640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,193600,10438603890,15670,15670,15670,15670,0
|
|
20240710,193500,10438603890,15670,15670,15670,15670,0
|
|
20240710,193400,10438603890,15670,15670,15670,15670,0
|
|
20240710,193300,10438603890,15670,15670,15670,15670,0
|
|
20240710,193200,10438603890,15670,15670,15670,15670,0
|
|
20240710,193100,10438603890,15670,15670,15670,15670,0
|
|
20240710,193000,10438603890,15670,15670,15670,15670,0
|
|
20240710,192900,10438603890,15670,15670,15670,15670,0
|
|
20240710,192800,10438603890,15670,15670,15670,15670,0
|
|
20240710,192700,10438603890,15670,15670,15670,15670,0
|
|
20240710,192600,10438603890,15670,15670,15670,15670,0
|
|
20240710,192500,10438603890,15670,15670,15670,15670,0
|
|
20240710,192400,10438603890,15670,15670,15670,15670,0
|
|
20240710,192300,10438603890,15670,15670,15670,15670,0
|
|
20240710,192200,10438603890,15670,15670,15670,15670,0
|
|
20240710,192100,10438603890,15670,15670,15670,15670,0
|
|
20240710,192000,10438603890,15670,15670,15670,15670,0
|
|
20240710,191900,10438603890,15670,15670,15670,15670,0
|
|
20240710,191800,10438603890,15670,15670,15670,15670,0
|
|
20240710,191700,10438603890,15670,15670,15670,15670,0
|
|
20240710,191600,10438603890,15670,15670,15670,15670,0
|
|
20240710,191500,10438603890,15670,15670,15670,15670,0
|
|
20240710,191400,10438603890,15670,15670,15670,15670,0
|
|
20240710,191300,10438603890,15670,15670,15670,15670,0
|
|
20240710,191200,10438603890,15670,15670,15670,15670,0
|
|
20240710,191100,10438603890,15670,15670,15670,15670,0
|
|
20240710,191000,10438603890,15670,15670,15670,15670,0
|
|
20240710,190900,10438603890,15670,15670,15670,15670,0
|
|
20240710,190800,10438603890,15670,15670,15670,15670,0
|
|
20240710,190700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,190600,10438603890,15670,15670,15670,15670,0
|
|
20240710,190500,10438603890,15670,15670,15670,15670,0
|
|
20240710,190400,10438603890,15670,15670,15670,15670,0
|
|
20240710,190300,10438603890,15670,15670,15670,15670,0
|
|
20240710,190200,10438603890,15670,15670,15670,15670,0
|
|
20240710,190100,10438603890,15670,15670,15670,15670,0
|
|
20240710,190000,10438603890,15670,15670,15670,15670,0
|
|
20240710,185900,10438603890,15670,15670,15670,15670,0
|
|
20240710,185800,10438603890,15670,15670,15670,15670,0
|
|
20240710,185700,10438603890,15670,15670,15670,15670,0
|
|
20240710,185600,10438603890,15670,15670,15670,15670,0
|
|
20240710,185500,10438603890,15670,15670,15670,15670,0
|
|
20240710,185400,10438603890,15670,15670,15670,15670,0
|
|
20240710,185300,10438603890,15670,15670,15670,15670,0
|
|
20240710,185200,10438603890,15670,15670,15670,15670,0
|
|
20240710,185100,10438603890,15670,15670,15670,15670,0
|
|
20240710,185000,10438603890,15670,15670,15670,15670,0
|
|
20240710,184900,10438603890,15670,15670,15670,15670,0
|
|
20240710,184800,10438603890,15670,15670,15670,15670,0
|
|
20240710,184700,10438603890,15670,15670,15670,15670,0
|
|
20240710,184600,10438603890,15670,15670,15670,15670,0
|
|
20240710,184500,10438603890,15670,15670,15670,15670,0
|
|
20240710,184400,10438603890,15670,15670,15670,15670,0
|
|
20240710,184300,10438603890,15670,15670,15670,15670,0
|
|
20240710,184200,10438603890,15670,15670,15670,15670,0
|
|
20240710,184100,10438603890,15670,15670,15670,15670,0
|
|
20240710,184000,10438603890,15670,15670,15670,15670,0
|
|
20240710,183900,10438603890,15670,15670,15670,15670,0
|
|
20240710,183800,10438603890,15670,15670,15670,15670,0
|
|
20240710,183700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,183600,10438603890,15670,15670,15670,15670,0
|
|
20240710,183500,10438603890,15670,15670,15670,15670,0
|
|
20240710,183400,10438603890,15670,15670,15670,15670,0
|
|
20240710,183300,10438603890,15670,15670,15670,15670,0
|
|
20240710,183200,10438603890,15670,15670,15670,15670,0
|
|
20240710,183100,10438603890,15670,15670,15670,15670,0
|
|
20240710,183000,10438603890,15670,15670,15670,15670,0
|
|
20240710,182900,10438603890,15670,15670,15670,15670,0
|
|
20240710,182800,10438603890,15670,15670,15670,15670,0
|
|
20240710,182700,10438603890,15670,15670,15670,15670,0
|
|
20240710,182600,10438603890,15670,15670,15670,15670,0
|
|
20240710,182500,10438603890,15670,15670,15670,15670,0
|
|
20240710,182400,10438603890,15670,15670,15670,15670,0
|
|
20240710,182300,10438603890,15670,15670,15670,15670,0
|
|
20240710,182200,10438603890,15670,15670,15670,15670,0
|
|
20240710,182100,10438603890,15670,15670,15670,15670,0
|
|
20240710,182000,10438603890,15670,15670,15670,15670,0
|
|
20240710,181900,10438603890,15670,15670,15670,15670,0
|
|
20240710,181800,10438603890,15670,15670,15670,15670,0
|
|
20240710,181700,10438603890,15670,15670,15670,15670,0
