340,5340,0
|
|
20240708,173200,2637640010,5340,5340,5340,5340,0
|
|
20240708,173100,2637640010,5340,5340,5340,5340,0
|
|
20240708,173000,2637640010,5340,5340,5340,5340,0
|
|
20240708,172900,2637640010,5340,5340,5340,5340,0
|
|
20240708,172800,2637640010,5340,5340,5340,5340,0
|
|
20240708,172700,2637640010,5340,5340,5340,5340,0
|
|
20240708,172600,2637640010,5340,5340,5340,5340,0
|
|
20240708,172500,2637640010,5340,5340,5340,5340,0
|
|
20240708,172400,2637640010,5340,5340,5340,5340,0
|
|
20240708,172300,2637640010,5340,5340,5340,5340,0
|
|
20240708,172200,2637640010,5340,5340,5340,5340,0
|
|
20240708,172100,2637640010,5340,5340,5340,5340,0
|
|
20240708,172000,2637640010,5340,5340,5340,5340,0
|
|
20240708,171900,2637640010,5340,5340,5340,5340,0
|
|
20240708,171800,2637640010,5340,5340,5340,5340,0
|
|
20240708,171700,2637640010,5340,5340,5340,5340,0
|
|
20240708,171600,2637640010,5340,5340,5340,5340,0
|
|
20240708,171500,2637640010,5340,5340,5340,5340,0
|
|
20240708,171400,2637640010,5340,5340,5340,5340,0
|
|
20240708,171300,2637640010,5340,5340,5340,5340,0
|
|
20240708,171200,2637640010,5340,5340,5340,5340,0
|
|
20240708,171100,2637640010,5340,5340,5340,5340,0
|
|
20240708,171000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,170900,2637640010,5340,5340,5340,5340,0
|
|
20240708,170800,2637640010,5340,5340,5340,5340,0
|
|
20240708,170700,2637640010,5340,5340,5340,5340,0
|
|
20240708,170600,2637640010,5340,5340,5340,5340,0
|
|
20240708,170500,2637640010,5340,5340,5340,5340,0
|
|
20240708,170400,2637640010,5340,5340,5340,5340,0
|
|
20240708,170300,2637640010,5340,5340,5340,5340,0
|
|
20240708,170200,2637640010,5340,5340,5340,5340,0
|
|
20240708,170100,2637640010,5340,5340,5340,5340,0
|
|
20240708,170000,2637640010,5340,5340,5340,5340,0
|
|
20240708,165900,2637640010,5340,5340,5340,5340,0
|
|
20240708,165800,2637640010,5340,5340,5340,5340,0
|
|
20240708,165700,2637640010,5340,5340,5340,5340,0
|
|
20240708,165600,2637640010,5340,5340,5340,5340,0
|
|
20240708,165500,2637640010,5340,5340,5340,5340,0
|
|
20240708,165400,2637640010,5340,5340,5340,5340,0
|
|
20240708,165300,2637640010,5340,5340,5340,5340,0
|
|
20240708,165200,2637640010,5340,5340,5340,5340,0
|
|
20240708,165100,2637640010,5340,5340,5340,5340,0
|
|
20240708,165000,2637640010,5340,5340,5340,5340,0
|
|
20240708,164900,2637640010,5340,5340,5340,5340,0
|
|
20240708,164800,2637640010,5340,5340,5340,5340,0
|
|
20240708,164700,2637640010,5340,5340,5340,5340,0
|
|
20240708,164600,2637640010,5340,5340,5340,5340,0
|
|
20240708,164500,2637640010,5340,5340,5340,5340,0
|
|
20240708,164400,2637640010,5340,5340,5340,5340,0
|
|
20240708,164300,2637640010,5340,5340,5340,5340,0
|
|
20240708,164200,2637640010,5340,5340,5340,5340,0
|
|
20240708,164100,2637640010,5340,5340,5340,5340,0
|
|
20240708,164000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,163900,2637640010,5340,5340,5340,5340,0
|
|
20240708,163800,2637640010,5340,5340,5340,5340,0
|
|
20240708,163700,2637640010,5340,5340,5340,5340,0
|
|
20240708,163600,2637640010,5340,5340,5340,5340,0
|
|
20240708,163500,2637640010,5340,5340,5340,5340,0
|
|
20240708,163400,2637640010,5340,5340,5340,5340,0
|
|
20240708,163300,2637640010,5340,5340,5340,5340,0
|
|
20240708,163200,2637640010,5340,5340,5340,5340,0
|
|
20240708,163100,2637640010,5340,5340,5340,5340,0
|
|
20240708,163000,2637640010,5340,5340,5340,5340,0
|
|
20240708,162900,2637640010,5340,5340,5340,5340,0
|
|
20240708,162800,2637640010,5340,5340,5340,5340,0
