593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,184900,1704277990,9260,9260,9260,9260,0
|
|
20240708,184800,1704277990,9260,9260,9260,9260,0
|
|
20240708,184700,1704277990,9260,9260,9260,9260,0
|
|
20240708,184600,1704277990,9260,9260,9260,9260,0
|
|
20240708,184500,1704277990,9260,9260,9260,9260,0
|
|
20240708,184400,1704277990,9260,9260,9260,9260,0
|
|
20240708,184300,1704277990,9260,9260,9260,9260,0
|
|
20240708,184200,1704277990,9260,9260,9260,9260,0
|
|
20240708,184100,1704277990,9260,9260,9260,9260,0
|
|
20240708,184000,1704277990,9260,9260,9260,9260,0
|
|
20240708,183900,1704277990,9260,9260,9260,9260,0
|
|
20240708,183800,1704277990,9260,9260,9260,9260,0
|
|
20240708,183700,1704277990,9260,9260,9260,9260,0
|
|
20240708,183600,1704277990,9260,9260,9260,9260,0
|
|
20240708,183500,1704277990,9260,9260,9260,9260,0
|
|
20240708,183400,1704277990,9260,9260,9260,9260,0
|
|
20240708,183300,1704277990,9260,9260,9260,9260,0
|
|
20240708,183200,1704277990,9260,9260,9260,9260,0
|
|
20240708,183100,1704277990,9260,9260,9260,9260,0
|
|
20240708,183000,1704277990,9260,9260,9260,9260,0
|
|
20240708,182900,1704277990,9260,9260,9260,9260,0
|
|
20240708,182800,1704277990,9260,9260,9260,9260,0
|
|
20240708,182700,1704277990,9260,9260,9260,9260,0
|
|
20240708,182600,1704277990,9260,9260,9260,9260,0
|
|
20240708,182500,1704277990,9260,9260,9260,9260,0
|
|
20240708,182400,1704277990,9260,9260,9260,9260,0
|
|
20240708,182300,1704277990,9260,9260,9260,9260,0
|
|
20240708,182200,1704277990,9260,9260,9260,9260,0
|
|
20240708,182100,1704277990,9260,9260,9260,9260,0
|
|
20240708,182000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,181900,1704277990,9260,9260,9260,9260,0
|
|
20240708,181800,1704277990,9260,9260,9260,9260,0
|
|
20240708,181700,1704277990,9260,9260,9260,9260,0
|
|
20240708,181600,1704277990,9260,9260,9260,9260,0
|
|
20240708,181500,1704277990,9260,9260,9260,9260,0
|
|
20240708,181400,1704277990,9260,9260,9260,9260,0
|
|
20240708,181300,1704277990,9260,9260,9260,9260,0
|
|
20240708,181200,1704277990,9260,9260,9260,9260,0
|
|
20240708,181100,1704277990,9260,9260,9260,9260,0
|
|
20240708,181000,1704277990,9260,9260,9260,9260,0
|
|
20240708,180900,1704277990,9260,9260,9260,9260,0
|
|
20240708,180800,1704277990,9260,9260,9260,9260,0
|
|
20240708,180700,1704277990,9260,9260,9260,9260,0
|
|
20240708,180600,1704277990,9260,9260,9260,9260,0
|
|
20240708,180500,1704277990,9260,9260,9260,9260,0
|
|
20240708,180400,1704277990,9260,9260,9260,9260,0
|
|
20240708,180300,1704277990,9260,9260,9260,9260,0
|
|
20240708,180200,1704277990,9260,9260,9260,9260,0
|
|
20240708,180100,1704277990,9260,9260,9260,9260,0
|
|
20240708,180000,1704277990,9260,9260,9260,9260,0
|
|
20240708,175900,1704277990,9260,9260,9260,9260,0
|
|
20240708,175800,1704277990,9260,9260,9260,9260,0
|
|
20240708,175700,1704277990,9260,9260,9260,9260,0
|
|
20240708,175600,1704277990,9260,9260,9260,9260,0
|
|
20240708,175500,1704277990,9260,9260,9260,9260,0
|
|
20240708,175400,1704277990,9260,9260,9260,9260,0
|
|
20240708,175300,1704277990,9260,9260,9260,9260,0
|
|
20240708,175200,1704277990,9260,9260,9260,9260,0
|
|
20240708,175100,1704277990,9260,9260,9260,9260,0
|
|
20240708,175000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,174900,1704277990,9260,9260,9260,9260,0
|
|
20240708,174800,1704277990,9260,9260,9260,9260,0
|
|
20240708,174700,1704277990,9260,9260,9260,9260,0
|
|
20240708,174600,1704277990,9260,9260,9260,9260,0
|
|
20240708,174500,1704277990,9260,9260,9260,9260,0
|
|
20240708,174400,1704277990,9260,9260,9260,9260,0
|
|
20240708,174300,1704277990,9260,9260,9260,9260,0
|
|
20240708,174200,1704277990,9260,9260,9260,9260,0
|
|
20240708,174100,1704277990,9260,9260,9260,9260,0
|
|
20240708,174000,1704277990,9260,9260,9260,9260,0
|
|
20240708,173900,1704277990,9260,9260,9260,9260,0
|
|
20240708,173800,1704277990,9260,9260,9260,9260,0
|
|
20240708,173700,1704277990,9260,9260,9260,9260,0
|
|
20240708,173600,1704277990,9260,9260,9260,9260,0
