593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,184900,2104236680,9190,9190,9190,9190,0
|
|
20240709,184800,2104236680,9190,9190,9190,9190,0
|
|
20240709,184700,2104236680,9190,9190,9190,9190,0
|
|
20240709,184600,2104236680,9190,9190,9190,9190,0
|
|
20240709,184500,2104236680,9190,9190,9190,9190,0
|
|
20240709,184400,2104236680,9190,9190,9190,9190,0
|
|
20240709,184300,2104236680,9190,9190,9190,9190,0
|
|
20240709,184200,2104236680,9190,9190,9190,9190,0
|
|
20240709,184100,2104236680,9190,9190,9190,9190,0
|
|
20240709,184000,2104236680,9190,9190,9190,9190,0
|
|
20240709,183900,2104236680,9190,9190,9190,9190,0
|
|
20240709,183800,2104236680,9190,9190,9190,9190,0
|
|
20240709,183700,2104236680,9190,9190,9190,9190,0
|
|
20240709,183600,2104236680,9190,9190,9190,9190,0
|
|
20240709,183500,2104236680,9190,9190,9190,9190,0
|
|
20240709,183400,2104236680,9190,9190,9190,9190,0
|
|
20240709,183300,2104236680,9190,9190,9190,9190,0
|
|
20240709,183200,2104236680,9190,9190,9190,9190,0
|
|
20240709,183100,2104236680,9190,9190,9190,9190,0
|
|
20240709,183000,2104236680,9190,9190,9190,9190,0
|
|
20240709,182900,2104236680,9190,9190,9190,9190,0
|
|
20240709,182800,2104236680,9190,9190,9190,9190,0
|
|
20240709,182700,2104236680,9190,9190,9190,9190,0
|
|
20240709,182600,2104236680,9190,9190,9190,9190,0
|
|
20240709,182500,2104236680,9190,9190,9190,9190,0
|
|
20240709,182400,2104236680,9190,9190,9190,9190,0
|
|
20240709,182300,2104236680,9190,9190,9190,9190,0
|
|
20240709,182200,2104236680,9190,9190,9190,9190,0
|
|
20240709,182100,2104236680,9190,9190,9190,9190,0
|
|
20240709,182000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,181900,2104236680,9190,9190,9190,9190,0
|
|
20240709,181800,2104236680,9190,9190,9190,9190,0
|
|
20240709,181700,2104236680,9190,9190,9190,9190,0
|
|
20240709,181600,2104236680,9190,9190,9190,9190,0
|
|
20240709,181500,2104236680,9190,9190,9190,9190,0
|
|
20240709,181400,2104236680,9190,9190,9190,9190,0
|
|
20240709,181300,2104236680,9190,9190,9190,9190,0
|
|
20240709,181200,2104236680,9190,9190,9190,9190,0
|
|
20240709,181100,2104236680,9190,9190,9190,9190,0
|
|
20240709,181000,2104236680,9190,9190,9190,9190,0
|
|
20240709,180900,2104236680,9190,9190,9190,9190,0
|
|
20240709,180800,2104236680,9190,9190,9190,9190,0
|
|
20240709,180700,2104236680,9190,9190,9190,9190,0
|
|
20240709,180600,2104236680,9190,9190,9190,9190,0
|
|
20240709,180500,2104236680,9190,9190,9190,9190,0
|
|
20240709,180400,2104236680,9190,9190,9190,9190,0
|
|
20240709,180300,2104236680,9190,9190,9190,9190,0
|
|
20240709,180200,2104236680,9190,9190,9190,9190,0
|
|
20240709,180100,2104236680,9190,9190,9190,9190,0
|
|
20240709,180000,2104236680,9190,9190,9190,9190,0
|
|
20240709,175900,2104236680,9190,9190,9190,9190,0
|
|
20240709,175800,2104236680,9190,9190,9190,9190,0
|
|
20240709,175700,2104236680,9190,9190,9190,9190,0
|
|
20240709,175600,2104236680,9190,9190,9190,9190,0
|
|
20240709,175500,2104236680,9190,9190,9190,9190,0
|
|
20240709,175400,2104236680,9190,9190,9190,9190,0
|
|
20240709,175300,2104236680,9190,9190,9190,9190,0
|
|
20240709,175200,2104236680,9190,9190,9190,9190,0
|
|
20240709,175100,2104236680,9190,9190,9190,9190,0
|
|
20240709,175000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,174900,2104236680,9190,9190,9190,9190,0
|
|
20240709,174800,2104236680,9190,9190,9190,9190,0
|
|
20240709,174700,2104236680,9190,9190,9190,9190,0
|
|
20240709,174600,2104236680,9190,9190,9190,9190,0
|
|
20240709,174500,2104236680,9190,9190,9190,9190,0
|
|
20240709,174400,2104236680,9190,9190,9190,9190,0
|
|
20240709,174300,2104236680,9190,9190,9190,9190,0
|
|
20240709,174200,2104236680,9190,9190,9190,9190,0
|
|
20240709,174100,2104236680,9190,9190,9190,9190,0
|
|
20240709,174000,2104236680,9190,9190,9190,9190,0
|
|
20240709,173900,2104236680,9190,9190,9190,9190,0
|
|
20240709,173800,2104236680,9190,9190,9190,9190,0
|
|
20240709,173700,2104236680,9190,9190,9190,9190,0
|
|
20240709,173600,2104236680,9190,9190,9190,9190,0
|
|