|
|
20240710,181600,10438603890,15670,15670,15670,15670,0
|
|
20240710,181500,10438603890,15670,15670,15670,15670,0
|
|
20240710,181400,10438603890,15670,15670,15670,15670,0
|
|
20240710,181300,10438603890,15670,15670,15670,15670,0
|
|
20240710,181200,10438603890,15670,15670,15670,15670,0
|
|
20240710,181100,10438603890,15670,15670,15670,15670,0
|
|
20240710,181000,10438603890,15670,15670,15670,15670,0
|
|
20240710,180900,10438603890,15670,15670,15670,15670,0
|
|
20240710,180800,10438603890,15670,15670,15670,15670,0
|
|
20240710,180700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,180600,10438603890,15670,15670,15670,15670,0
|
|
20240710,180500,10438603890,15670,15670,15670,15670,0
|
|
20240710,180400,10438603890,15670,15670,15670,15670,0
|
|
20240710,180300,10438603890,15670,15670,15670,15670,0
|
|
20240710,180200,10438603890,15670,15670,15670,15670,0
|
|
20240710,180100,10438603890,15670,15670,15670,15670,0
|
|
20240710,180000,10438603890,15670,15670,15670,15670,0
|
|
20240710,175900,10438603890,15670,15670,15670,15670,0
|
|
20240710,175800,10438603890,15670,15670,15670,15670,0
|
|
20240710,175700,10438603890,15670,15670,15670,15670,0
|
|
20240710,175600,10438603890,15670,15670,15670,15670,0
|
|
20240710,175500,10438603890,15670,15670,15670,15670,0
|
|
20240710,175400,10438603890,15670,15670,15670,15670,0
|
|
20240710,175300,10438603890,15670,15670,15670,15670,0
|
|
20240710,175200,10438603890,15670,15670,15670,15670,0
|
|
20240710,175100,10438603890,15670,15670,15670,15670,0
|
|
20240710,175000,10438603890,15670,15670,15670,15670,0
|
|
20240710,174900,10438603890,15670,15670,15670,15670,0
|
|
20240710,174800,10438603890,15670,15670,15670,15670,0
|
|
20240710,174700,10438603890,15670,15670,15670,15670,0
|
|
20240710,174600,10438603890,15670,15670,15670,15670,0
|
|
20240710,174500,10438603890,15670,15670,15670,15670,0
|
|
20240710,174400,10438603890,15670,15670,15670,15670,0
|
|
20240710,174300,10438603890,15670,15670,15670,15670,0
|
|
20240710,174200,10438603890,15670,15670,15670,15670,0
|
|
20240710,174100,10438603890,15670,15670,15670,15670,0
|
|
20240710,174000,10438603890,15670,15670,15670,15670,0
|
|
20240710,173900,10438603890,15670,15670,15670,15670,0
|
|
20240710,173800,10438603890,15670,15670,15670,15670,0
|
|
20240710,173700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,173600,10438603890,15670,15670,15670,15670,0
|
|
20240710,173500,10438603890,15670,15670,15670,15670,0
|
|
20240710,173400,10438603890,15670,15670,15670,15670,0
|
|
20240710,173300,10438603890,15670,15670,15670,15670,0
|
|
20240710,173200,10438603890,15670,15670,15670,15670,0
|
|
20240710,173100,10438603890,15670,15670,15670,15670,0
|
|
20240710,173000,10438603890,15670,15670,15670,15670,0
|
|
20240710,172900,10438603890,15670,15670,15670,15670,0
|
|
20240710,172800,10438603890,15670,15670,15670,15670,0
|
|
20240710,172700,10438603890,15670,15670,15670,15670,0
|
|
20240710,172600,10438603890,15670,15670,15670,15670,0
|
|
20240710,172500,10438603890,15670,15670,15670,15670,0
|
|
20240710,172400,10438603890,15670,15670,15670,15670,0
|
|
20240710,172300,10438603890,15670,15670,15670,15670,0
|
|
20240710,172200,10438603890,15670,15670,15670,15670,0
|
|
20240710,172100,10438603890,15670,15670,15670,15670,0
|
|
20240710,172000,10438603890,15670,15670,15670,15670,0
|
|
20240710,171900,10438603890,15670,15670,15670,15670,0
|
|
20240710,171800,10438603890,15670,15670,15670,15670,0
|
|
20240710,171700,10438603890,15670,15670,15670,15670,0
|
|
20240710,171600,10438603890,15670,15670,15670,15670,0
|
|
20240710,171500,10438603890,15670,15670,15670,15670,0
|
|
20240710,171400,10438603890,15670,15670,15670,15670,0
|
|
20240710,171300,10438603890,15670,15670,15670,15670,0
|
|
20240710,171200,10438603890,15670,15670,15670,15670,0
|
|
20240710,171100,10438603890,15670,15670,15670,15670,0
|
|
20240710,171000,10438603890,15670,15670,15670,15670,0
|
|
20240710,170900,10438603890,15670,15670,15670,15670,0
|
|
20240710,170800,10438603890,15670,15670,15670,15670,0
|
|
20240710,170700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,170600,10438603890,15670,15670,15670,15670,0
|
|
20240710,170500,10438603890,15670,15670,15670,15670,0
|
|
20240710,170400,10438603890,15670,15670,15670,15670,0
|
|
20240710,170300,10438603890,15670,15670,15670,15670,0
|
|
20240710,170200,10438603890,15670,15670,15670,15670,0
|
|
20240710,170100,10438603890,15670,15670,15670,15670,0
|
|
20240710,170000,10438603890,15670,15670,15670,15670,0
|
|
20240710,165900,10438603890,15670,15670,15670,15670,0
|
|
20240710,165800,10438603890,15670,15670,15670,15670,0
|
|
20240710,165700,10438603890,15670,15670,15670,15670,0
|
|
20240710,165600,10438603890,15670,15670,15670,15670,0