|
|
20240708,162700,2637640010,5340,5340,5340,5340,0
|
|
20240708,162600,2637640010,5340,5340,5340,5340,0
|
|
20240708,162500,2637640010,5340,5340,5340,5340,0
|
|
20240708,162400,2637640010,5340,5340,5340,5340,0
|
|
20240708,162300,2637640010,5340,5340,5340,5340,0
|
|
20240708,162200,2637640010,5340,5340,5340,5340,0
|
|
20240708,162100,2637640010,5340,5340,5340,5340,0
|
|
20240708,162000,2637640010,5340,5340,5340,5340,0
|
|
20240708,161900,2637640010,5340,5340,5340,5340,0
|
|
20240708,161800,2637640010,5340,5340,5340,5340,0
|
|
20240708,161700,2637640010,5340,5340,5340,5340,0
|
|
20240708,161600,2637640010,5340,5340,5340,5340,0
|
|
20240708,161500,2637640010,5340,5340,5340,5340,0
|
|
20240708,161400,2637640010,5340,5340,5340,5340,0
|
|
20240708,161300,2637640010,5340,5340,5340,5340,0
|
|
20240708,161200,2637640010,5340,5340,5340,5340,0
|
|
20240708,161100,2637640010,5340,5340,5340,5340,0
|
|
20240708,161000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,160900,2637640010,5340,5340,5340,5340,0
|
|
20240708,160800,2637640010,5340,5340,5340,5340,0
|
|
20240708,160700,2637640010,5340,5340,5340,5340,0
|
|
20240708,160600,2637640010,5340,5340,5340,5340,0
|
|
20240708,160500,2637640010,5340,5340,5340,5340,0
|
|
20240708,160400,2637640010,5340,5340,5340,5340,0
|
|
20240708,160300,2637640010,5340,5340,5340,5340,0
|
|
20240708,160200,2637640010,5340,5340,5340,5340,0
|
|
20240708,160100,2637640010,5340,5340,5340,5340,0
|
|
20240708,160000,2637640010,5340,5340,5340,5340,0
|
|
20240708,155900,2637640010,5340,5340,5340,5340,0
|
|
20240708,155800,2637640010,5340,5340,5340,5340,0
|
|
20240708,155700,2637640010,5340,5340,5340,5340,0
|
|
20240708,155600,2637640010,5340,5340,5340,5340,0
|
|
20240708,155500,2637640010,5340,5340,5340,5340,0
|
|
20240708,155400,2637640010,5340,5340,5340,5340,0
|
|
20240708,155300,2637640010,5340,5340,5340,5340,0
|
|
20240708,155200,2637640010,5340,5340,5340,5340,0
|
|
20240708,155100,2637640010,5340,5340,5340,5340,0
|
|
20240708,155000,2637640010,5340,5340,5340,5340,0
|
|
20240708,154900,2637640010,5340,5340,5340,5340,0
|
|
20240708,154800,2637640010,5340,5340,5340,5340,0
|
|
20240708,154700,2637640010,5340,5340,5340,5340,0
|
|
20240708,154600,2637640010,5340,5340,5340,5340,0
|
|
20240708,154500,2637640010,5340,5340,5340,5340,0
|
|
20240708,154400,2637640010,5340,5340,5340,5340,0
|
|
20240708,154300,2637640010,5340,5340,5340,5340,0
|
|
20240708,154200,2637640010,5340,5340,5340,5340,0
|
|
20240708,154100,2637640010,5340,5340,5340,5340,0
|
|
20240708,154000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,153900,2637640010,5340,5340,5340,5340,0
|
|
20240708,153800,2637640010,5340,5340,5340,5340,0
|
|
20240708,153700,2637640010,5340,5340,5340,5340,0
|
|
20240708,153600,2637640010,5340,5340,5340,5340,0
|
|
20240708,153500,2637640010,5340,5340,5340,5340,0
|
|
20240708,153400,2637640010,5340,5340,5340,5340,0
|
|
20240708,153300,2637640010,5340,5340,5340,5340,0
|
|
20240708,153200,2637640010,5340,5340,5340,5340,0
|
|
20240708,153100,2637640010,5340,5340,5340,5340,0
|
|
20240708,153000,2637640010,5340,5340,5340,5340,4099
|
|
20240708,152900,2615751350,5300,5300,5300,5300,0
|
|
20240708,152800,2615751350,5300,5300,5300,5300,0
|
|
20240708,152700,2615751350,5300,5300,5300,5300,0
|
|
20240708,152600,2615751350,5300,5300,5300,5300,0
|
|
20240708,152500,2615751350,5300,5300,5300,5300,0
|
|
20240708,152400,2615751350,5300,5300,5300,5300,0
|
|
20240708,152300,2615751350,5300,5300,5300,5300,0