|
|
20240708,173500,1704277990,9260,9260,9260,9260,0
|
|
20240708,173400,1704277990,9260,9260,9260,9260,0
|
|
20240708,173300,1704277990,9260,9260,9260,9260,0
|
|
20240708,173200,1704277990,9260,9260,9260,9260,0
|
|
20240708,173100,1704277990,9260,9260,9260,9260,0
|
|
20240708,173000,1704277990,9260,9260,9260,9260,0
|
|
20240708,172900,1704277990,9260,9260,9260,9260,0
|
|
20240708,172800,1704277990,9260,9260,9260,9260,0
|
|
20240708,172700,1704277990,9260,9260,9260,9260,0
|
|
20240708,172600,1704277990,9260,9260,9260,9260,0
|
|
20240708,172500,1704277990,9260,9260,9260,9260,0
|
|
20240708,172400,1704277990,9260,9260,9260,9260,0
|
|
20240708,172300,1704277990,9260,9260,9260,9260,0
|
|
20240708,172200,1704277990,9260,9260,9260,9260,0
|
|
20240708,172100,1704277990,9260,9260,9260,9260,0
|
|
20240708,172000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,171900,1704277990,9260,9260,9260,9260,0
|
|
20240708,171800,1704277990,9260,9260,9260,9260,0
|
|
20240708,171700,1704277990,9260,9260,9260,9260,0
|
|
20240708,171600,1704277990,9260,9260,9260,9260,0
|
|
20240708,171500,1704277990,9260,9260,9260,9260,0
|
|
20240708,171400,1704277990,9260,9260,9260,9260,0
|
|
20240708,171300,1704277990,9260,9260,9260,9260,0
|
|
20240708,171200,1704277990,9260,9260,9260,9260,0
|
|
20240708,171100,1704277990,9260,9260,9260,9260,0
|
|
20240708,171000,1704277990,9260,9260,9260,9260,0
|
|
20240708,170900,1704277990,9260,9260,9260,9260,0
|
|
20240708,170800,1704277990,9260,9260,9260,9260,0
|
|
20240708,170700,1704277990,9260,9260,9260,9260,0
|
|
20240708,170600,1704277990,9260,9260,9260,9260,0
|
|
20240708,170500,1704277990,9260,9260,9260,9260,0
|
|
20240708,170400,1704277990,9260,9260,9260,9260,0
|
|
20240708,170300,1704277990,9260,9260,9260,9260,0
|
|
20240708,170200,1704277990,9260,9260,9260,9260,0
|
|
20240708,170100,1704277990,9260,9260,9260,9260,0
|
|
20240708,170000,1704277990,9260,9260,9260,9260,0
|
|
20240708,165900,1704277990,9260,9260,9260,9260,0
|
|
20240708,165800,1704277990,9260,9260,9260,9260,0
|
|
20240708,165700,1704277990,9260,9260,9260,9260,0
|
|
20240708,165600,1704277990,9260,9260,9260,9260,0
|
|
20240708,165500,1704277990,9260,9260,9260,9260,0
|
|
20240708,165400,1704277990,9260,9260,9260,9260,0
|
|
20240708,165300,1704277990,9260,9260,9260,9260,0
|
|
20240708,165200,1704277990,9260,9260,9260,9260,0
|
|
20240708,165100,1704277990,9260,9260,9260,9260,0
|
|
20240708,165000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,164900,1704277990,9260,9260,9260,9260,0
|
|
20240708,164800,1704277990,9260,9260,9260,9260,0
|
|
20240708,164700,1704277990,9260,9260,9260,9260,0
|
|
20240708,164600,1704277990,9260,9260,9260,9260,0
|
|
20240708,164500,1704277990,9260,9260,9260,9260,0
|
|
20240708,164400,1704277990,9260,9260,9260,9260,0
|
|
20240708,164300,1704277990,9260,9260,9260,9260,0
|
|
20240708,164200,1704277990,9260,9260,9260,9260,0
|
|
20240708,164100,1704277990,9260,9260,9260,9260,0
|
|
20240708,164000,1704277990,9260,9260,9260,9260,0
|
|
20240708,163900,1704277990,9260,9260,9260,9260,0
|
|
20240708,163800,1704277990,9260,9260,9260,9260,0
|
|
20240708,163700,1704277990,9260,9260,9260,9260,0
|
|
20240708,163600,1704277990,9260,9260,9260,9260,0
|
|
20240708,163500,1704277990,9260,9260,9260,9260,0
|
|
20240708,163400,1704277990,9260,9260,9260,9260,0
|
|
20240708,163300,1704277990,9260,9260,9260,9260,0
|
|
20240708,163200,1704277990,9260,9260,9260,9260,0
|
|
20240708,163100,1704277990,9260,9260,9260,9260,0
|
|
20240708,163000,1704277990,9260,9260,9260,9260,0
|
|
20240708,162900,1704277990,9260,9260,9260,9260,0
|
|
20240708,162800,1704277990,9260,9260,9260,9260,0
|
|
20240708,162700,1704277990,9260,9260,9260,9260,0
|
|
20240708,162600,1704277990,9260,9260,9260,9260,0
|
|
20240708,162500,1704277990,9260,9260,9260,9260,0
|
|
20240708,162400,1704277990,9260,9260,9260,9260,0
|
|
20240708,162300,1704277990,9260,9260,9260,9260,0
|
|
20240708,162200,1704277990,9260,9260,9260,9260,0
|
|
20240708,162100,1704277990,9260,9260,9260,9260,0