|
|
20240710,165500,10438603890,15670,15670,15670,15670,0
|
|
20240710,165400,10438603890,15670,15670,15670,15670,0
|
|
20240710,165300,10438603890,15670,15670,15670,15670,0
|
|
20240710,165200,10438603890,15670,15670,15670,15670,0
|
|
20240710,165100,10438603890,15670,15670,15670,15670,0
|
|
20240710,165000,10438603890,15670,15670,15670,15670,0
|
|
20240710,164900,10438603890,15670,15670,15670,15670,0
|
|
20240710,164800,10438603890,15670,15670,15670,15670,0
|
|
20240710,164700,10438603890,15670,15670,15670,15670,0
|
|
20240710,164600,10438603890,15670,15670,15670,15670,0
|
|
20240710,164500,10438603890,15670,15670,15670,15670,0
|
|
20240710,164400,10438603890,15670,15670,15670,15670,0
|
|
20240710,164300,10438603890,15670,15670,15670,15670,0
|
|
20240710,164200,10438603890,15670,15670,15670,15670,0
|
|
20240710,164100,10438603890,15670,15670,15670,15670,0
|
|
20240710,164000,10438603890,15670,15670,15670,15670,0
|
|
20240710,163900,10438603890,15670,15670,15670,15670,0
|
|
20240710,163800,10438603890,15670,15670,15670,15670,0
|
|
20240710,163700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,163600,10438603890,15670,15670,15670,15670,0
|
|
20240710,163500,10438603890,15670,15670,15670,15670,0
|
|
20240710,163400,10438603890,15670,15670,15670,15670,0
|
|
20240710,163300,10438603890,15670,15670,15670,15670,0
|
|
20240710,163200,10438603890,15670,15670,15670,15670,0
|
|
20240710,163100,10438603890,15670,15670,15670,15670,0
|
|
20240710,163000,10438603890,15670,15670,15670,15670,0
|
|
20240710,162900,10438603890,15670,15670,15670,15670,0
|
|
20240710,162800,10438603890,15670,15670,15670,15670,0
|
|
20240710,162700,10438603890,15670,15670,15670,15670,0
|
|
20240710,162600,10438603890,15670,15670,15670,15670,0
|
|
20240710,162500,10438603890,15670,15670,15670,15670,0
|
|
20240710,162400,10438603890,15670,15670,15670,15670,0
|
|
20240710,162300,10438603890,15670,15670,15670,15670,0
|
|
20240710,162200,10438603890,15670,15670,15670,15670,0
|
|
20240710,162100,10438603890,15670,15670,15670,15670,0
|
|
20240710,162000,10438603890,15670,15670,15670,15670,0
|
|
20240710,161900,10438603890,15670,15670,15670,15670,0
|
|
20240710,161800,10438603890,15670,15670,15670,15670,0
|
|
20240710,161700,10438603890,15670,15670,15670,15670,0
|
|
20240710,161600,10438603890,15670,15670,15670,15670,0
|
|
20240710,161500,10438603890,15670,15670,15670,15670,0
|
|
20240710,161400,10438603890,15670,15670,15670,15670,0
|
|
20240710,161300,10438603890,15670,15670,15670,15670,0
|
|
20240710,161200,10438603890,15670,15670,15670,15670,0
|
|
20240710,161100,10438603890,15670,15670,15670,15670,0
|
|
20240710,161000,10438603890,15670,15670,15670,15670,0
|
|
20240710,160900,10438603890,15670,15670,15670,15670,0
|
|
20240710,160800,10438603890,15670,15670,15670,15670,0
|
|
20240710,160700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,160600,10438603890,15670,15670,15670,15670,0
|
|
20240710,160500,10438603890,15670,15670,15670,15670,0
|
|
20240710,160400,10438603890,15670,15670,15670,15670,0
|
|
20240710,160300,10438603890,15670,15670,15670,15670,0
|
|
20240710,160200,10438603890,15670,15670,15670,15670,0
|
|
20240710,160100,10438603890,15670,15670,15670,15670,0
|
|
20240710,160000,10438603890,15670,15670,15670,15670,0
|
|
20240710,155900,10438603890,15670,15670,15670,15670,0
|
|
20240710,155800,10438603890,15670,15670,15670,15670,0
|
|
20240710,155700,10438603890,15670,15670,15670,15670,0
|
|
20240710,155600,10438603890,15670,15670,15670,15670,0
|
|
20240710,155500,10438603890,15670,15670,15670,15670,0
|
|
20240710,155400,10438603890,15670,15670,15670,15670,0
|
|
20240710,155300,10438603890,15670,15670,15670,15670,0
|
|
20240710,155200,10438603890,15670,15670,15670,15670,0
|
|
20240710,155100,10438603890,15670,15670,15670,15670,0
|
|
20240710,155000,10438603890,15670,15670,15670,15670,0
|
|
20240710,154900,10438603890,15670,15670,15670,15670,0
|
|
20240710,154800,10438603890,15670,15670,15670,15670,0
|
|
20240710,154700,10438603890,15670,15670,15670,15670,0
|
|
20240710,154600,10438603890,15670,15670,15670,15670,0
|
|
20240710,154500,10438603890,15670,15670,15670,15670,0
|
|
20240710,154400,10438603890,15670,15670,15670,15670,0
|
|
20240710,154300,10438603890,15670,15670,15670,15670,0
|
|
20240710,154200,10438603890,15670,15670,15670,15670,0
|
|
20240710,154100,10438603890,15670,15670,15670,15670,0
|
|
20240710,154000,10438603890,15670,15670,15670,15670,0
|
|
20240710,153900,10438603890,15670,15670,15670,15670,0
|
|
20240710,153800,10438603890,15670,15670,15670,15670,0
|
|
20240710,153700,10438603890,15670,15670,15670,15670,11444
|
|
20240710,153600,10438603890,15670,15670,15670,15670,0
|
|