20240709,173500,2104236680,9190,9190,9190,9190,0
|
|
20240709,173400,2104236680,9190,9190,9190,9190,0
|
|
20240709,173300,2104236680,9190,9190,9190,9190,0
|
|
20240709,173200,2104236680,9190,9190,9190,9190,0
|
|
20240709,173100,2104236680,9190,9190,9190,9190,0
|
|
20240709,173000,2104236680,9190,9190,9190,9190,0
|
|
20240709,172900,2104236680,9190,9190,9190,9190,0
|
|
20240709,172800,2104236680,9190,9190,9190,9190,0
|
|
20240709,172700,2104236680,9190,9190,9190,9190,0
|
|
20240709,172600,2104236680,9190,9190,9190,9190,0
|
|
20240709,172500,2104236680,9190,9190,9190,9190,0
|
|
20240709,172400,2104236680,9190,9190,9190,9190,0
|
|
20240709,172300,2104236680,9190,9190,9190,9190,0
|
|
20240709,172200,2104236680,9190,9190,9190,9190,0
|
|
20240709,172100,2104236680,9190,9190,9190,9190,0
|
|
20240709,172000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,171900,2104236680,9190,9190,9190,9190,0
|
|
20240709,171800,2104236680,9190,9190,9190,9190,0
|
|
20240709,171700,2104236680,9190,9190,9190,9190,0
|
|
20240709,171600,2104236680,9190,9190,9190,9190,0
|
|
20240709,171500,2104236680,9190,9190,9190,9190,0
|
|
20240709,171400,2104236680,9190,9190,9190,9190,0
|
|
20240709,171300,2104236680,9190,9190,9190,9190,0
|
|
20240709,171200,2104236680,9190,9190,9190,9190,0
|
|
20240709,171100,2104236680,9190,9190,9190,9190,0
|
|
20240709,171000,2104236680,9190,9190,9190,9190,0
|
|
20240709,170900,2104236680,9190,9190,9190,9190,0
|
|
20240709,170800,2104236680,9190,9190,9190,9190,0
|
|
20240709,170700,2104236680,9190,9190,9190,9190,0
|
|
20240709,170600,2104236680,9190,9190,9190,9190,0
|
|
20240709,170500,2104236680,9190,9190,9190,9190,0
|
|
20240709,170400,2104236680,9190,9190,9190,9190,0
|
|
20240709,170300,2104236680,9190,9190,9190,9190,0
|
|
20240709,170200,2104236680,9190,9190,9190,9190,0
|
|
20240709,170100,2104236680,9190,9190,9190,9190,0
|
|
20240709,170000,2104236680,9190,9190,9190,9190,0
|
|
20240709,165900,2104236680,9190,9190,9190,9190,0
|
|
20240709,165800,2104236680,9190,9190,9190,9190,0
|
|
20240709,165700,2104236680,9190,9190,9190,9190,0
|
|
20240709,165600,2104236680,9190,9190,9190,9190,0
|
|
20240709,165500,2104236680,9190,9190,9190,9190,0
|
|
20240709,165400,2104236680,9190,9190,9190,9190,0
|
|
20240709,165300,2104236680,9190,9190,9190,9190,0
|
|
20240709,165200,2104236680,9190,9190,9190,9190,0
|
|
20240709,165100,2104236680,9190,9190,9190,9190,0
|
|
20240709,165000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,164900,2104236680,9190,9190,9190,9190,0
|
|
20240709,164800,2104236680,9190,9190,9190,9190,0
|
|
20240709,164700,2104236680,9190,9190,9190,9190,0
|
|
20240709,164600,2104236680,9190,9190,9190,9190,0
|
|
20240709,164500,2104236680,9190,9190,9190,9190,0
|
|
20240709,164400,2104236680,9190,9190,9190,9190,0
|
|
20240709,164300,2104236680,9190,9190,9190,9190,0
|
|
20240709,164200,2104236680,9190,9190,9190,9190,0
|
|
20240709,164100,2104236680,9190,9190,9190,9190,0
|
|
20240709,164000,2104236680,9190,9190,9190,9190,0
|
|
20240709,163900,2104236680,9190,9190,9190,9190,0
|
|
20240709,163800,2104236680,9190,9190,9190,9190,0
|
|
20240709,163700,2104236680,9190,9190,9190,9190,0
|
|
20240709,163600,2104236680,9190,9190,9190,9190,0
|
|
20240709,163500,2104236680,9190,9190,9190,9190,0
|
|
20240709,163400,2104236680,9190,9190,9190,9190,0
|
|
20240709,163300,2104236680,9190,9190,9190,9190,0
|
|
20240709,163200,2104236680,9190,9190,9190,9190,0
|
|
20240709,163100,2104236680,9190,9190,9190,9190,0
|
|
20240709,163000,2104236680,9190,9190,9190,9190,0
|
|
20240709,162900,2104236680,9190,9190,9190,9190,0
|
|
20240709,162800,2104236680,9190,9190,9190,9190,0
|
|
20240709,162700,2104236680,9190,9190,9190,9190,0
|
|
20240709,162600,2104236680,9190,9190,9190,9190,0
|
|
20240709,162500,2104236680,9190,9190,9190,9190,0
|
|
20240709,162400,2104236680,9190,9190,9190,9190,0
|
|
20240709,162300,2104236680,9190,9190,9190,9190,0
|
|
20240709,162200,2104236680,9190,9190,9190,9190,0
|
|
20240709,162100,2104236680,9190,9190,9190,9190,0
|