|
|
20240708,162000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,161900,1704277990,9260,9260,9260,9260,0
|
|
20240708,161800,1704277990,9260,9260,9260,9260,0
|
|
20240708,161700,1704277990,9260,9260,9260,9260,0
|
|
20240708,161600,1704277990,9260,9260,9260,9260,0
|
|
20240708,161500,1704277990,9260,9260,9260,9260,0
|
|
20240708,161400,1704277990,9260,9260,9260,9260,0
|
|
20240708,161300,1704277990,9260,9260,9260,9260,0
|
|
20240708,161200,1704277990,9260,9260,9260,9260,0
|
|
20240708,161100,1704277990,9260,9260,9260,9260,0
|
|
20240708,161000,1704277990,9260,9260,9260,9260,0
|
|
20240708,160900,1704277990,9260,9260,9260,9260,0
|
|
20240708,160800,1704277990,9260,9260,9260,9260,0
|
|
20240708,160700,1704277990,9260,9260,9260,9260,0
|
|
20240708,160600,1704277990,9260,9260,9260,9260,0
|
|
20240708,160500,1704277990,9260,9260,9260,9260,0
|
|
20240708,160400,1704277990,9260,9260,9260,9260,0
|
|
20240708,160300,1704277990,9260,9260,9260,9260,0
|
|
20240708,160200,1704277990,9260,9260,9260,9260,0
|
|
20240708,160100,1704277990,9260,9260,9260,9260,0
|
|
20240708,160000,1704277990,9260,9260,9260,9260,0
|
|
20240708,155900,1704277990,9260,9260,9260,9260,0
|
|
20240708,155800,1704277990,9260,9260,9260,9260,0
|
|
20240708,155700,1704277990,9260,9260,9260,9260,0
|
|
20240708,155600,1704277990,9260,9260,9260,9260,0
|
|
20240708,155500,1704277990,9260,9260,9260,9260,0
|
|
20240708,155400,1704277990,9260,9260,9260,9260,0
|
|
20240708,155300,1704277990,9260,9260,9260,9260,0
|
|
20240708,155200,1704277990,9260,9260,9260,9260,0
|
|
20240708,155100,1704277990,9260,9260,9260,9260,0
|
|
20240708,155000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,154900,1704277990,9260,9260,9260,9260,0
|
|
20240708,154800,1704277990,9260,9260,9260,9260,0
|
|
20240708,154700,1704277990,9260,9260,9260,9260,0
|
|
20240708,154600,1704277990,9260,9260,9260,9260,0
|
|
20240708,154500,1704277990,9260,9260,9260,9260,0
|
|
20240708,154400,1704277990,9260,9260,9260,9260,0
|
|
20240708,154300,1704277990,9260,9260,9260,9260,0
|
|
20240708,154200,1704277990,9260,9260,9260,9260,0
|
|
20240708,154100,1704277990,9260,9260,9260,9260,0
|
|
20240708,154000,1704277990,9260,9260,9260,9260,0
|
|
20240708,153900,1704277990,9260,9260,9260,9260,0
|
|
20240708,153800,1704277990,9260,9260,9260,9260,0
|
|
20240708,153700,1704277990,9260,9260,9260,9260,0
|
|
20240708,153600,1704277990,9260,9260,9260,9260,0
|
|
20240708,153500,1704277990,9260,9260,9260,9260,0
|
|
20240708,153400,1704277990,9260,9260,9260,9260,0
|
|
20240708,153300,1704277990,9260,9260,9260,9260,0
|
|
20240708,153200,1704277990,9260,9260,9260,9260,0
|
|
20240708,153100,1704277990,9260,9260,9260,9260,0
|
|
20240708,153000,1704277990,9260,9260,9260,9260,12417
|
|
20240708,152900,1589296570,9250,9250,9250,9250,0
|
|
20240708,152800,1589296570,9250,9250,9250,9250,0
|
|
20240708,152700,1589296570,9250,9250,9250,9250,0
|
|
20240708,152600,1589296570,9250,9250,9250,9250,0
|
|
20240708,152500,1589296570,9250,9250,9250,9250,0
|
|
20240708,152400,1589296570,9250,9250,9250,9250,0
|
|
20240708,152300,1589296570,9250,9250,9250,9250,0
|
|
20240708,152200,1589296570,9250,9250,9250,9250,0
|
|
20240708,152100,1589296570,9250,9250,9250,9250,0
|
|
20240708,152000,1589296570,9250,9250,9250,9250,0
|
|
20240708,151900,1589296570,9250,9200,9250,9200,1236
|
|
20240708,151800,1577872750,9190,9210,9250,9190,843
|
|
20240708,151700,1570121390,9210,9220,9240,9200,2146
|
|
20240708,151600,1550318690,9210,9200,9220,9200,468
|
|
20240708,151500,1546008300,9210,9200,9210,9200,280
|
|
20240708,151400,1543429840,9210,9190,9210,9190,971
|
|
20240708,151300,1534497200,9200,9200,9210,9190,732
|
|
20240708,151200,1527763010,9190,9200,9200,9190,407
|
|
20240708,151100,1524022360,9190,9200,9210,9190,1353
|
|
20240708,151000,1511567150,9200,9200,9200,9190,74
|
|
20240708,150900,1510886590,9200,9200,9200,9200,48
|
|
20240708,150800,1510444990,9200,9210,9210,9200,170
|
|
20240708,150700,1508880580,9210,9210,9220,9200,419