|
|
20240708,152200,2615751350,5300,5300,5300,5300,0
|
|
20240708,152100,2615751350,5300,5300,5300,5300,0
|
|
20240708,152000,2615751350,5300,5300,5300,5300,0
|
|
20240708,151900,2615751350,5300,5290,5300,5290,946
|
|
20240708,151800,2610747000,5290,5290,5290,5290,1
|
|
20240708,151700,2610741710,5280,5280,5280,5280,65
|
|
20240708,151600,2610398510,5290,5290,5290,5290,0
|
|
20240708,151500,2610398510,5290,5280,5290,5270,379
|
|
20240708,151400,2608397050,5290,5280,5290,5280,120
|
|
20240708,151300,2607763120,5280,5300,5300,5280,162
|
|
20240708,151200,2606907740,5300,5270,5300,5260,891
|
|
20240708,151100,2602219970,5270,5280,5280,5270,1500
|
|
20240708,151000,2594310060,5280,5280,5280,5280,869
|
|
20240708,150900,2589721740,5270,5270,5270,5270,0
|
|
20240708,150800,2589721740,5270,5280,5280,5270,556
|
|
20240708,150700,2586790180,5300,5300,5300,5300,2
|
|
20240708,150600,2586779580,5300,5280,5300,5280,214
|
|
20240708,150500,2585647660,5280,5300,5300,5280,1234
|
|
20240708,150400,2579132120,5300,5300,5300,5300,800
|
|
20240708,150300,2574892120,5280,5280,5280,5280,430
|
|
20240708,150200,2572621720,5280,5290,5290,5280,63
|
|
20240708,150100,2572288620,5290,5310,5310,5290,212
|
|
20240708,150000,2571166600,5310,5310,5310,5310,53
|
|
20240708,145900,2570885170,5310,5320,5320,5310,1003
|
|
20240708,145800,2565549420,5320,5320,5320,5310,89
|
|
20240708,145700,2565076130,5320,5320,5320,5320,104
|
|
20240708,145600,2564522850,5320,5320,5320,5320,183
|
|
20240708,145500,2563549290,5320,5310,5320,5310,1112
|
|
20240708,145400,2557642880,5310,5310,5310,5300,778
|
|
20240708,145300,2553516490,5310,5310,5310,5310,139
|
|
20240708,145200,2552778400,5310,5320,5320,5310,311
|
|
20240708,145100,2551124280,5290,5320,5320,5290,250
|
|
20240708,145000,2549797120,5320,5310,5320,5310,468
|
|
20240708,144900,2547311800,5310,5300,5310,5300,1699
|
|
20240708,144800,2538306550,5300,5300,5300,5300,88
|
|
20240708,144700,2537840150,5300,5300,5300,5290,279
|
|
20240708,144600,2536363330,5300,5300,5300,5300,90
|
|
20240708,144500,2535886330,5300,5300,5300,5300,114
|
|
20240708,144400,2535282130,5300,5300,5300,5290,1035
|
|
20240708,144300,2529796640,5300,5290,5300,5290,403
|
|
20240708,144200,2527663900,5290,5300,5300,5290,240
|
|
20240708,144100,2526392240,5300,5300,5300,5300,128
|
|
20240708,144000,2525713840,5300,5280,5300,5280,4916
|
|
20240708,143900,2499721030,5280,5280,5280,5280,572
|
|
20240708,143800,2496700870,5280,5280,5280,5280,88
|
|
20240708,143700,2496236230,5280,5280,5280,5280,80
|
|
20240708,143600,2495813830,5280,5280,5280,5260,99
|
|
20240708,143500,2495291230,5280,5280,5280,5280,87
|
|
20240708,143400,2494831870,5280,5280,5280,5280,118
|
|
20240708,143300,2494208830,5280,5270,5280,5260,202
|
|
20240708,143200,2493144010,5280,5270,5280,5270,2319
|
|
20240708,143100,2480922630,5270,5270,5270,5270,188
|
|
20240708,143000,2479931870,5270,5270,5270,5270,103
|
|
20240708,142900,2479389060,5270,5270,5270,5270,46
|
|
20240708,142800,2479146640,5270,5270,5270,5270,226
|
|
20240708,142700,2477955620,5270,5270,5270,5270,121
|
|
20240708,142600,2477317950,5270,5270,5270,5260,861
|
|
20240708,142500,2472788440,5260,5270,5270,5260,82
|
|
20240708,142400,2472356310,5270,5270,5270,5270,104
|
|
20240708,142300,2471808230,5270,5270,5270,5270,116
|
|
20240708,142200,2471196910,5270,5270,5270,5270,106
|
|
20240708,142100,2470638290,5270,5270,5270,5270,91
|
|
20240708,142000,2470158720,5270,5270,5270,5270,124
|
|