|
20240709,162000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,161900,2104236680,9190,9190,9190,9190,0
|
|
20240709,161800,2104236680,9190,9190,9190,9190,0
|
|
20240709,161700,2104236680,9190,9190,9190,9190,0
|
|
20240709,161600,2104236680,9190,9190,9190,9190,0
|
|
20240709,161500,2104236680,9190,9190,9190,9190,0
|
|
20240709,161400,2104236680,9190,9190,9190,9190,0
|
|
20240709,161300,2104236680,9190,9190,9190,9190,0
|
|
20240709,161200,2104236680,9190,9190,9190,9190,0
|
|
20240709,161100,2104236680,9190,9190,9190,9190,0
|
|
20240709,161000,2104236680,9190,9190,9190,9190,0
|
|
20240709,160900,2104236680,9190,9190,9190,9190,0
|
|
20240709,160800,2104236680,9190,9190,9190,9190,0
|
|
20240709,160700,2104236680,9190,9190,9190,9190,0
|
|
20240709,160600,2104236680,9190,9190,9190,9190,0
|
|
20240709,160500,2104236680,9190,9190,9190,9190,0
|
|
20240709,160400,2104236680,9190,9190,9190,9190,0
|
|
20240709,160300,2104236680,9190,9190,9190,9190,0
|
|
20240709,160200,2104236680,9190,9190,9190,9190,0
|
|
20240709,160100,2104236680,9190,9190,9190,9190,0
|
|
20240709,160000,2104236680,9190,9190,9190,9190,0
|
|
20240709,155900,2104236680,9190,9190,9190,9190,0
|
|
20240709,155800,2104236680,9190,9190,9190,9190,0
|
|
20240709,155700,2104236680,9190,9190,9190,9190,0
|
|
20240709,155600,2104236680,9190,9190,9190,9190,0
|
|
20240709,155500,2104236680,9190,9190,9190,9190,0
|
|
20240709,155400,2104236680,9190,9190,9190,9190,0
|
|
20240709,155300,2104236680,9190,9190,9190,9190,0
|
|
20240709,155200,2104236680,9190,9190,9190,9190,0
|
|
20240709,155100,2104236680,9190,9190,9190,9190,0
|
|
20240709,155000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,154900,2104236680,9190,9190,9190,9190,0
|
|
20240709,154800,2104236680,9190,9190,9190,9190,0
|
|
20240709,154700,2104236680,9190,9190,9190,9190,0
|
|
20240709,154600,2104236680,9190,9190,9190,9190,0
|
|
20240709,154500,2104236680,9190,9190,9190,9190,0
|
|
20240709,154400,2104236680,9190,9190,9190,9190,0
|
|
20240709,154300,2104236680,9190,9190,9190,9190,0
|
|
20240709,154200,2104236680,9190,9190,9190,9190,0
|
|
20240709,154100,2104236680,9190,9190,9190,9190,0
|
|
20240709,154000,2104236680,9190,9190,9190,9190,0
|
|
20240709,153900,2104236680,9190,9190,9190,9190,0
|
|
20240709,153800,2104236680,9190,9190,9190,9190,0
|
|
20240709,153700,2104236680,9190,9190,9190,9190,0
|
|
20240709,153600,2104236680,9190,9190,9190,9190,0
|
|
20240709,153500,2104236680,9190,9190,9190,9190,0
|
|
20240709,153400,2104236680,9190,9190,9190,9190,0
|
|
20240709,153300,2104236680,9190,9190,9190,9190,0
|
|
20240709,153200,2104236680,9190,9190,9190,9190,0
|
|
20240709,153100,2104236680,9190,9190,9190,9190,0
|
|
20240709,153000,2104236680,9190,9190,9190,9190,3879
|
|
20240709,152900,2068588670,9180,9180,9180,9180,0
|
|
20240709,152800,2068588670,9180,9180,9180,9180,0
|
|
20240709,152700,2068588670,9180,9180,9180,9180,0
|
|
20240709,152600,2068588670,9180,9180,9180,9180,0
|
|
20240709,152500,2068588670,9180,9180,9180,9180,0
|
|
20240709,152400,2068588670,9180,9180,9180,9180,0
|
|
20240709,152300,2068588670,9180,9180,9180,9180,0
|
|
20240709,152200,2068588670,9180,9180,9180,9180,0
|
|
20240709,152100,2068588670,9180,9180,9180,9180,0
|
|
20240709,152000,2068588670,9180,9180,9180,9180,0
|
|
20240709,151900,2068588670,9180,9190,9190,9180,177
|
|
20240709,151800,2066963460,9190,9190,9190,9190,22
|
|
20240709,151700,2066761280,9190,9190,9190,9190,4
|
|
20240709,151600,2066724520,9190,9170,9200,9170,85
|
|
20240709,151500,2065944390,9170,9170,9200,9170,2879
|
|
20240709,151400,2039496100,9170,9180,9180,9170,116
|
|
20240709,151300,2038432300,9170,9170,9170,9170,15
|
|
20240709,151200,2038294750,9170,9170,9170,9170,172
|
|
20240709,151100,2036717510,9180,9170,9180,9170,160
|
|
20240709,151000,2035249110,9170,9160,9170,9160,689
|
|
20240709,150900,2028932850,9160,9160,9160,9160,9
|
|
20240709,150800,2028850410,9160,9160,9160,9150,242
|
|
20240709,150700,2026634030,9160,9160,9160,9160,328
|
|