|
|
20240708,150600,1505021860,9200,9200,9210,9190,984
|
|
20240708,150500,1495970190,9190,9200,9200,9190,72
|
|
20240708,150400,1495308020,9200,9200,9200,9190,220
|
|
20240708,150300,1493285300,9200,9190,9200,9190,103
|
|
20240708,150200,1492338240,9190,9200,9200,9190,535
|
|
20240708,150100,1487420810,9200,9210,9210,9200,369
|
|
20240708,150000,1484025320,9210,9200,9210,9200,194
|
|
20240708,145900,1482240200,9210,9210,9210,9200,659
|
|
20240708,145800,1476171980,9210,9210,9210,9210,49
|
|
20240708,145700,1475720690,9210,9190,9210,9190,1149
|
|
20240708,145600,1465157030,9200,9200,9200,9200,170
|
|
20240708,145500,1463593030,9200,9190,9210,9190,804
|
|
20240708,145400,1456203630,9190,9190,9190,9190,49
|
|
20240708,145300,1455753320,9190,9200,9200,9190,986
|
|
20240708,145200,1446684750,9210,9210,9210,9210,64
|
|
20240708,145100,1446095310,9210,9210,9210,9210,115
|
|
20240708,145000,1445036160,9210,9220,9220,9210,420
|
|
20240708,144900,1441167480,9220,9210,9220,9210,106
|
|
20240708,144800,1440190730,9210,9210,9220,9210,366
|
|
20240708,144700,1436819600,9210,9210,9210,9210,65
|
|
20240708,144600,1436220950,9200,9210,9210,9200,207
|
|
20240708,144500,1434314510,9210,9210,9210,9210,5
|
|
20240708,144400,1434268460,9210,9210,9210,9210,648
|
|
20240708,144300,1428300380,9210,9210,9210,9210,57
|
|
20240708,144200,1427775410,9210,9210,9210,9210,244
|
|
20240708,144100,1425528170,9210,9210,9220,9200,335
|
|
20240708,144000,1422445560,9200,9200,9200,9200,1046
|
|
20240708,143900,1412822360,9200,9200,9200,9200,20
|
|
20240708,143800,1412638360,9200,9200,9200,9200,2
|
|
20240708,143700,1412619960,9200,9200,9200,9200,100
|
|
20240708,143600,1411699960,9190,9200,9200,9190,310
|
|
20240708,143500,1408850960,9190,9210,9210,9190,124
|
|
20240708,143400,1407710230,9210,9210,9210,9210,0
|
|
20240708,143300,1407710230,9210,9220,9220,9200,69
|
|
20240708,143200,1407074310,9220,9200,9220,9200,210
|
|
20240708,143100,1405140800,9200,9200,9200,9200,0
|
|
20240708,143000,1405140800,9200,9210,9210,9200,471
|
|
20240708,142900,1400807590,9210,9210,9210,9210,0
|
|
20240708,142800,1400807590,9210,9210,9210,9210,6
|
|
20240708,142700,1400752330,9220,9210,9220,9210,112
|
|
20240708,142600,1399719990,9190,9200,9200,9190,58
|
|
20240708,142500,1399186930,9200,9190,9200,9190,420
|
|
20240708,142400,1395324050,9200,9200,9200,9200,0
|
|
20240708,142300,1395324050,9200,9200,9200,9200,5
|
|
20240708,142200,1395278050,9190,9190,9190,9190,140
|
|
20240708,142100,1393991450,9190,9190,9190,9190,4
|
|
20240708,142000,1393954690,9180,9180,9180,9180,0
|
|
20240708,141900,1393954690,9180,9190,9190,9180,501
|
|
20240708,141800,1389351980,9190,9190,9190,9190,150
|
|
20240708,141700,1387973480,9190,9190,9190,9190,0
|
|
20240708,141600,1387973480,9190,9190,9190,9190,774
|
|
20240708,141500,1380860420,9190,9190,9190,9190,29
|
|
20240708,141400,1380593910,9190,9190,9190,9190,12
|
|
20240708,141300,1380483630,9190,9190,9190,9190,1
|
|
20240708,141200,1380474440,9190,9190,9190,9190,162
|
|
20240708,141100,1378985660,9190,9190,9190,9190,0
|
|
20240708,141000,1378985660,9190,9190,9190,9190,0
|
|
20240708,140900,1378985660,9190,9190,9190,9190,57
|
|
20240708,140800,1378461830,9190,9190,9190,9190,0
|
|
20240708,140700,1378461830,9190,9190,9190,9190,0
|
|
20240708,140600,1378461830,9190,9190,9190,9190,50
|
|
20240708,140500,1378002330,9190,9190,9190,9190,10
|
|
20240708,140400,1377910430,9200,9200,9200,9200,27
|
|
20240708,140300,1377662030,9200,9200,9200,9200,72
|
|
20240708,140200,1376999630,9200,9200,9200,9200,8
|
|
20240708,140100,1376926030,9200,9200,9200,9200,192
|
|
20240708,140000,1375159630,9200,9200,9200,9200,0
|
|
20240708,135900,1375159630,9200,9200,9200,9200,0
|
|
20240708,135800,1375159630,9200,9200,9200,9200,0
|
|
20240708,135700,1375159630,9200,9200,9200,9200,41
|
|
20240708,135600,1374782430,9200,9200,9200,9200,9
|
|
20240708,135500,1374699630,9200,9200,9200,9200,20
|
|
20240708,135400,1374515630,9200,9220,9220,9200,254