20240710,153500,10438603890,15670,15670,15670,15670,0
|
|
20240710,153400,10438603890,15670,15670,15670,15670,0
|
|
20240710,153300,10438603890,15670,15670,15670,15670,0
|
|
20240710,153200,10438603890,15670,15670,15670,15670,0
|
|
20240710,153100,10438603890,15670,15670,15670,15670,0
|
|
20240710,153000,10438603890,15670,15670,15670,15670,11444
|
|
20240710,152900,10259276410,15740,15740,15740,15740,0
|
|
20240710,152800,10259276410,15740,15740,15740,15740,0
|
|
20240710,152700,10259276410,15740,15740,15740,15740,0
|
|
20240710,152600,10259276410,15740,15740,15740,15740,0
|
|
20240710,152500,10259276410,15740,15740,15740,15740,0
|
|
20240710,152400,10259276410,15740,15740,15740,15740,0
|
|
20240710,152300,10259276410,15740,15740,15740,15740,0
|
|
20240710,152200,10259276410,15740,15740,15740,15740,0
|
|
20240710,152100,10259276410,15740,15740,15740,15740,0
|
|
20240710,152000,10259276410,15740,15740,15740,15740,0
|
|
20240710,151900,10259276410,15740,15770,15820,15740,9765
|
|
20240710,151800,10105013030,15770,15690,15800,15690,9875
|
|
20240710,151700,9949446680,15690,15640,15690,15640,4944
|
|
20240710,151600,9872038990,15650,15630,15660,15620,1589
|
|
20240710,151500,9847190010,15630,15660,15670,15630,1650
|
|
20240710,151400,9821347520,15660,15650,15660,15640,1201
|
|
20240710,151300,9802558660,15640,15670,15690,15640,1685
|
|
20240710,151200,9776164800,15690,15700,15700,15660,2108
|
|
20240710,151100,9743101640,15700,15690,15720,15690,6700
|
|
20240710,151000,9637879690,15700,15660,15700,15660,2604
|
|
20240710,150900,9597039140,15660,15630,15660,15630,3679
|
|
20240710,150800,9539487660,15640,15610,15640,15600,2151
|
|
20240710,150700,9505882150,15610,15620,15630,15610,5657
|
|
20240710,150600,9417506200,15630,15560,15640,15560,7788
|
|
20240710,150500,9296004890,15560,15540,15560,15530,2080
|
|
20240710,150400,9263661050,15540,15540,15550,15530,216
|
|
20240710,150300,9260304300,15530,15530,15540,15520,918
|
|
20240710,150200,9246045840,15520,15530,15540,15520,357
|
|
20240710,150100,9240504550,15540,15520,15540,15520,1413
|
|
20240710,150000,9218572880,15520,15540,15550,15520,786
|
|
20240710,145900,9206360990,15540,15540,15540,15530,690
|
|
20240710,145800,9195638400,15540,15540,15540,15530,980
|
|
20240710,145700,9180411580,15530,15520,15540,15520,1217
|
|
20240710,145600,9161515410,15520,15510,15520,15510,1062
|
|
20240710,145500,9145043050,15510,15480,15510,15470,643
|
|
20240710,145400,9135085110,15470,15450,15480,15440,1784
|
|
20240710,145300,9107517300,15450,15440,15470,15430,1783
|
|
20240710,145200,9079977080,15440,15460,15460,15440,1104
|
|
20240710,145100,9062927570,15460,15460,15470,15450,1788
|
|
20240710,145000,9035293110,15460,15480,15490,15460,1012
|
|
20240710,144900,9019635450,15490,15520,15520,15490,459
|
|
20240710,144800,9012520650,15530,15520,15550,15510,3392
|
|
20240710,144700,8959845170,15520,15480,15530,15470,2378
|
|
20240710,144600,8922991260,15480,15480,15480,15470,1035
|
|
20240710,144500,8906975340,15480,15540,15540,15480,2181
|
|
20240710,144400,8873153520,15520,15480,15540,15480,6691
|
|
20240710,144300,8769386490,15480,15470,15490,15460,2696
|
|
20240710,144200,8727672640,15480,15450,15500,15450,3829
|
|
20240710,144100,8668413320,15450,15430,15450,15430,768
|
|
20240710,144000,8656552800,15430,15450,15450,15430,1348
|
|
20240710,143900,8635738990,15450,15410,15460,15410,3363
|
|
20240710,143800,8583820560,15400,15420,15440,15400,1503
|
|
20240710,143700,8560631860,15420,15380,15420,15380,5402
|
|
20240710,143600,8477444980,15380,15360,15380,15360,2042
|
|
20240710,143500,8446056430,15350,15350,15360,15350,86
|
|
20240710,143400,8444735830,15360,15350,15360,15350,908
|
|
20240710,143300,8430794930,15340,15350,15350,15340,36
|
|
20240710,143200,8430242350,15340,15330,15340,15330,255
|
|
20240710,143100,8426331180,15330,15340,15340,15330,196
|
|
20240710,143000,8423326150,15340,15340,15340,15330,51
|
|
20240710,142900,8422543820,15340,15340,15340,15330,915
|
|
20240710,142800,8408507730,15340,15340,15340,15340,2
|
|
20240710,142700,8408477050,15350,15350,15350,15340,554
|
|
20240710,142600,8399973170,15340,15340,15340,15340,847
|
|
20240710,142500,8386980190,15340,15350,15350,15340,359
|
|
20240710,142400,8381472250,15350,15350,15350,15340,127
|
|
20240710,142300,8379523800,15340,15340,15340,15340,41
|
|
20240710,142200,8378894860,15340,15340,15350,15340,33
|
|
20240710,142100,8378388590,15340,15340,15340,15340,297
|
|
20240710,142000,8373832610,15340,15350,15350,15340,685
|
|
20240710,141900,8363317920,15360,15370,15370,15360,996
|
|
20240710,141800,8348017730,15370,15370,15380,15370,318
|
|
20240710,141700,8343128980,15380,15370,15390,15370,1817
|
|