20240709,150600,2023629550,9150,9150,9150,9150,62
|
|
20240709,150500,2023062250,9160,9150,9160,9150,267
|
|
20240709,150400,2020619180,9160,9160,9170,9160,57
|
|
20240709,150300,2020097050,9160,9160,9170,9160,41
|
|
20240709,150200,2019721290,9170,9170,9170,9170,112
|
|
20240709,150100,2018694250,9170,9180,9180,9170,23
|
|
20240709,150000,2018483240,9180,9180,9190,9170,126
|
|
20240709,145900,2017326450,9180,9180,9180,9180,12
|
|
20240709,145800,2017216290,9180,9180,9180,9170,21
|
|
20240709,145700,2017023670,9150,9150,9150,9150,90
|
|
20240709,145600,2016200170,9160,9160,9160,9160,65
|
|
20240709,145500,2015604770,9160,9160,9160,9150,654
|
|
20240709,145400,2009614330,9160,9160,9180,9160,527
|
|
20240709,145300,2004784770,9150,9180,9180,9150,451
|
|
20240709,145200,2000656340,9190,9190,9190,9180,17
|
|
20240709,145100,2000500240,9180,9170,9180,9160,2374
|
|
20240709,145000,1978714660,9170,9160,9170,9160,33
|
|
20240709,144900,1978412180,9200,9180,9200,9180,301
|
|
20240709,144800,1975643220,9200,9160,9200,9160,1408
|
|
20240709,144700,1962695700,9160,9160,9160,9160,23
|
|
20240709,144600,1962485020,9190,9190,9190,9190,3
|
|
20240709,144500,1962457450,9190,9190,9190,9190,10
|
|
20240709,144400,1962365550,9200,9170,9200,9170,2571
|
|
20240709,144300,1938763640,9170,9120,9170,9120,3271
|
|
20240709,144200,1908825830,9150,9150,9150,9150,2500
|
|
20240709,144100,1885950830,9130,9150,9150,9130,16
|
|
20240709,144000,1885804730,9150,9130,9150,9130,15
|
|
20240709,143900,1885667760,9150,9150,9150,9150,0
|
|
20240709,143800,1885667760,9150,9140,9160,9110,2852
|
|
20240709,143700,1859582550,9140,9110,9140,9110,1152
|
|
20240709,143600,1849069860,9110,9110,9110,9110,21
|
|
20240709,143500,1848878550,9110,9110,9120,9110,73
|
|
20240709,143400,1848213500,9100,9100,9100,9100,0
|
|
20240709,143300,1848213500,9100,9110,9110,9100,140
|
|
20240709,143200,1846938120,9120,9100,9120,9100,263
|
|
20240709,143100,1844544800,9100,9100,9100,9100,68
|
|
20240709,143000,1843926000,9100,9100,9100,9100,17
|
|
20240709,142900,1843771300,9080,9090,9090,9080,103
|
|
20240709,142800,1842836020,9080,9070,9090,9070,1019
|
|
20240709,142700,1833583240,9080,9080,9080,9070,311
|
|
20240709,142600,1830762430,9080,9070,9080,9070,48
|
|
20240709,142500,1830326690,9080,9090,9090,9070,150
|
|
20240709,142400,1828964510,9090,9090,9090,9090,1
|
|
20240709,142300,1828955420,9090,9090,9090,9090,31
|
|
20240709,142200,1828673630,9090,9090,9100,9090,16
|
|
20240709,142100,1828528170,9100,9080,9100,9080,528
|
|
20240709,142000,1823733590,9080,9080,9080,9080,83
|
|
20240709,141900,1822979950,9060,9060,9080,9050,496
|
|
20240709,141800,1818487990,9060,9070,9080,9060,1354
|
|
20240709,141700,1806203660,9050,9060,9070,9050,459
|
|
20240709,141600,1802047370,9060,9070,9070,9060,82
|
|
20240709,141500,1801303650,9070,9070,9070,9060,109
|
|
20240709,141400,1800315940,9070,9070,9070,9070,5
|
|
20240709,141300,1800270590,9070,9070,9070,9070,15
|
|
20240709,141200,1800134540,9070,9070,9070,9070,11
|
|
20240709,141100,1800034770,9070,9060,9070,9050,40
|
|
20240709,141000,1799672220,9070,9070,9070,9060,4
|
|
20240709,140900,1799635950,9050,9070,9070,9030,3245
|
|
20240709,140800,1770275050,9060,9070,9070,9060,16
|
|
20240709,140700,1770129940,9050,9080,9080,9050,505
|
|
20240709,140600,1765548070,9060,9060,9070,9060,295
|
|
20240709,140500,1762874410,9070,9070,9070,9070,16
|
|
20240709,140400,1762729290,9070,9070,9070,9060,18
|
|
20240709,140300,1762566070,9070,9080,9080,9070,91
|
|
20240709,140200,1761740690,9080,9070,9080,9040,1411
|
|
20240709,140100,1748972990,9070,9070,9080,9070,1152
|
|
20240709,140000,1738524250,9070,9080,9080,9070,524
|
|
20240709,135900,1733768430,9080,9080,9080,9080,4
|
|
20240709,135800,1733732110,9080,9090,9100,9080,2254
|
|
20240709,135700,1713244620,9090,9100,9100,9090,224
|
|
20240709,135600,1711207250,9100,9100,9100,9100,552
|
|
20240709,135500,1706184050,9110,9100,9110,9100,16
|
|
20240709,135400,1706038300,9100,9100,9100,9100,12
|
|
20240709,135300,1705929100,9100,9110,9110,9100,44