|
|
20240708,135300,1372178750,9220,9200,9220,9200,96
|
|
20240708,135200,1371295510,9200,9200,9200,9200,0
|
|
20240708,135100,1371295510,9200,9200,9200,9200,106
|
|
20240708,135000,1370320310,9200,9200,9200,9200,20
|
|
20240708,134900,1370136310,9180,9210,9210,9180,1500
|
|
20240708,134800,1356364470,9220,9220,9220,9210,279
|
|
20240708,134700,1353792220,9220,9220,9220,9220,0
|
|
20240708,134600,1353792220,9220,9220,9220,9220,0
|
|
20240708,134500,1353792220,9220,9220,9220,9220,0
|
|
20240708,134400,1353792220,9220,9220,9220,9220,2
|
|
20240708,134300,1353773780,9210,9210,9210,9210,9
|
|
20240708,134200,1353690890,9210,9200,9210,9200,562
|
|
20240708,134100,1348515370,9200,9200,9200,9200,4
|
|
20240708,134000,1348478570,9200,9210,9210,9200,19
|
|
20240708,133900,1348303670,9220,9220,9220,9220,0
|
|
20240708,133800,1348303670,9220,9220,9220,9220,50
|
|
20240708,133700,1347842670,9220,9210,9220,9210,132
|
|
20240708,133600,1346626780,9200,9190,9200,9170,157
|
|
20240708,133500,1345182860,9190,9190,9190,9190,21
|
|
20240708,133400,1344989870,9200,9200,9200,9200,0
|
|
20240708,133300,1344989870,9200,9200,9200,9200,500
|
|
20240708,133200,1340389870,9200,9180,9200,9170,403
|
|
20240708,133100,1336686410,9180,9180,9180,9180,0
|
|
20240708,133000,1336686410,9180,9180,9180,9180,0
|
|
20240708,132900,1336686410,9180,9190,9190,9180,82
|
|
20240708,132800,1335933640,9190,9190,9190,9190,0
|
|
20240708,132700,1335933640,9190,9190,9190,9190,2
|
|
20240708,132600,1335915260,9200,9200,9200,9170,51
|
|
20240708,132500,1335447260,9200,9150,9200,9150,2905
|
|
20240708,132400,1308808750,9150,9170,9170,9150,2338
|
|
20240708,132300,1287390210,9170,9180,9200,9170,183
|
|
20240708,132200,1285711370,9170,9170,9180,9170,552
|
|
20240708,132100,1280649520,9170,9170,9180,9170,664
|
|
20240708,132000,1274560340,9170,9180,9190,9170,952
|
|
20240708,131900,1265822220,9180,9180,9180,9180,40
|
|
20240708,131800,1265455020,9200,9180,9200,9180,41
|
|
20240708,131700,1265078320,9190,9190,9190,9190,81
|
|
20240708,131600,1264333930,9190,9190,9190,9190,0
|
|
20240708,131500,1264333930,9190,9190,9190,9190,20
|
|
20240708,131400,1264150130,9190,9190,9190,9190,0
|
|
20240708,131300,1264150130,9190,9190,9190,9190,0
|
|
20240708,131200,1264150130,9190,9190,9190,9180,402
|
|
20240708,131100,1260456750,9190,9190,9190,9190,119
|
|
20240708,131000,1259363140,9190,9190,9190,9190,5
|
|
20240708,130900,1259317190,9190,9190,9190,9190,82
|
|
20240708,130800,1258563610,9180,9180,9180,9170,388
|
|
20240708,130700,1255003830,9170,9170,9170,9170,188
|
|
20240708,130600,1253279870,9170,9170,9170,9170,99
|
|
20240708,130500,1252372040,9170,9180,9180,9170,34
|
|
20240708,130400,1252059970,9170,9170,9170,9170,0
|
|
20240708,130300,1252059970,9170,9160,9170,9160,144
|
|
20240708,130200,1250740590,9150,9160,9160,9150,100
|
|
20240708,130100,1249825540,9170,9170,9170,9170,0
|
|
20240708,130000,1249825540,9170,9170,9170,9170,2
|
|
20240708,125900,1249807200,9150,9150,9150,9150,0
|
|
20240708,125800,1249807200,9150,9160,9160,9150,150
|
|
20240708,125700,1248434690,9150,9150,9150,9150,0
|
|
20240708,125600,1248434690,9150,9150,9150,9150,0
|
|
20240708,125500,1248434690,9150,9150,9150,9150,0
|
|
20240708,125400,1248434690,9150,9150,9150,9150,686
|
|
20240708,125300,1242157790,9150,9150,9150,9150,0
|
|
20240708,125200,1242157790,9150,9150,9150,9150,25
|
|
20240708,125100,1241929040,9170,9170,9170,9170,0
|
|
20240708,125000,1241929040,9170,9150,9170,9150,753
|
|
20240708,124900,1235033160,9150,9150,9150,9150,0
|
|
20240708,124800,1235033160,9150,9150,9160,9150,1640
|
|
20240708,124700,1220026340,9140,9170,9170,9140,1453
|
|
20240708,124600,1206728040,9160,9160,9160,9160,658
|
|
20240708,124500,1200700760,9160,9160,9160,9160,279
|
|
20240708,124400,1198145120,9160,9160,9160,9160,0
|
|
20240708,124300,1198145120,9160,9160,9160,9160,18
|
|
20240708,124200,1197980240,9160,9150,9160,9150,101
|
|
20240708,124100,1197056080,9150,9150,9150,9150,100
|
|