20240708,141900,2469505240,5270,5270,5270,5270,97
|
|
20240708,141800,2468994050,5260,5270,5270,5260,51
|
|
20240708,141700,2468725370,5270,5270,5270,5270,107
|
|
20240708,141600,2468161480,5270,5270,5270,5260,101
|
|
20240708,141500,2467629220,5270,5270,5270,5270,103
|
|
20240708,141400,2467086410,5270,5270,5270,5270,126
|
|
20240708,141300,2466422390,5270,5270,5270,5270,89
|
|
20240708,141200,2465953360,5270,5270,5270,5270,114
|
|
20240708,141100,2465352580,5270,5270,5270,5270,105
|
|
20240708,141000,2464799230,5270,5270,5270,5270,103
|
|
20240708,140900,2464256420,5270,5270,5270,5270,93
|
|
20240708,140800,2463766310,5260,5270,5270,5260,484
|
|
20240708,140700,2461220070,5270,5270,5270,5260,349
|
|
20240708,140600,2459383570,5270,5270,5270,5270,102
|
|
20240708,140500,2458846030,5270,5270,5270,5260,949
|
|
20240708,140400,2453853730,5270,5270,5270,5270,21
|
|
20240708,140300,2453743060,5270,5270,5270,5270,18
|
|
20240708,140200,2453648200,5270,5270,5270,5270,17
|
|
20240708,140100,2453558610,5270,5270,5270,5270,19
|
|
20240708,140000,2453458480,5270,5270,5270,5270,1
|
|
20240708,135900,2453453210,5270,5270,5270,5270,1
|
|
20240708,135800,2453447940,5270,5270,5270,5270,8
|
|
20240708,135700,2453405780,5270,5270,5270,5270,32
|
|
20240708,135600,2453237140,5270,5270,5270,5270,1
|
|
20240708,135500,2453231870,5260,5260,5260,5260,249
|
|
20240708,135400,2451922130,5260,5260,5260,5260,145
|
|
20240708,135300,2451159430,5260,5260,5260,5260,21
|
|
20240708,135200,2451048970,5260,5270,5270,5260,126
|
|
20240708,135100,2450386090,5270,5270,5270,5270,6
|
|
20240708,135000,2450354470,5270,5270,5270,5270,6
|
|
20240708,134900,2450322850,5250,5260,5260,5250,209
|
|
20240708,134800,2449225570,5260,5270,5270,5260,744
|
|
20240708,134700,2445310160,5270,5270,5270,5270,16
|
|
20240708,134600,2445225840,5270,5270,5270,5270,1
|
|
20240708,134500,2445220570,5270,5270,5270,5270,3
|
|
20240708,134400,2445204760,5270,5270,5270,5270,1
|
|
20240708,134300,2445199490,5270,5270,5270,5270,1
|
|
20240708,134200,2445194220,5280,5280,5280,5280,6
|
|
20240708,134100,2445162540,5280,5280,5280,5280,1
|
|
20240708,134000,2445157260,5280,5280,5280,5280,1
|
|
20240708,133900,2445151980,5280,5260,5280,5260,259
|
|
20240708,133800,2443789440,5260,5280,5280,5260,9
|
|
20240708,133700,2443742080,5260,5280,5280,5260,48
|
|
20240708,133600,2443489390,5280,5280,5280,5280,0
|
|
20240708,133500,2443489390,5280,5270,5280,5270,8
|
|
20240708,133400,2443447180,5280,5280,5280,5280,2
|
|
20240708,133300,2443436620,5280,5280,5280,5280,1
|
|
20240708,133200,2443431340,5280,5280,5280,5280,0
|
|
20240708,133100,2443431340,5280,5280,5280,5280,20
|
|
20240708,133000,2443325740,5280,5280,5280,5280,51
|
|
20240708,132900,2443056460,5280,5280,5280,5280,2
|
|
20240708,132800,2443045900,5280,5280,5280,5280,0
|
|
20240708,132700,2443045900,5280,5280,5280,5280,6
|
|
20240708,132600,2443014220,5280,5280,5280,5280,35
|
|
20240708,132500,2442829420,5280,5280,5280,5280,2
|
|
20240708,132400,2442818860,5280,5280,5280,5280,0
|
|
20240708,132300,2442818860,5280,5280,5280,5280,1
|
|
20240708,132200,2442813580,5280,5280,5280,5280,0
|
|
20240708,132100,2442813580,5280,5280,5280,5280,0
|
|
20240708,132000,2442813580,5280,5280,5280,5280,0
|
|
20240708,131900,2442813580,5280,5260,5280,5260,58
|
|
20240708,131800,2442508400,5260,5260,5260,5260,197
|
|
20240708,131700,2441472180,5260,5260,5260,5260,0
|
|
20240708,131600,2441472180,5260,5270,5270,5260,500
|
|
20240708,131500,2438841510,5280,5280,5280,5280,1