|
|
20240709,135200,1705528360,9110,9110,9110,9110,18
|
|
20240709,135100,1705364380,9110,9110,9110,9110,17
|
|
20240709,135000,1705209510,9110,9110,9110,9110,24
|
|
20240709,134900,1704990870,9120,9090,9120,9090,649
|
|
20240709,134800,1699080620,9100,9100,9100,9090,332
|
|
20240709,134700,1696062540,9100,9100,9100,9100,15
|
|
20240709,134600,1695926040,9100,9100,9100,9100,51
|
|
20240709,134500,1695461940,9100,9100,9100,9090,150
|
|
20240709,134400,1694096950,9090,9100,9100,9090,159
|
|
20240709,134300,1692651380,9090,9100,9100,9080,173
|
|
20240709,134200,1691079020,9100,9100,9100,9100,15
|
|
20240709,134100,1690942520,9080,9080,9080,9080,0
|
|
20240709,134000,1690942520,9080,9100,9100,9080,10
|
|
20240709,133900,1690851630,9080,9100,9100,9080,32
|
|
20240709,133800,1690560730,9080,9100,9100,9070,108
|
|
20240709,133700,1689579770,9070,9070,9100,9040,1246
|
|
20240709,133600,1678278550,9040,9050,9070,9040,1145
|
|
20240709,133500,1667921260,9040,9040,9050,9040,120
|
|
20240709,133400,1666835310,9040,9050,9050,9040,216
|
|
20240709,133300,1664880530,9040,9040,9050,9040,556
|
|
20240709,133200,1659854130,9040,9050,9050,9040,222
|
|
20240709,133100,1657846660,9040,9040,9040,9040,269
|
|
20240709,133000,1655414900,9040,9040,9050,9040,221
|
|
20240709,132900,1653416650,9040,9040,9040,9040,191
|
|
20240709,132800,1651690010,9040,9060,9060,9040,1535
|
|
20240709,132700,1637796550,9050,9060,9060,9050,114
|
|
20240709,132600,1636764710,9060,9060,9060,9060,10
|
|
20240709,132500,1636674110,9060,9060,9060,9060,37
|
|
20240709,132400,1636338890,9060,9080,9080,9060,1666
|
|
20240709,132300,1621229400,9080,9090,9090,9080,397
|
|
20240709,132200,1617622830,9110,9110,9110,9110,0
|
|
20240709,132100,1617622830,9110,9080,9110,9080,100
|
|
20240709,132000,1616714800,9080,9100,9100,9070,532
|
|
20240709,131900,1611886450,9110,9110,9110,9110,5
|
|
20240709,131800,1611840900,9110,9100,9110,9100,30
|
|
20240709,131700,1611567880,9100,9100,9100,9100,15
|
|
20240709,131600,1611431380,9100,9100,9100,9090,67
|
|
20240709,131500,1610822180,9110,9100,9110,9100,17
|
|
20240709,131400,1610667320,9110,9100,9110,9100,550
|
|
20240709,131300,1605657320,9110,9110,9110,9110,66
|
|
20240709,131200,1605056060,9100,9100,9110,9100,542
|
|
20240709,131100,1600118710,9110,9100,9110,9100,310
|
|
20240709,131000,1597295110,9110,9100,9110,9100,30
|
|
20240709,130900,1597021960,9100,9100,9100,9100,7
|
|
20240709,130800,1596958260,9100,9090,9100,9090,16
|
|
20240709,130700,1596812670,9100,9100,9100,9100,17
|
|
20240709,130600,1596657970,9100,9100,9100,9090,2117
|
|
20240709,130500,1577393770,9050,9090,9090,9050,1971
|
|
20240709,130400,1559499320,9080,9080,9080,9080,20
|
|
20240709,130300,1559317720,9090,9090,9090,9090,15
|
|
20240709,130200,1559181370,9090,9080,9090,9080,266
|
|
20240709,130100,1556765940,9090,9090,9090,9090,47
|
|
20240709,130000,1556338710,9100,9100,9100,9100,16
|
|
20240709,125900,1556193110,9090,9090,9090,9090,40
|
|
20240709,125800,1555829510,9100,9100,9100,9090,332
|
|
20240709,125700,1552808320,9090,9110,9110,9090,204
|
|
20240709,125600,1550951990,9100,9100,9100,9100,0
|
|
20240709,125500,1550951990,9100,9100,9100,9100,307
|
|
20240709,125400,1548158290,9100,9090,9100,9090,122
|
|
20240709,125300,1547049300,9090,9100,9100,9090,134
|
|
20240709,125200,1545831210,9080,9080,9080,9080,1
|
|
20240709,125100,1545822130,9080,9100,9100,9080,86
|
|
20240709,125000,1545041220,9090,9080,9090,9080,203
|
|
20240709,124900,1543197840,9100,9080,9100,9060,1186
|
|
20240709,124800,1532411920,9080,9080,9080,9080,4
|
|
20240709,124700,1532375600,9100,9080,9100,9080,254
|
|
20240709,124600,1530066880,9070,9070,9080,9070,230
|
|
20240709,124500,1527980770,9060,9060,9060,9060,0
|
|
20240709,124400,1527980770,9060,9060,9060,9060,244
|
|
20240709,124300,1525770130,9010,9080,9080,9010,10000
|
|
20240709,124200,1435337000,9100,9090,9100,9090,306
|
|
20240709,124100,1432555160,9090,9090,9100,9090,376
|
|
20240709,124000,1429135350,9100,9100,9100,9100,16