20240710,141600,8315179560,15370,15360,15370,15360,285
|
|
20240710,141500,8310800370,15380,15360,15380,15360,1425
|
|
20240710,141400,8288893330,15370,15350,15370,15350,336
|
|
20240710,141300,8283731830,15360,15350,15360,15340,260
|
|
20240710,141200,8279739980,15350,15330,15350,15330,458
|
|
20240710,141100,8272712280,15330,15340,15350,15330,225
|
|
20240710,141000,8269260340,15350,15340,15350,15340,107
|
|
20240710,140900,8267618030,15340,15340,15350,15340,323
|
|
20240710,140800,8262663110,15340,15340,15340,15340,2
|
|
20240710,140700,8262632430,15340,15350,15350,15340,113
|
|
20240710,140600,8260898830,15340,15350,15360,15340,305
|
|
20240710,140500,8256216370,15350,15350,15350,15340,215
|
|
20240710,140400,8252916620,15360,15350,15360,15350,268
|
|
20240710,140300,8248802600,15360,15360,15360,15340,64
|
|
20240710,140200,8247820500,15340,15360,15380,15340,225
|
|
20240710,140100,8244365940,15350,15350,15350,15340,1701
|
|
20240710,140000,8218255890,15350,15350,15360,15350,475
|
|
20240710,135900,8210961510,15350,15370,15370,15350,453
|
|
20240710,135800,8204003650,15380,15360,15380,15360,1325
|
|
20240710,135700,8183639430,15360,15340,15360,15340,452
|
|
20240710,135600,8176701220,15340,15330,15350,15330,162
|
|
20240710,135500,8174216170,15330,15360,15360,15330,812
|
|
20240710,135400,8161763460,15350,15330,15350,15330,640
|
|
20240710,135300,8151944540,15320,15300,15320,15300,1558
|
|
20240710,135200,8128099440,15300,15300,15300,15290,97
|
|
20240710,135100,8126615490,15290,15290,15290,15290,171
|
|
20240710,135000,8124000900,15290,15290,15300,15280,217
|
|
20240710,134900,8120683960,15290,15290,15290,15280,896
|
|
20240710,134800,8106984130,15300,15300,15300,15290,295
|
|
20240710,134700,8102473080,15300,15300,15300,15290,302
|
|
20240710,134600,8097852490,15300,15300,15300,15300,705
|
|
20240710,134500,8087065990,15300,15300,15300,15300,84
|
|
20240710,134400,8085780790,15300,15290,15300,15290,301
|
|
20240710,134300,8081177850,15280,15310,15310,15280,521
|
|
20240710,134200,8073211780,15290,15290,15290,15290,119
|
|
20240710,134100,8071392270,15310,15300,15310,15300,52
|
|
20240710,134000,8070596170,15280,15270,15310,15270,2063
|
|
20240710,133900,8039049040,15270,15270,15270,15260,626
|
|
20240710,133800,8029492020,15270,15250,15270,15250,278
|
|
20240710,133700,8025250580,15250,15260,15260,15250,47
|
|
20240710,133600,8024533780,15260,15260,15270,15250,366
|
|
20240710,133500,8018948430,15250,15260,15260,15240,502
|
|
20240710,133400,8011293700,15250,15250,15250,15250,62
|
|
20240710,133300,8010348200,15250,15250,15250,15250,494
|
|
20240710,133200,8002814700,15250,15250,15250,15250,44
|
|
20240710,133100,8002143700,15250,15260,15260,15250,2523
|
|
20240710,133000,7963655640,15260,15280,15280,15260,494
|
|
20240710,132900,7956113970,15270,15290,15290,15270,166
|
|
20240710,132800,7953579130,15270,15270,15290,15270,536
|
|
20240710,132700,7945392710,15270,15280,15280,15270,2100
|
|
20240710,132600,7913324260,15280,15280,15290,15270,1053
|
|
20240710,132500,7897235130,15280,15290,15290,15280,64
|
|
20240710,132400,7896257180,15290,15280,15290,15280,210
|
|
20240710,132300,7893047380,15280,15280,15290,15280,696
|
|
20240710,132200,7882412250,15290,15300,15300,15280,1091
|
|
20240710,132100,7865737110,15300,15300,15300,15300,123
|
|
20240710,132000,7863855210,15300,15300,15300,15290,274
|
|
20240710,131900,7859663250,15300,15300,15300,15300,140
|
|
20240710,131800,7857521250,15300,15300,15310,15300,110
|
|
20240710,131700,7855838150,15300,15300,15300,15300,126
|
|
20240710,131600,7853910350,15300,15300,15310,15300,593
|
|
20240710,131500,7844837440,15300,15310,15310,15300,49
|
|
20240710,131400,7844087540,15310,15300,15310,15300,599
|
|
20240710,131300,7834920760,15310,15320,15330,15310,657
|
|
20240710,131200,7824860030,15330,15310,15330,15310,254
|
|
20240710,131100,7820969070,15310,15310,15320,15310,45
|
|
20240710,131000,7820280030,15310,15300,15320,15300,1086
|
|
20240710,130900,7803657960,15290,15300,15300,15290,142
|
|
20240710,130800,7801486220,15300,15300,15300,15300,438
|
|
20240710,130700,7794784820,15300,15290,15300,15290,271
|
|
20240710,130600,7790639160,15300,15310,15310,15300,428
|
|
20240710,130500,7784089800,15310,15320,15320,15310,141
|
|
20240710,130400,7781931080,15320,15320,15320,15320,53
|
|
20240710,130300,7781119120,15320,15320,15320,15320,50
|
|
20240710,130200,7780353120,15320,15320,15320,15320,3
|
|
20240710,130100,7780307160,15320,15350,15350,15320,1892
|
|
20240710,130000,7751292710,15350,15360,15360,15350,99
|
|
20240710,125900,7749772760,15360,15350,15360,15340,270
|
|
20240710,125800,7745628330,15350,15350,15350,15350,33
|
|
20240710,125700,7745121780,15350,15340,15350,15340,281