|
|
20240708,131400,2438836230,5280,5280,5280,5280,3
|
|
20240708,131300,2438820390,5290,5290,5290,5290,2
|
|
20240708,131200,2438809810,5290,5290,5290,5290,0
|
|
20240708,131100,2438809810,5290,5270,5290,5270,10
|
|
20240708,131000,2438757010,5270,5270,5270,5270,502
|
|
20240708,130900,2436111470,5270,5270,5270,5270,120
|
|
20240708,130800,2435479070,5270,5270,5270,5270,1
|
|
20240708,130700,2435473800,5250,5260,5260,5250,249
|
|
20240708,130600,2434166530,5250,5270,5270,5250,12
|
|
20240708,130500,2434103510,5270,5270,5270,5270,5
|
|
20240708,130400,2434077160,5270,5260,5270,5260,15
|
|
20240708,130300,2433998250,5260,5260,5260,5260,295
|
|
20240708,130200,2432446550,5250,5250,5250,5250,250
|
|
20240708,130100,2431134050,5250,5250,5250,5250,0
|
|
20240708,130000,2431134050,5250,5250,5250,5250,273
|
|
20240708,125900,2429700800,5260,5270,5270,5260,1309
|
|
20240708,125800,2422815450,5270,5260,5270,5260,260
|
|
20240708,125700,2421447750,5260,5260,5260,5260,0
|
|
20240708,125600,2421447750,5260,5270,5270,5260,326
|
|
20240708,125500,2419731970,5270,5290,5290,5270,124
|
|
20240708,125400,2419078450,5260,5260,5260,5260,1
|
|
20240708,125300,2419073190,5290,5290,5290,5290,0
|
|
20240708,125200,2419073190,5290,5270,5290,5270,1213
|
|
20240708,125100,2412678320,5290,5280,5290,5280,524
|
|
20240708,125000,2409910860,5280,5280,5280,5280,0
|
|
20240708,124900,2409910860,5280,5290,5290,5280,216
|
|
20240708,124800,2408768510,5290,5290,5290,5290,13
|
|
20240708,124700,2408699740,5290,5290,5290,5280,16
|
|
20240708,124600,2408615120,5300,5300,5300,5300,454
|
|
20240708,124500,2406208920,5300,5300,5300,5300,1
|
|
20240708,124400,2406203620,5280,5280,5280,5280,890
|
|
20240708,124300,2401504420,5280,5290,5290,5280,6265
|
|
20240708,124200,2368419900,5300,5300,5300,5300,90
|
|
20240708,124100,2367942900,5300,5300,5300,5290,752
|
|
20240708,124000,2363964610,5300,5300,5300,5300,5
|
|
20240708,123900,2363938110,5300,5300,5300,5300,0
|
|
20240708,123800,2363938110,5300,5290,5300,5290,547
|
|
20240708,123700,2361044430,5290,5290,5290,5290,0
|
|
20240708,123600,2361044430,5290,5290,5290,5290,0
|
|
20240708,123500,2361044430,5290,5290,5290,5290,257
|
|
20240708,123400,2359684900,5300,5300,5300,5300,406
|
|
20240708,123300,2357533100,5300,5320,5320,5300,244
|
|
20240708,123200,2356239080,5320,5320,5320,5320,0
|
|
20240708,123100,2356239080,5320,5320,5320,5320,16
|
|
20240708,123000,2356153960,5320,5320,5320,5320,0
|
|
20240708,122900,2356153960,5320,5320,5320,5320,0
|
|
20240708,122800,2356153960,5320,5320,5320,5320,0
|
|
20240708,122700,2356153960,5320,5320,5320,5320,40
|
|
20240708,122600,2355941160,5290,5290,5290,5290,439
|
|
20240708,122500,2353618850,5290,5320,5320,5290,6
|
|
20240708,122400,2353586960,5290,5300,5300,5290,1250
|
|
20240708,122300,2346969410,5320,5320,5320,5320,0
|
|
20240708,122200,2346969410,5320,5320,5320,5320,10
|
|
20240708,122100,2346916210,5320,5320,5320,5320,0
|
|
20240708,122000,2346916210,5320,5300,5320,5290,2964
|
|
20240708,121900,2331228140,5300,5320,5320,5300,919
|
|
20240708,121800,2326351670,5330,5330,5330,5330,0
|
|
20240708,121700,2326351670,5330,5320,5330,5320,388
|
|
20240708,121600,2324287460,5330,5330,5330,5330,200
|
|
20240708,121500,2323221460,5330,5330,5330,5330,40
|
|
20240708,121400,2323008260,5330,5330,5330,5330,0
|
|
20240708,121300,2323008260,5330,5330,5330,5330,250
|
|
20240708,121200,2321675760,5330,5330,5330,5330,100
|
|