|
|
20240709,123900,1428989750,9100,9100,9100,9100,85
|
|
20240709,123800,1428216250,9110,9110,9110,9110,20
|
|
20240709,123700,1428034050,9110,9120,9130,9110,111
|
|
20240709,123600,1427022670,9130,9130,9130,9130,1
|
|
20240709,123500,1427013540,9130,9130,9130,9110,62
|
|
20240709,123400,1426448080,9080,9080,9080,9080,54
|
|
20240709,123300,1425957760,9080,9090,9090,9080,272
|
|
20240709,123200,1423487800,9100,9120,9120,9100,162
|
|
20240709,123100,1422012140,9110,9110,9110,9100,141
|
|
20240709,123000,1420727650,9110,9080,9110,9080,23
|
|
20240709,122900,1420518340,9070,9080,9080,9070,209
|
|
20240709,122800,1418622560,9080,9110,9110,9080,323
|
|
20240709,122700,1415687730,9120,9120,9120,9120,223
|
|
20240709,122600,1413653970,9110,9110,9110,9110,85
|
|
20240709,122500,1412879620,9110,9120,9120,9110,50
|
|
20240709,122400,1412424030,9120,9120,9120,9120,15
|
|
20240709,122300,1412287230,9120,9110,9120,9110,52
|
|
20240709,122200,1411813380,9110,9100,9110,9100,16
|
|
20240709,122100,1411667630,9110,9110,9110,9110,0
|
|
20240709,122000,1411667630,9110,9080,9110,9070,2269
|
|
20240709,121900,1391086280,9100,9110,9110,9100,132
|
|
20240709,121800,1389884920,9110,9110,9110,9110,2
|
|
20240709,121700,1389866700,9110,9120,9120,9110,93
|
|
20240709,121600,1389018700,9120,9120,9120,9120,26
|
|
20240709,121500,1388781580,9130,9130,9130,9130,2
|
|
20240709,121400,1388763320,9080,9100,9100,9080,1501
|
|
20240709,121300,1375133580,9070,9120,9120,9070,2500
|
|
20240709,121200,1352420960,9130,9130,9130,9130,15
|
|
20240709,121100,1352284010,9120,9120,9130,9120,750
|
|
20240709,121000,1345442510,9120,9120,9120,9120,210
|
|
20240709,120900,1343527310,9130,9130,9130,9130,15
|
|
20240709,120800,1343390360,9120,9120,9120,9120,50
|
|
20240709,120700,1342934360,9100,9120,9120,9100,260
|
|
20240709,120600,1340565100,9130,9130,9130,9130,0
|
|
20240709,120500,1340565100,9130,9120,9130,9120,100
|
|
20240709,120400,1339652950,9120,9120,9120,9120,15
|
|
20240709,120300,1339516150,9110,9120,9120,9110,51
|
|
20240709,120200,1339051130,9120,9120,9120,9120,15
|
|
20240709,120100,1338914330,9120,9120,9120,9120,0
|
|
20240709,120000,1338914330,9120,9120,9120,9120,65
|
|
20240709,115900,1338321530,9120,9120,9120,9120,15
|
|
20240709,115800,1338184730,9120,9120,9120,9120,0
|
|
20240709,115700,1338184730,9120,9120,9120,9120,15
|
|
20240709,115600,1338047930,9120,9120,9120,9120,16
|
|
20240709,115500,1337902010,9120,9120,9130,9120,108
|
|
20240709,115400,1336916900,9130,9130,9130,9130,16
|
|
20240709,115300,1336770820,9130,9130,9130,9130,2
|
|
20240709,115200,1336752560,9120,9130,9130,9120,2
|
|
20240709,115100,1336734310,9140,9140,9140,9140,31
|
|
20240709,115000,1336450970,9130,9130,9130,9100,616
|
|
20240709,114900,1330831950,9120,9120,9120,9120,14
|
|
20240709,114800,1330704270,9120,9120,9120,9120,0
|
|
20240709,114700,1330704270,9120,9110,9120,9110,515
|
|
20240709,114600,1326012470,9110,9120,9120,9110,121
|
|
20240709,114500,1324909470,9130,9120,9130,9120,119
|
|
20240709,114400,1323824030,9120,9120,9120,9120,214
|
|
20240709,114300,1321872350,9110,9110,9110,9110,0
|
|
20240709,114200,1321872350,9110,9110,9110,9110,166
|
|
20240709,114100,1320360090,9110,9110,9110,9110,1
|
|
20240709,114000,1320350980,9100,9100,9100,9100,0
|
|
20240709,113900,1320350980,9100,9110,9110,9100,245
|
|
20240709,113800,1318121330,9100,9110,9110,9100,501
|
|
20240709,113700,1313562090,9110,9110,9110,9110,65
|
|
20240709,113600,1312969940,9110,9120,9120,9110,458
|
|
20240709,113500,1308796980,9110,9110,9110,9110,2
|
|
20240709,113400,1308778760,9110,9110,9110,9110,60
|
|
20240709,113300,1308232160,9110,9110,9110,9110,154
|
|
20240709,113200,1306829220,9110,9110,9110,9110,15
|
|
20240709,113100,1306692570,9100,9110,9110,9100,235
|
|
20240709,113000,1304552260,9100,9100,9100,9100,2
|
|
20240709,112900,1304534060,9100,9100,9100,9100,221
|
|
20240709,112800,1302522960,9090,9090,9090,9090,1
|
|
20240709,112700,1302513870,9080,9090,9090,9080,125
|
|