|
|
20240710,125600,7740809330,15340,15350,15350,15340,657
|
|
20240710,125500,7730724940,15330,15330,15330,15330,1
|
|
20240710,125400,7730709610,15350,15340,15350,15340,22
|
|
20240710,125300,7730372120,15340,15330,15340,15330,116
|
|
20240710,125200,7728593420,15340,15340,15350,15340,738
|
|
20240710,125100,7717270360,15350,15350,15360,15350,542
|
|
20240710,125000,7708948330,15350,15340,15350,15340,743
|
|
20240710,124900,7697543630,15340,15350,15350,15340,765
|
|
20240710,124800,7685805630,15340,15330,15350,15330,454
|
|
20240710,124700,7678839630,15350,15340,15350,15340,544
|
|
20240710,124600,7670494550,15330,15320,15330,15320,228
|
|
20240710,124500,7666999640,15330,15320,15330,15320,123
|
|
20240710,124400,7665115270,15310,15310,15310,15310,284
|
|
20240710,124300,7660767230,15310,15300,15310,15300,4
|
|
20240710,124200,7660706000,15290,15280,15290,15280,148
|
|
20240710,124100,7658443160,15290,15290,15290,15290,432
|
|
20240710,124000,7651837880,15300,15310,15310,15300,1196
|
|
20240710,123900,7633533920,15320,15320,15320,15320,1
|
|
20240710,123800,7633518600,15310,15320,15320,15310,591
|
|
20240710,123700,7624465780,15320,15330,15330,15320,106
|
|
20240710,123600,7622841810,15330,15330,15330,15330,25
|
|
20240710,123500,7622458560,15320,15320,15320,15320,1
|
|
20240710,123400,7622443240,15300,15310,15310,15300,134
|
|
20240710,123300,7620392570,15310,15310,15310,15310,99
|
|
20240710,123200,7618876880,15310,15310,15310,15300,192
|
|
20240710,123100,7615938170,15300,15320,15320,15300,150
|
|
20240710,123000,7613641930,15310,15320,15320,15310,200
|
|
20240710,122900,7610579640,15320,15320,15320,15310,89
|
|
20240710,122800,7609216340,15330,15330,15330,15330,28
|
|
20240710,122700,7608787100,15320,15320,15320,15320,50
|
|
20240710,122600,7608021100,15310,15310,15310,15310,100
|
|
20240710,122500,7606490100,15310,15310,15310,15310,230
|
|
20240710,122400,7602968800,15320,15310,15320,15300,57
|
|
20240710,122300,7602096670,15310,15310,15320,15300,1380
|
|
20240710,122200,7580978090,15310,15310,15310,15310,388
|
|
20240710,122100,7575037810,15320,15320,15320,15320,921
|
|
20240710,122000,7560928090,15330,15320,15330,15320,130
|
|
20240710,121900,7558936200,15330,15320,15330,15320,701
|
|
20240710,121800,7548191370,15320,15320,15320,15320,234
|
|
20240710,121700,7544606490,15320,15320,15320,15320,181
|
|
20240710,121600,7541833570,15320,15320,15320,15320,215
|
|
20240710,121500,7538539770,15320,15320,15320,15320,76
|
|
20240710,121400,7537375450,15330,15330,15330,15320,36
|
|
20240710,121300,7536823880,15320,15300,15320,15300,414
|
|
20240710,121200,7530483480,15310,15320,15320,15300,718
|
|
20240710,121100,7519489420,15330,15330,15330,15320,199
|
|
20240710,121000,7516439420,15340,15320,15340,15320,425
|
|
20240710,120900,7509926160,15320,15320,15320,15320,23
|
|
20240710,120800,7509573800,15340,15330,15340,15310,648
|
|
20240710,120700,7499642330,15330,15350,15350,15330,296
|
|
20240710,120600,7495101850,15350,15320,15350,15320,470
|
|
20240710,120500,7487894730,15330,15330,15330,15330,144
|
|
20240710,120400,7485687210,15330,15300,15330,15300,3399
|
|
20240710,120300,7433649260,15290,15290,15290,15290,260
|
|
20240710,120200,7429673860,15290,15300,15300,15290,6
|
|
20240710,120100,7429582070,15300,15300,15310,15300,1185
|
|
20240710,120000,7411451270,15300,15290,15300,15290,439
|
|
20240710,115900,7404735250,15280,15280,15280,15280,20
|
|
20240710,115800,7404429650,15280,15280,15280,15280,311
|
|
20240710,115700,7399677570,15270,15290,15290,15250,2145
|
|
20240710,115600,7366947590,15270,15270,15270,15270,11
|
|
20240710,115500,7366779620,15270,15270,15270,15270,0
|
|
20240710,115400,7366779620,15270,15290,15290,15270,1050
|
|
20240710,115300,7350744640,15290,15300,15300,15290,311
|
|
20240710,115200,7345988380,15300,15310,15310,15300,559
|
|
20240710,115100,7337433330,15310,15320,15320,15310,440
|
|
20240710,115000,7330694550,15320,15330,15330,15310,388
|
|
20240710,114900,7324749590,15330,15340,15340,15330,279
|
|
20240710,114800,7320472390,15340,15320,15340,15320,226
|
|
20240710,114700,7317007910,15320,15310,15320,15310,61
|
|
20240710,114600,7316073890,15300,15320,15330,15300,863
|
|
20240710,114500,7302854940,15320,15320,15320,15310,164
|
|
20240710,114400,7300342990,15330,15270,15330,15270,5794
|
|
20240710,114300,7211635080,15250,15260,15300,15250,2960
|
|
20240710,114200,7166399750,15260,15260,15260,15260,3
|
|
20240710,114100,7166353970,15250,15250,15250,15250,37
|
|
20240710,114000,7165789720,15230,15220,15230,15220,209
|
|
20240710,113900,7162607720,15240,15230,15240,15220,382
|
|
20240710,113800,7156789900,15230,15220,15230,15220,324
|
|
20240710,113700,7151858610,15220,15210,15220,15210,421