20240708,121100,2321142760,5330,5320,5330,5320,281
|
|
20240708,121000,2319647710,5320,5340,5340,5320,595
|
|
20240708,120900,2316473720,5340,5340,5340,5340,10
|
|
20240708,120800,2316420320,5340,5340,5340,5340,1
|
|
20240708,120700,2316414980,5330,5330,5330,5330,4
|
|
20240708,120600,2316393660,5340,5340,5340,5340,0
|
|
20240708,120500,2316393660,5340,5340,5340,5340,2
|
|
20240708,120400,2316382980,5340,5340,5340,5340,150
|
|
20240708,120300,2315581980,5340,5330,5340,5330,193
|
|
20240708,120200,2314553280,5340,5350,5350,5340,40
|
|
20240708,120100,2314339630,5340,5350,5350,5340,332
|
|
20240708,120000,2312564020,5350,5350,5360,5350,80
|
|
20240708,115900,2312136010,5360,5360,5370,5360,749
|
|
20240708,115800,2308118870,5360,5370,5370,5360,201
|
|
20240708,115700,2307041300,5370,5380,5380,5370,470
|
|
20240708,115600,2304516180,5390,5390,5390,5380,260
|
|
20240708,115500,2303115580,5380,5390,5390,5370,461
|
|
20240708,115400,2300634930,5390,5350,5390,5350,963
|
|
20240708,115300,2295469760,5350,5350,5350,5350,198
|
|
20240708,115200,2294410460,5350,5350,5350,5340,1131
|
|
20240708,115100,2288362420,5350,5330,5350,5330,1341
|
|
20240708,115000,2281191220,5330,5310,5340,5300,1026
|
|
20240708,114900,2275726770,5310,5320,5320,5310,156
|
|
20240708,114800,2274898350,5320,5320,5320,5300,176
|
|
20240708,114700,2273962690,5330,5340,5340,5330,459
|
|
20240708,114600,2271516170,5340,5350,5350,5320,412
|
|
20240708,114500,2269316080,5350,5320,5350,5320,297
|
|
20240708,114400,2267731680,5340,5330,5340,5330,183
|
|
20240708,114300,2266756280,5330,5300,5330,5300,1001
|
|
20240708,114200,2261428650,5310,5300,5310,5290,172
|
|
20240708,114100,2260517420,5300,5310,5310,5300,353
|
|
20240708,114000,2258643030,5310,5320,5320,5310,908
|
|
20240708,113900,2253819360,5320,5290,5320,5290,944
|
|
20240708,113800,2248806550,5290,5290,5310,5280,940
|
|
20240708,113700,2243835250,5300,5270,5320,5270,1630
|
|
20240708,113600,2235213530,5280,5290,5330,5270,1867
|
|
20240708,113500,2225351750,5320,5380,5430,5290,11662
|
|
20240708,113400,2162999310,5370,5320,5500,5290,39059
|
|
20240708,113300,1951626390,5290,5290,5290,5290,57
|
|
20240708,113200,1951324860,5320,5310,5320,5310,560
|
|
20240708,113100,1948351240,5310,5310,5310,5310,5
|
|
20240708,113000,1948324690,5310,5300,5310,5290,447
|
|
20240708,112900,1945958390,5310,5310,5310,5310,1
|
|
20240708,112800,1945953080,5310,5310,5310,5310,59
|
|
20240708,112700,1945639790,5320,5320,5320,5320,0
|
|
20240708,112600,1945639790,5320,5300,5320,5300,324
|
|
20240708,112500,1943922390,5320,5320,5320,5320,0
|
|
20240708,112400,1943922390,5320,5320,5320,5320,0
|
|
20240708,112300,1943922390,5320,5320,5320,5320,14
|
|
20240708,112200,1943847910,5320,5320,5320,5320,19
|
|
20240708,112100,1943746830,5300,5320,5320,5300,133
|
|
20240708,112000,1943040070,5310,5310,5310,5310,105
|
|
20240708,111900,1942482520,5320,5320,5320,5320,1
|
|
20240708,111800,1942477200,5310,5310,5310,5310,1
|
|
20240708,111700,1942471890,5310,5310,5310,5310,1
|
|
20240708,111600,1942466580,5310,5310,5310,5310,5
|
|
20240708,111500,1942440030,5310,5310,5310,5310,10
|
|
20240708,111400,1942386930,5310,5310,5310,5310,0
|
|
20240708,111300,1942386930,5310,5310,5310,5310,1
|
|
20240708,111200,1942381620,5290,5290,5290,5290,0
|
|
20240708,111100,1942381620,5290,5290,5290,5290,0
|
|
20240708,111000,1942381620,5290,5290,5290,5290,9
|
|
20240708,110900,1942334010,5310,5280,5310,5280,886
|
|
20240708,110800,1937643660,5280,5290,5290,5280,27
|
|