20240709,112600,1301378760,9100,9110,9110,9100,104
|
|
20240709,112500,1300432210,9110,9110,9120,9110,12
|
|
20240709,112400,1300322860,9110,9100,9110,9100,629
|
|
20240709,112300,1294598900,9100,9090,9100,9090,498
|
|
20240709,112200,1290071470,9090,9090,9090,9080,341
|
|
20240709,112100,1286972730,9090,9090,9090,9080,332
|
|
20240709,112000,1283957850,9090,9090,9090,9080,280
|
|
20240709,111900,1281412690,9090,9090,9090,9080,78
|
|
20240709,111800,1280704190,9080,9090,9090,9080,27
|
|
20240709,111700,1280458860,9080,9060,9080,9060,754
|
|
20240709,111600,1273622830,9070,9070,9070,9070,50
|
|
20240709,111500,1273169330,9070,9070,9070,9070,106
|
|
20240709,111400,1272207910,9070,9060,9070,9060,124
|
|
20240709,111300,1271083330,9070,9070,9070,9070,1
|
|
20240709,111200,1271074260,9070,9060,9070,9050,506
|
|
20240709,111100,1266494140,9060,9070,9070,9060,158
|
|
20240709,111000,1265062510,9060,9070,9070,9060,253
|
|
20240709,110900,1262770010,9070,9090,9090,9070,130
|
|
20240709,110800,1261590400,9060,9060,9060,9060,322
|
|
20240709,110700,1258673080,9060,9070,9080,9060,230
|
|
20240709,110600,1256586860,9070,9070,9070,9070,33
|
|
20240709,110500,1256287550,9060,9060,9060,9060,315
|
|
20240709,110400,1253433650,9060,9080,9080,9050,787
|
|
20240709,110300,1246305990,9080,9080,9080,9070,1227
|
|
20240709,110200,1235172160,9080,9090,9090,9080,990
|
|
20240709,110100,1226182800,9090,9100,9100,9090,476
|
|
20240709,110000,1221854500,9100,9090,9100,9090,84
|
|
20240709,105900,1221090920,9100,9090,9100,9090,930
|
|
20240709,105800,1212637210,9090,9090,9090,9090,225
|
|
20240709,105700,1210591960,9090,9080,9090,9080,345
|
|
20240709,105600,1207459210,9090,9090,9100,9090,2343
|
|
20240709,105500,1186155950,9080,9080,9080,9080,1
|
|
20240709,105400,1186146870,9090,9080,9090,9080,45
|
|
20240709,105300,1185738120,9090,9090,9090,9080,303
|
|
20240709,105200,1182984150,9090,9080,9090,9080,1008
|
|
20240709,105100,1173826120,9080,9080,9080,9070,1164
|
|
20240709,105000,1163259160,9080,9080,9080,9080,637
|
|
20240709,104900,1157475200,9080,9050,9080,9040,562
|
|
20240709,104800,1152377550,9090,9090,9090,9010,18018
|
|
20240709,104700,989575050,9090,9080,9100,9080,184
|
|
20240709,104600,987902400,9070,9070,9070,9070,192
|
|
20240709,104500,986160960,9070,9070,9070,9070,337
|
|
20240709,104400,983104370,9070,9060,9070,9060,1527
|
|
20240709,104300,969263740,9070,9070,9070,9060,701
|
|
20240709,104200,962906670,9070,9080,9080,9070,431
|
|
20240709,104100,958996810,9090,9070,9090,9070,966
|
|
20240709,104000,950235170,9070,9090,9090,9070,2845
|
|
20240709,103900,924402050,9100,9100,9100,9100,28
|
|
20240709,103800,924147250,9100,9090,9100,9090,50
|
|
20240709,103700,923692550,9100,9090,9100,9080,3045
|
|
20240709,103600,896017680,9090,9120,9120,9090,8272
|
|
20240709,103500,820700250,9120,9120,9120,9120,415
|
|
20240709,103400,816915450,9120,9120,9130,9120,745
|
|
20240709,103300,810120850,9120,9130,9130,9120,1536
|
|
20240709,103200,796112380,9130,9150,9170,9130,251
|
|
20240709,103100,793819160,9170,9150,9170,9130,26
|
|
20240709,103000,793581420,9130,9130,9130,9130,76
|
|
20240709,102900,792887540,9120,9140,9140,9120,3976
|
|
20240709,102800,756616100,9130,9130,9130,9120,861
|
|
20240709,102700,748755670,9120,9120,9120,9120,1157
|
|
20240709,102600,738203830,9120,9130,9130,9120,602
|
|
20240709,102500,732708380,9130,9130,9130,9120,212
|
|
20240709,102400,730773020,9130,9140,9140,9120,6775
|
|
20240709,102300,668906310,9150,9150,9150,9150,18
|
|
20240709,102200,668741610,9140,9150,9150,9140,333
|
|
20240709,102100,665694770,9150,9150,9150,9150,945
|
|
20240709,102000,657048020,9150,9150,9150,9140,684
|
|
20240709,101900,650796230,9150,9150,9160,9150,6047
|
|
20240709,101800,595465980,9160,9160,9160,9160,21
|
|
20240709,101700,595273620,9160,9150,9160,9150,389
|
|
20240709,101600,591713040,9150,9160,9160,9150,663
|
|
20240709,101500,585646080,9160,9170,9170,9160,519
|
|
20240709,101400,580891220,9180,9180,9190,9180,71
|
|