|
|
20240710,113600,7145452890,15230,15210,15230,15210,116
|
|
20240710,113500,7143688310,15210,15210,15210,15210,32
|
|
20240710,113400,7143201590,15220,15210,15220,15210,1244
|
|
20240710,113300,7124268960,15220,15230,15230,15210,641
|
|
20240710,113200,7114510900,15230,15260,15260,15230,1508
|
|
20240710,113100,7091535900,15240,15260,15260,15240,51
|
|
20240710,113000,7090758630,15260,15250,15260,15250,107
|
|
20240710,112900,7089125850,15230,15250,15250,15230,229
|
|
20240710,112800,7085633620,15250,15200,15250,15200,1202
|
|
20240710,112700,7067359180,15200,15210,15210,15200,570
|
|
20240710,112600,7058693850,15210,15200,15210,15200,84
|
|
20240710,112500,7057416260,15220,15200,15220,15200,57
|
|
20240710,112400,7056549820,15200,15210,15210,15200,378
|
|
20240710,112300,7050802270,15210,15210,15210,15210,193
|
|
20240710,112200,7047866740,15210,15230,15230,15190,1047
|
|
20240710,112100,7031940810,15230,15240,15240,15230,2271
|
|
20240710,112000,6997351630,15240,15240,15240,15240,953
|
|
20240710,111900,6982827910,15240,15240,15250,15240,199
|
|
20240710,111800,6979794650,15240,15250,15250,15240,76
|
|
20240710,111700,6978635750,15240,15240,15250,15240,131
|
|
20240710,111600,6976639080,15240,15250,15250,15240,203
|
|
20240710,111500,6973544840,15250,15220,15250,15210,1098
|
|
20240710,111400,6956824260,15230,15230,15240,15230,291
|
|
20240710,111300,6952390390,15230,15240,15240,15210,1227
|
|
20240710,111200,6933706190,15240,15220,15240,15210,390
|
|
20240710,111100,6927772750,15240,15240,15240,15220,231
|
|
20240710,111000,6924256090,15240,15220,15240,15220,586
|
|
20240710,110900,6915336150,15220,15220,15220,15220,177
|
|
20240710,110800,6912642210,15220,15220,15220,15220,451
|
|
20240710,110700,6905777990,15220,15200,15220,15200,1098
|
|
20240710,110600,6889078540,15200,15190,15200,15190,480
|
|
20240710,110500,6881784850,15190,15190,15190,15180,294
|
|
20240710,110400,6877319150,15190,15190,15190,15190,258
|
|
20240710,110300,6873400130,15190,15180,15190,15180,414
|
|
20240710,110200,6867112080,15190,15190,15190,15180,31
|
|
20240710,110100,6866641310,15190,15190,15190,15190,3
|
|
20240710,110000,6866595740,15190,15190,15190,15170,161
|
|
20240710,105900,6864151810,15170,15200,15200,15170,32
|
|
20240710,105800,6863666340,15170,15110,15170,15110,14369
|
|
20240710,105700,6646256660,15110,15130,15130,15110,3267
|
|
20240710,105600,6596865860,15140,15160,15160,15130,1476
|
|
20240710,105500,6574511230,15160,15190,15190,15150,3380
|
|
20240710,105400,6523203510,15200,15200,15200,15190,628
|
|
20240710,105300,6513659940,15200,15200,15200,15190,86
|
|
20240710,105200,6512352920,15200,15240,15240,15200,2441
|
|
20240710,105100,6475226340,15240,15230,15250,15230,985
|
|
20240710,105000,6460214560,15250,15270,15270,15230,912
|
|
20240710,104900,6446302790,15270,15250,15270,15250,1249
|
|
20240710,104800,6427244860,15250,15230,15250,15230,929
|
|
20240710,104700,6413082990,15240,15230,15240,15230,643
|
|
20240710,104600,6403290080,15230,15220,15230,15210,155
|
|
20240710,104500,6400931060,15220,15220,15220,15210,157
|
|
20240710,104400,6398542150,15220,15220,15220,15210,414
|
|
20240710,104300,6392243730,15220,15220,15230,15210,547
|
|
20240710,104200,6383921150,15220,15210,15220,15210,459
|
|
20240710,104100,6376935490,15210,15200,15210,15200,377
|
|
20240710,104000,6371202020,15200,15210,15220,15200,2177
|
|
20240710,103900,6338098570,15220,15210,15220,15210,328
|
|
20240710,103800,6333109540,15210,15200,15210,15190,575
|
|
20240710,103700,6324372540,15200,15180,15200,15180,614
|
|
20240710,103600,6315049240,15180,15170,15190,15170,1166
|
|
20240710,103500,6297344150,15180,15170,15180,15160,693
|
|
20240710,103400,6286834640,15170,15160,15180,15160,1303
|
|
20240710,103300,6267070230,15170,15150,15170,15150,1463
|
|
20240710,103200,6244890500,15150,15110,15160,15110,1478
|
|
20240710,103100,6222525720,15110,15100,15110,15100,676
|
|
20240710,103000,6212318010,15100,15100,15100,15080,3416
|
|
20240710,102900,6160767280,15100,15090,15110,15080,1311
|
|
20240710,102800,6140984570,15090,15110,15120,15090,2815
|
|
20240710,102700,6098472640,15110,15100,15110,15090,1643
|
|
20240710,102600,6073662390,15090,15100,15100,15090,1196
|
|
20240710,102500,6055612380,15100,15090,15100,15090,1448
|
|
20240710,102400,6033759720,15100,15130,15130,15090,5215
|
|
20240710,102300,5954979670,15120,15110,15120,15100,2992
|
|
20240710,102200,5909775630,15100,15080,15100,15070,3661
|
|
20240710,102100,5854548230,15080,15060,15080,15050,3748
|
|
20240710,102000,5798075970,15070,15080,15090,15050,9036
|
|
20240710,101900,5661971410,15090,15070,15120,15050,3318
|
|
20240710,101800,5611896640,15050,15090,15100,15040,23633