20240708,124000,1196141080,9150,9160,9160,9150,279
|
|
20240708,123900,1193585760,9160,9160,9160,9160,1166
|
|
20240708,123800,1182905200,9170,9180,9180,9170,562
|
|
20240708,123700,1177751620,9180,9180,9180,9180,0
|
|
20240708,123600,1177751620,9180,9180,9180,9180,0
|
|
20240708,123500,1177751620,9180,9180,9180,9170,12
|
|
20240708,123400,1177641560,9180,9180,9180,9180,102
|
|
20240708,123300,1176705200,9180,9170,9180,9170,53
|
|
20240708,123200,1176219180,9180,9180,9180,9180,0
|
|
20240708,123100,1176219180,9180,9180,9180,9160,670
|
|
20240708,123000,1170076670,9180,9180,9180,9180,302
|
|
20240708,122900,1167304310,9180,9180,9180,9170,7
|
|
20240708,122800,1167240100,9180,9180,9180,9180,3
|
|
20240708,122700,1167212560,9180,9180,9180,9180,1
|
|
20240708,122600,1167203380,9170,9180,9180,9170,2
|
|
20240708,122500,1167185030,9180,9190,9190,9180,102
|
|
20240708,122400,1166248660,9170,9190,9190,9170,31
|
|
20240708,122300,1165964340,9200,9180,9200,9160,258
|
|
20240708,122200,1163598540,9200,9200,9200,9200,1
|
|
20240708,122100,1163589340,9170,9200,9200,9170,16
|
|
20240708,122000,1163442590,9200,9200,9200,9200,3
|
|
20240708,121900,1163414990,9200,9200,9200,9200,110
|
|
20240708,121800,1162402990,9200,9180,9200,9180,472
|
|
20240708,121700,1158062740,9180,9180,9180,9180,12
|
|
20240708,121600,1157952580,9180,9160,9180,9160,388
|
|
20240708,121500,1154394810,9170,9180,9180,9170,674
|
|
20240708,121400,1148211200,9170,9170,9170,9170,204
|
|
20240708,121300,1146340520,9170,9180,9180,9170,207
|
|
20240708,121200,1144442320,9180,9170,9180,9170,907
|
|
20240708,121100,1136124670,9160,9160,9160,9160,20
|
|
20240708,121000,1135941470,9160,9150,9160,9150,566
|
|
20240708,120900,1130762410,9160,9160,9160,9160,4
|
|
20240708,120800,1130725770,9160,9160,9160,9160,0
|
|
20240708,120700,1130725770,9160,9160,9160,9160,200
|
|
20240708,120600,1128893770,9150,9150,9150,9150,14
|
|
20240708,120500,1128765670,9160,9160,9160,9160,76
|
|
20240708,120400,1128069510,9160,9160,9160,9160,13
|
|
20240708,120300,1127950430,9160,9160,9160,9160,214
|
|
20240708,120200,1125990190,9160,9160,9160,9160,0
|
|
20240708,120100,1125990190,9160,9160,9160,9160,105
|
|
20240708,120000,1125028390,9160,9160,9160,9160,17
|
|
20240708,115900,1124872670,9160,9160,9160,9160,10
|
|
20240708,115800,1124781070,9160,9160,9160,9160,20
|
|
20240708,115700,1124597870,9160,9170,9170,9160,183
|
|
20240708,115600,1122921390,9170,9170,9170,9170,17
|
|
20240708,115500,1122765500,9170,9170,9170,9170,0
|
|
20240708,115400,1122765500,9170,9170,9170,9170,0
|
|
20240708,115300,1122765500,9170,9170,9170,9170,0
|
|
20240708,115200,1122765500,9170,9170,9170,9170,70
|
|
20240708,115100,1122123600,9170,9170,9170,9170,63
|
|
20240708,115000,1121545890,9170,9160,9170,9150,11
|
|
20240708,114900,1121445210,9160,9170,9170,9160,16
|
|
20240708,114800,1121298500,9160,9160,9160,9160,0
|
|
20240708,114700,1121298500,9160,9160,9160,9160,284
|
|
20240708,114600,1118697060,9150,9150,9150,9150,0
|
|
20240708,114500,1118697060,9150,9150,9150,9150,5
|
|
20240708,114400,1118651310,9160,9160,9160,9160,1
|
|
20240708,114300,1118642150,9160,9160,9160,9160,2
|
|
20240708,114200,1118623830,9160,9160,9160,9160,5
|
|
20240708,114100,1118578030,9140,9140,9140,9140,0
|
|
20240708,114000,1118578030,9140,9140,9140,9140,6
|
|
20240708,113900,1118523190,9140,9140,9140,9140,4
|
|
20240708,113800,1118486630,9140,9140,9140,9140,9
|
|
20240708,113700,1118404370,9140,9140,9140,9140,25
|
|
20240708,113600,1118175870,9140,9140,9140,9140,120
|
|
20240708,113500,1117079070,9160,9160,9160,9160,55
|
|
20240708,113400,1116575270,9160,9160,9160,9160,0
|
|
20240708,113300,1116575270,9160,9160,9160,9160,0
|
|
20240708,113200,1116575270,9160,9160,9160,9160,55
|
|
20240708,113100,1116071470,9160,9130,9160,9130,101
|
|
20240708,113000,1115149310,9130,9130,9130,9130,50
|
|
20240708,112900,1114692810,9130,9130,9130,9130,0
|
|
20240708,112800,1114692810,9130,9130,9130,9130,950
|
|
20240708,112700,1106019310,9160,9160,9160,9160,0
|
|