20240708,110700,1937500900,5300,5300,5300,5300,10
|
|
20240708,110600,1937447900,5300,5300,5300,5300,0
|
|
20240708,110500,1937447900,5300,5300,5300,5300,47
|
|
20240708,110400,1937198800,5300,5300,5300,5300,38
|
|
20240708,110300,1936997400,5300,5300,5300,5300,444
|
|
20240708,110200,1934644200,5320,5320,5320,5320,0
|
|
20240708,110100,1934644200,5320,5320,5320,5320,4
|
|
20240708,110000,1934622920,5330,5360,5360,5320,1196
|
|
20240708,105900,1928259990,5360,5350,5360,5350,20
|
|
20240708,105800,1928152890,5360,5350,5360,5350,174
|
|
20240708,105700,1927221920,5350,5340,5350,5340,467
|
|
20240708,105600,1924723650,5350,5350,5350,5350,0
|
|
20240708,105500,1924723650,5350,5320,5350,5320,612
|
|
20240708,105400,1921467780,5300,5300,5300,5300,99
|
|
20240708,105300,1920943080,5300,5320,5320,5300,14
|
|
20240708,105200,1920868780,5320,5320,5320,5320,1
|
|
20240708,105100,1920863460,5320,5290,5320,5290,336
|
|
20240708,105000,1919083950,5290,5290,5290,5290,18
|
|
20240708,104900,1918988730,5290,5290,5290,5290,117
|
|
20240708,104800,1918369800,5290,5290,5290,5290,0
|
|
20240708,104700,1918369800,5290,5290,5290,5290,402
|
|
20240708,104600,1916243220,5290,5320,5320,5290,349
|
|
20240708,104500,1914396950,5330,5300,5330,5300,1080
|
|
20240708,104400,1908671700,5270,5270,5270,5270,0
|
|
20240708,104300,1908671700,5270,5270,5270,5270,0
|
|
20240708,104200,1908671700,5270,5290,5290,5270,10
|
|
20240708,104100,1908618900,5300,5300,5300,5300,0
|
|
20240708,104000,1908618900,5300,5300,5300,5300,19
|
|
20240708,103900,1908518200,5300,5270,5300,5270,68
|
|
20240708,103800,1908159390,5270,5270,5290,5270,954
|
|
20240708,103700,1903116620,5290,5260,5290,5250,1723
|
|
20240708,103600,1894066360,5260,5280,5280,5260,2095
|
|
20240708,103500,1883028840,5280,5280,5280,5280,223
|
|
20240708,103400,1881851400,5280,5290,5290,5280,134
|
|
20240708,103300,1881143400,5310,5310,5310,5290,197
|
|
20240708,103200,1880099840,5310,5340,5350,5310,747
|
|
20240708,103100,1876130870,5350,5320,5350,5320,22
|
|
20240708,103000,1876013230,5320,5320,5320,5320,10
|
|
20240708,102900,1875960030,5340,5340,5350,5330,223
|
|
20240708,102800,1874769210,5310,5350,5360,5310,120
|
|
20240708,102700,1874129420,5350,5310,5350,5310,372
|
|
20240708,102600,1872142340,5310,5310,5310,5310,1100
|
|
20240708,102500,1866301340,5310,5310,5310,5300,1225
|
|
20240708,102400,1859804820,5300,5270,5300,5260,1343
|
|
20240708,102300,1852729980,5270,5280,5280,5270,362
|
|
20240708,102200,1850822140,5300,5300,5300,5300,16
|
|
20240708,102100,1850737340,5270,5320,5320,5270,1434
|
|
20240708,102000,1843166770,5320,5310,5320,5290,999
|
|
20240708,101900,1837874400,5310,5310,5310,5300,245
|
|
20240708,101800,1836573730,5310,5330,5330,5310,169
|
|
20240708,101700,1835674600,5320,5320,5330,5320,12
|
|
20240708,101600,1835610740,5320,5310,5320,5310,104
|
|
20240708,101500,1835057500,5310,5330,5330,5310,144
|
|
20240708,101400,1834290160,5350,5290,5350,5290,1924
|
|
20240708,101300,1824081570,5280,5290,5290,5280,116
|
|
20240708,101200,1823467970,5280,5270,5280,5270,57
|
|
20240708,101100,1823167570,5270,5270,5270,5250,4733
|
|
20240708,101000,1798264530,5270,5290,5300,5250,10277
|
|
20240708,100900,1744172420,5300,5330,5330,5300,3343
|
|
20240708,100800,1726401490,5340,5320,5340,5310,2504
|
|
20240708,100700,1713060510,5340,5330,5350,5320,3404
|
|
20240708,100600,1694930360,5330,5340,5350,5320,4686
|
|
20240708,100500,1669953500,5350,5360,5360,5340,3180
|
|