|
|
20240710,101700,5256031360,15090,15130,15140,15090,14572
|
|
20240710,101600,5035789150,15130,15130,15170,15110,13924
|
|
20240710,101500,4825007770,15130,15250,15260,15120,22528
|
|
20240710,101400,4482690700,15260,15310,15320,15260,12686
|
|
20240710,101300,4288761340,15310,15320,15320,15310,1015
|
|
20240710,101200,4273219940,15330,15320,15330,15310,694
|
|
20240710,101100,4262586800,15320,15330,15330,15310,1078
|
|
20240710,101000,4246074720,15320,15320,15330,15310,1169
|
|
20240710,100900,4228165820,15320,15330,15330,15320,780
|
|
20240710,100800,4216215170,15330,15330,15330,15320,1124
|
|
20240710,100700,4198989700,15330,15330,15340,15320,1326
|
|
20240710,100600,4178669730,15330,15320,15330,15310,1637
|
|
20240710,100500,4153596170,15320,15310,15320,15310,1158
|
|
20240710,100400,4135865500,15310,15330,15330,15310,2933
|
|
20240710,100300,4090924760,15330,15340,15340,15330,1031
|
|
20240710,100200,4075117470,15330,15340,15340,15330,830
|
|
20240710,100100,4062392520,15340,15340,15350,15330,1385
|
|
20240710,100000,4041143340,15340,15350,15360,15340,1388
|
|
20240710,095900,4019837770,15350,15380,15380,15350,735
|
|
20240710,095800,4008550360,15370,15380,15400,15370,1151
|
|
20240710,095700,3990849360,15380,15410,15410,15380,543
|
|
20240710,095600,3982491520,15400,15400,15410,15390,670
|
|
20240710,095500,3972170720,15410,15330,15410,15330,6113
|
|
20240710,095400,3878330980,15330,15310,15330,15310,942
|
|
20240710,095300,3863901250,15310,15300,15320,15300,1316
|
|
20240710,095200,3843759290,15300,15320,15320,15300,6076
|
|
20240710,095100,3750735970,15320,15330,15330,15320,2918
|
|
20240710,095000,3706029210,15330,15330,15340,15320,714
|
|
20240710,094900,3695085200,15340,15340,15340,15320,4897
|
|
20240710,094800,3620011360,15340,15340,15350,15330,383
|
|
20240710,094700,3614136380,15340,15340,15350,15330,894
|
|
20240710,094600,3600422620,15350,15340,15350,15330,2450
|
|
20240710,094500,3562842740,15330,15350,15360,15330,3357
|
|
20240710,094400,3511338820,15340,15340,15340,15340,214
|
|
20240710,094300,3508056060,15350,15340,15350,15340,1280
|
|
20240710,094200,3488418280,15330,15340,15360,15320,1950
|
|
20240710,094100,3458523970,15340,15370,15380,15320,3043
|
|
20240710,094000,3411855370,15380,15410,15410,15360,641
|
|
20240710,093900,3401994800,15420,15430,15430,15410,333
|
|
20240710,093800,3396859990,15430,15440,15450,15430,1971
|
|
20240710,093700,3366428550,15430,15360,15430,15360,3000
|
|
20240710,093600,3320260420,15360,15330,15360,15330,236
|
|
20240710,093500,3316638250,15350,15330,15350,15330,303
|
|
20240710,093400,3311990280,15320,15350,15360,15320,4249
|
|
20240710,093300,3246830680,15350,15370,15370,15340,1271
|
|
20240710,093200,3227312820,15370,15380,15380,15340,3791
|
|
20240710,093100,3169092940,15380,15420,15420,15380,1609
|
|
20240710,093000,3144334210,15390,15450,15450,15390,2682
|
|
20240710,092900,3102967430,15450,15470,15470,15450,950
|
|
20240710,092800,3088278840,15460,15410,15460,15410,1697
|
|
20240710,092700,3062086920,15410,15390,15410,15390,687
|
|
20240710,092600,3051506240,15360,15340,15410,15340,329
|
|
20240710,092500,3046447670,15330,15330,15330,15310,1456
|
|
20240710,092400,3024135830,15330,15330,15330,15310,5820
|
|
20240710,092300,2934995280,15320,15350,15350,15320,9534
|
|
20240710,092200,2788841150,15350,15370,15370,15340,1845
|
|
20240710,092100,2760519050,15380,15340,15420,15310,4799
|
|
20240710,092000,2686975640,15340,15430,15430,15300,22065
|
|
20240710,091900,2348301050,15430,15400,15460,15400,5641
|
|
20240710,091800,2261277140,15400,15400,15400,15380,2173
|
|
20240710,091700,2227844880,15400,15390,15400,15360,2719
|
|
20240710,091600,2185998280,15350,15350,15380,15340,3486
|
|
20240710,091500,2132455790,15350,15340,15360,15330,2478
|
|
20240710,091400,2094444190,15340,15360,15360,15330,3674
|
|
20240710,091300,2038097440,15340,15320,15370,15320,5174
|
|
20240710,091200,1958735110,15330,15340,15350,15330,6844
|
|
20240710,091100,1853802110,15340,15330,15360,15320,6986
|
|
20240710,091000,1746715110,15330,15380,15380,15320,11103
|
|
20240710,090900,1576393480,15380,15430,15430,15350,15203
|
|
20240710,090800,1342522900,15430,15510,15520,15420,7056
|
|
20240710,090700,1233393380,15520,15470,15530,15410,7193
|
|
20240710,090600,1122087920,15470,15440,15480,15400,12120
|
|
20240710,090500,935112820,15450,15420,15450,15410,6297
|
|
20240710,090400,837963090,15430,15360,15450,15330,7456
|
|
20240710,090300,723311770,15330,15620,15620,15300,17892
|
|
20240710,090200,446255510,15620,15710,15710,15620,2602
|
|
20240710,090100,405517070,15710,15600,15790,15590,6023
|
|
20240710,090000,311077490,15610,15890,15890,15600,18497
|