20240709,101300,580239420,9190,9180,9190,9180,362
|
|
20240709,101200,576913500,9170,9170,9170,9170,53
|
|
20240709,101100,576427490,9180,9170,9180,9160,333
|
|
20240709,101000,573373830,9170,9160,9170,9160,207
|
|
20240709,100900,571477530,9160,9160,9160,9160,27
|
|
20240709,100800,571230210,9160,9160,9160,9160,186
|
|
20240709,100700,569526450,9150,9160,9160,9150,133
|
|
20240709,100600,568308380,9150,9150,9150,9150,328
|
|
20240709,100500,565307180,9150,9150,9150,9140,12
|
|
20240709,100400,565197410,9140,9150,9150,9140,1594
|
|
20240709,100300,550627480,9140,9150,9150,9140,388
|
|
20240709,100200,547080780,9150,9140,9150,9140,267
|
|
20240709,100100,544640390,9140,9150,9150,9140,149
|
|
20240709,100000,543277340,9150,9150,9150,9150,372
|
|
20240709,095900,539873540,9150,9150,9150,9140,86
|
|
20240709,095800,539087140,9140,9150,9150,9140,250
|
|
20240709,095700,536800640,9150,9150,9150,9150,35
|
|
20240709,095600,536480390,9150,9160,9160,9140,2793
|
|
20240709,095500,510924730,9160,9150,9160,9150,1572
|
|
20240709,095400,496525650,9150,9160,9160,9150,394
|
|
20240709,095300,492920250,9160,9150,9160,9150,35
|
|
20240709,095200,492599970,9150,9150,9160,9150,341
|
|
20240709,095100,489479790,9160,9160,9160,9160,22
|
|
20240709,095000,489278270,9160,9160,9170,9160,1155
|
|
20240709,094900,478698440,9160,9160,9160,9150,595
|
|
20240709,094800,473251240,9160,9160,9160,9160,236
|
|
20240709,094700,471089480,9150,9150,9150,9150,15
|
|
20240709,094600,470952230,9150,9140,9150,9140,258
|
|
20240709,094500,468593410,9140,9150,9150,9140,622
|
|
20240709,094400,462908230,9150,9150,9150,9150,159
|
|
20240709,094300,461453380,9150,9160,9160,9150,183
|
|
20240709,094200,459778780,9160,9150,9160,9140,351
|
|
20240709,094100,456567630,9150,9160,9160,9150,124
|
|
20240709,094000,455432920,9160,9160,9160,9160,200
|
|
20240709,093900,453600920,9190,9190,9190,9190,5
|
|
20240709,093800,453554970,9160,9160,9190,9160,1583
|
|
20240709,093700,439042340,9160,9150,9160,9130,450
|
|
20240709,093600,434930490,9170,9160,9170,9140,1248
|
|
20240709,093500,423516590,9160,9180,9180,9160,470
|
|
20240709,093400,419207210,9190,9150,9200,9140,112
|
|
20240709,093300,418181830,9140,9150,9150,9140,30
|
|
20240709,093200,417907530,9200,9160,9200,9140,2906
|
|
20240709,093100,391202360,9160,9160,9170,9140,2485
|
|
20240709,093000,368464050,9160,9160,9160,9150,44
|
|
20240709,092900,368061290,9140,9160,9160,9140,2153
|
|
20240709,092800,348377410,9160,9160,9160,9160,666
|
|
20240709,092700,342276850,9150,9160,9160,9150,1109
|
|
20240709,092600,332129460,9160,9150,9160,9150,367
|
|
20240709,092500,328771260,9150,9150,9150,9140,343
|
|
20240709,092400,325634810,9150,9140,9150,9140,1452
|
|
20240709,092300,312352240,9140,9160,9160,9140,1475
|
|
20240709,092200,298859510,9170,9170,9170,9170,115
|
|
20240709,092100,297804960,9170,9160,9170,9160,41
|
|
20240709,092000,297429240,9170,9150,9170,9140,306
|
|
20240709,091900,294629340,9150,9160,9170,9150,914
|
|
20240709,091800,286261110,9170,9170,9170,9160,432
|
|
20240709,091700,282303670,9170,9160,9200,9160,784
|
|
20240709,091600,275118590,9160,9160,9160,9160,1187
|
|
20240709,091500,264245670,9150,9170,9170,9150,1411
|
|
20240709,091400,251324110,9160,9170,9170,9160,1121
|
|
20240709,091300,241048170,9170,9190,9220,9170,1602
|
|
20240709,091200,226329580,9190,9180,9190,9180,365
|
|
20240709,091100,222978170,9150,9220,9220,9150,5249
|
|
20240709,091000,174874630,9220,9220,9240,9200,268
|
|
20240709,090900,172405190,9220,9180,9220,9180,688
|
|
20240709,090800,166081480,9190,9190,9200,9180,552
|
|
20240709,090700,161009330,9190,9200,9200,9190,143
|
|
20240709,090600,159694480,9190,9210,9210,9190,64
|
|
20240709,090500,159106200,9170,9200,9200,9170,1222
|
|
20240709,090400,147888800,9190,9220,9220,9190,1785
|
|
20240709,090300,131461060,9210,9240,9240,9210,455
|
|
20240709,090200,127257930,9300,9240,9300,9190,8707
|
|
20240709,090100,47112860,9210,9250,9250,9200,430
|
|
20240709,090000,43149110,9250,9260,9300,9170,4662
|