20240708,100400,1652941510,5360,5340,5380,5330,5799
|
|
20240708,100300,1621925620,5330,5360,5380,5330,6541
|
|
20240708,100200,1586986180,5370,5360,5370,5360,41
|
|
20240708,100100,1586766350,5370,5380,5410,5360,1482
|
|
20240708,100000,1578787240,5380,5390,5390,5370,1520
|
|
20240708,095900,1570596270,5390,5450,5450,5360,10188
|
|
20240708,095800,1515669080,5420,5450,5450,5420,3747
|
|
20240708,095700,1495330010,5450,5400,5480,5390,7140
|
|
20240708,095600,1456569930,5400,5410,5410,5400,540
|
|
20240708,095500,1453653630,5410,5390,5410,5380,1039
|
|
20240708,095400,1448049800,5380,5370,5410,5370,1639
|
|
20240708,095300,1439238680,5370,5420,5420,5360,7837
|
|
20240708,095200,1396984170,5420,5370,5420,5370,6706
|
|
20240708,095100,1360808240,5380,5330,5390,5330,5361
|
|
20240708,095000,1332033460,5350,5460,5480,5330,11723
|
|
20240708,094900,1268871250,5490,5520,5540,5450,12741
|
|
20240708,094800,1198886770,5540,5530,5570,5450,36270
|
|
20240708,094700,997832400,5530,5470,5570,5440,85777
|
|
20240708,094600,524540630,5470,5470,5470,5470,0
|
|
20240708,094500,524540630,5470,5400,5470,5380,19121
|
|
20240708,094400,420672340,5400,5420,5430,5360,11367
|
|
20240708,094300,359342490,5430,5370,5440,5360,19276
|
|
20240708,094200,255482800,5370,5270,5400,5260,17517
|
|
20240708,094100,161790270,5260,5230,5300,5210,7884
|
|
20240708,094000,120285640,5210,5210,5220,5190,2006
|
|
20240708,093900,109836560,5210,5170,5230,5170,4890
|
|
20240708,093800,84377960,5170,5160,5170,5160,265
|
|
20240708,093700,83007920,5170,5170,5170,5170,0
|
|
20240708,093600,83007920,5170,5160,5170,5160,797
|
|
20240708,093500,78891340,5160,5140,5160,5140,168
|
|
20240708,093400,78026140,5140,5140,5140,5140,20
|
|
20240708,093300,77923340,5150,5150,5150,5150,1
|
|
20240708,093200,77918190,5150,5150,5150,5150,1
|
|
20240708,093100,77913040,5150,5150,5150,5150,121
|
|
20240708,093000,77289890,5150,5140,5150,5140,882
|
|
20240708,092900,72748570,5130,5130,5140,5130,464
|
|
20240708,092800,70366310,5130,5130,5130,5130,5
|
|
20240708,092700,70340660,5120,5120,5120,5120,369
|
|
20240708,092600,68451380,5120,5120,5120,5120,0
|
|
20240708,092500,68451380,5120,5120,5120,5120,0
|
|
20240708,092400,68451380,5120,5110,5120,5110,203
|
|
20240708,092300,67414020,5120,5120,5120,5120,0
|
|
20240708,092200,67414020,5120,5120,5120,5120,0
|
|
20240708,092100,67414020,5120,5120,5120,5120,10
|
|
20240708,092000,67362820,5120,5120,5140,5120,292
|
|
20240708,091900,65862040,5120,5110,5120,5110,437
|
|
20240708,091800,63628920,5150,5130,5150,5130,336
|
|
20240708,091700,61901190,5130,5110,5130,5110,2024
|
|
20240708,091600,51523220,5110,5100,5110,5100,5
|
|
20240708,091500,51497700,5070,5090,5090,5060,483
|
|
20240708,091400,49048730,5110,5110,5110,5110,0
|
|
20240708,091300,49048730,5110,5110,5110,5110,0
|
|
20240708,091200,49048730,5110,5100,5110,5100,224
|
|
20240708,091100,47906280,5110,5120,5120,5110,1341
|
|
20240708,091000,41050480,5130,5120,5130,5120,304
|
|
20240708,090900,39491010,5120,5100,5120,5100,2657
|
|
20240708,090800,25893830,5100,5040,5100,5040,951
|
|
20240708,090700,21052870,5050,5050,5050,5050,57
|
|
20240708,090600,20765020,5070,5070,5070,5070,0
|
|
20240708,090500,20765020,5070,5070,5070,5070,6
|
|
20240708,090400,20734600,5050,5040,5050,5030,2403
|
|
20240708,090300,8606120,5050,5050,5050,5050,21
|
|
20240708,090200,8500070,5030,5010,5030,5010,877
|
|
20240708,090100,4094730,5020,5010,5020,5010,7
|
|
20240708,090000,4059600,5030,4980,5030,4980,815
|