20240708,112600,1106019310,9160,9140,9160,9140,11
|
|
20240708,112500,1105918750,9130,9130,9130,9130,0
|
|
20240708,112400,1105918750,9130,9130,9130,9130,0
|
|
20240708,112300,1105918750,9130,9130,9130,9130,5
|
|
20240708,112200,1105873100,9130,9130,9130,9130,9
|
|
20240708,112100,1105790930,9130,9120,9130,9120,140
|
|
20240708,112000,1104513720,9130,9130,9130,9130,901
|
|
20240708,111900,1096287590,9130,9130,9130,9130,29
|
|
20240708,111800,1096022820,9130,9130,9130,9130,0
|
|
20240708,111700,1096022820,9130,9130,9130,9130,0
|
|
20240708,111600,1096022820,9130,9150,9170,9130,110
|
|
20240708,111500,1095014920,9150,9150,9150,9150,39
|
|
20240708,111400,1094658070,9150,9150,9150,9150,131
|
|
20240708,111300,1093459420,9150,9150,9150,9150,67
|
|
20240708,111200,1092846370,9150,9140,9150,9140,130
|
|
20240708,111100,1091656940,9120,9120,9120,9120,0
|
|
20240708,111000,1091656940,9120,9120,9120,9120,0
|
|
20240708,110900,1091656940,9120,9120,9120,9120,0
|
|
20240708,110800,1091656940,9120,9130,9130,9120,29
|
|
20240708,110700,1091392370,9140,9140,9140,9140,3
|
|
20240708,110600,1091364950,9130,9140,9140,9130,125
|
|
20240708,110500,1090223590,9140,9140,9140,9140,1
|
|
20240708,110400,1090214450,9140,9130,9140,9130,3401
|
|
20240708,110300,1059162880,9130,9130,9130,9130,14
|
|
20240708,110200,1059035060,9110,9110,9110,9110,21
|
|
20240708,110100,1058843750,9110,9110,9110,9110,54
|
|
20240708,110000,1058351810,9110,9110,9110,9110,400
|
|
20240708,105900,1054707810,9110,9130,9130,9110,649
|
|
20240708,105800,1048782560,9130,9130,9130,9130,0
|
|
20240708,105700,1048782560,9130,9130,9130,9130,0
|
|
20240708,105600,1048782560,9130,9130,9130,9130,0
|
|
20240708,105500,1048782560,9130,9130,9140,9130,410
|
|
20240708,105400,1045038260,9140,9140,9140,9140,55
|
|
20240708,105300,1044535560,9130,9130,9130,9130,0
|
|
20240708,105200,1044535560,9130,9130,9130,9130,72
|
|
20240708,105100,1043878200,9130,9130,9130,9130,0
|
|
20240708,105000,1043878200,9130,9130,9130,9110,1777
|
|
20240708,104900,1027680710,9130,9140,9140,9130,1510
|
|
20240708,104800,1013893560,9140,9140,9140,9140,160
|
|
20240708,104700,1012431160,9140,9140,9140,9140,10
|
|
20240708,104600,1012339760,9140,9140,9140,9140,68
|
|
20240708,104500,1011718240,9130,9170,9170,9130,114
|
|
20240708,104400,1010677340,9160,9160,9160,9160,40
|
|
20240708,104300,1010310940,9170,9170,9170,9170,123
|
|
20240708,104200,1009183030,9170,9170,9170,9170,520
|
|
20240708,104100,1004414630,9180,9180,9180,9180,10
|
|
20240708,104000,1004322830,9190,9190,9190,9190,0
|
|
20240708,103900,1004322830,9190,9190,9190,9190,1
|
|
20240708,103800,1004313640,9170,9200,9200,9170,931
|
|
20240708,103700,995770100,9190,9160,9190,9160,2224
|
|
20240708,103600,975350490,9160,9160,9160,9160,1648
|
|
20240708,103500,960254810,9160,9150,9160,9150,881
|
|
20240708,103400,952185070,9160,9100,9160,9100,1869
|
|
20240708,103300,935134880,9100,9120,9130,9100,1994
|
|
20240708,103200,916946200,9120,9120,9120,9120,10
|
|
20240708,103100,916855000,9120,9120,9120,9120,109
|
|
20240708,103000,915860920,9120,9120,9120,9120,500
|
|
20240708,102900,911300920,9120,9120,9120,9120,3
|
|
20240708,102800,911273560,9120,9100,9120,9100,328
|
|
20240708,102700,908288200,9120,9100,9120,9100,870
|
|
20240708,102600,900369800,9100,9100,9100,9100,634
|
|
20240708,102500,894600400,9090,9120,9120,9090,1903
|
|
20240708,102400,877283070,9120,9110,9120,9110,314
|
|
20240708,102300,874422280,9110,9110,9110,9110,3
|
|
20240708,102200,874394950,9110,9100,9110,9090,120
|
|
20240708,102100,873301870,9100,9100,9120,9090,1490
|
|
20240708,102000,859741660,9100,9100,9100,9090,80
|
|
20240708,101900,859014430,9100,9100,9100,9080,125
|
|
20240708,101800,857879370,9080,9080,9080,9080,100
|
|
20240708,101700,856971370,9100,9090,9100,9090,907
|
|
20240708,101600,848725740,9090,9100,9100,9090,129
|
|
20240708,101500,847553120,9110,9110,9110,9110,6
|
|
20240708,101400,847498460,9090,9110,9130,9080,137
|
|
20240708,101300,846252490,9110,9110,9130,9110,1820
|
|
20240708,101200,829672170,9100,9100,9100,9100,418
|
|
20240708,101100,825868370,9100,9100,9100,9100,0
|
|
20240708,101000,825868370,9100,9110,9110,9060,1051
|
|
20240708,100900,816309570,9110,9080,9110,9070,333
|
|
20240708,100800,813287730,9110,9110,9110,9110,8
|
|
20240708,100700,813214850,9050,9100,9100,9050,2156
|
|
20240708,100600,793651410,9100,9130,9130,9100,217
|
|
20240708,100500,791674770,9140,9140,9140,9140,7
|
|
20240708,100400,791610790,9140,9120,9140,9090,2614
|
|
20240708,100300,767824750,9120,9120,9120,9110,189
|
|
20240708,100200,766102070,9140,9140,9140,9140,206
|
|
20240708,100100,764219230,9160,9160,9160,9140,65
|
|
20240708,100000,763624330,9160,9140,9160,9140,3
|
|
20240708,095900,763596890,9150,9150,9150,9100,1054
|
|
20240708,095800,753998120,9180,9130,9180,9100,1514
|
|
20240708,095700,740175360,9140,9120,9140,9120,369
|
|
20240708,095600,736802740,9120,9140,9140,9060,7600
|
|
20240708,095500,667635230,9140,9150,9150,9140,2738
|
|
20240708,095400,642595440,9150,9150,9150,9150,150
|
|
20240708,095300,641222940,9150,9160,9160,9150,1779
|
|
20240708,095200,624944300,9160,9200,9200,9160,681
|
|
20240708,095100,618700690,9210,9210,9220,9200,508
|
|
20240708,095000,614024220,9210,9220,9220,9210,368
|
|
20240708,094900,610631980,9220,9280,9280,9220,402
|
|
20240708,094800,606920230,9290,9260,9290,9250,463
|
|
20240708,094700,602632980,9250,9260,9260,9250,300
|
|
20240708,094600,599857960,9250,9240,9250,9240,1016
|
|
20240708,094500,590459990,9240,9240,9240,9230,487
|
|
20240708,094400,585962920,9250,9250,9250,9250,50
|
|
20240708,094300,585500420,9250,9270,9270,9250,684
|
|
20240708,094200,579171410,9260,9270,9280,9260,133
|
|
20240708,094100,577937560,9250,9250,9260,9250,315
|
|
20240708,094000,575023730,9250,9250,9250,9250,30
|
|
20240708,093900,574746230,9250,9250,9290,9250,70
|
|
20240708,093800,574098250,9260,9250,9260,9240,1750
|
|
20240708,093700,557900120,9210,9220,9220,9210,100
|
|
20240708,093600,556979050,9220,9230,9260,9210,2805
|
|
20240708,093500,531136530,9230,9250,9250,9230,400
|
|
20240708,093400,527440330,9240,9240,9250,9230,110
|
|
20240708,093300,526424050,9230,9280,9280,9230,2106
|
|
20240708,093200,506928060,9290,9290,9290,9280,181
|
|
20240708,093100,505247850,9290,9280,9300,9280,2163
|
|
20240708,093000,485141420,9280,9310,9310,9280,325
|
|
20240708,092900,482119540,9310,9240,9310,9240,1220
|
|
20240708,092800,470786270,9240,9290,9310,9220,2014
|
|
20240708,092700,452118440,9240,9170,9290,9160,4929
|
|
20240708,092600,406666830,9170,9170,9170,9170,30
|
|
20240708,092500,406391730,9170,9150,9170,9150,495
|
|
20240708,092400,401858050,9130,9200,9200,9130,1304
|
|
20240708,092300,389925400,9190,9140,9190,9140,670
|
|
20240708,092200,383779260,9140,9150,9150,9140,205
|
|
20240708,092100,381904530,9150,9160,9160,9150,803
|
|
20240708,092000,374555810,9160,9170,9170,9160,295
|
|
20240708,091900,371852850,9170,9180,9200,9170,1070
|
|
20240708,091800,362025720,9170,9180,9180,9170,486
|
|
20240708,091700,357566940,9160,9160,9160,9160,11
|
|
20240708,091600,357466180,9160,9130,9160,9130,1527
|
|
20240708,091500,343498270,9110,9130,9130,9110,369
|
|
20240708,091400,340129780,9130,9130,9130,9130,476
|
|
20240708,091300,335783900,9130,9100,9130,9100,448
|
|
20240708,091200,331704900,9100,9110,9110,9100,2414
|
|
20240708,091100,309735560,9120,9120,9130,9120,158
|
|
20240708,091000,308293160,9130,9130,9130,9130,81
|
|
20240708,090900,307553630,9100,9080,9100,9050,3288
|
|
20240708,090800,277650080,9090,9110,9110,9030,6126
|
|
20240708,090700,222181370,9130,9110,9130,9090,2071
|
|
20240708,090600,203324690,9110,9100,9120,9100,591
|
|
20240708,090500,197943270,9100,9070,9100,9070,1556
|
|
20240708,090400,183807650,9040,9060,9070,9040,999
|
|
20240708,090300,174752980,9040,8970,9040,8960,6115
|
|
20240708,090200,119773220,8970,8990,8990,8970,1236
|
|
20240708,090100,108669250,9000,9020,9020,9000,3719
|
|
20240708,090000,75175510,9070,9010,9070,9010,8340
|