614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,191000,7571742480,13880,13880,13880,13880,0
|
|
20240710,190900,7571742480,13880,13880,13880,13880,0
|
|
20240710,190800,7571742480,13880,13880,13880,13880,0
|
|
20240710,190700,7571742480,13880,13880,13880,13880,0
|
|
20240710,190600,7571742480,13880,13880,13880,13880,0
|
|
20240710,190500,7571742480,13880,13880,13880,13880,0
|
|
20240710,190400,7571742480,13880,13880,13880,13880,0
|
|
20240710,190300,7571742480,13880,13880,13880,13880,0
|
|
20240710,190200,7571742480,13880,13880,13880,13880,0
|
|
20240710,190100,7571742480,13880,13880,13880,13880,0
|
|
20240710,190000,7571742480,13880,13880,13880,13880,0
|
|
20240710,185900,7571742480,13880,13880,13880,13880,0
|
|
20240710,185800,7571742480,13880,13880,13880,13880,0
|
|
20240710,185700,7571742480,13880,13880,13880,13880,0
|
|
20240710,185600,7571742480,13880,13880,13880,13880,0
|
|
20240710,185500,7571742480,13880,13880,13880,13880,0
|
|
20240710,185400,7571742480,13880,13880,13880,13880,0
|
|
20240710,185300,7571742480,13880,13880,13880,13880,0
|
|
20240710,185200,7571742480,13880,13880,13880,13880,0
|
|
20240710,185100,7571742480,13880,13880,13880,13880,0
|
|
20240710,185000,7571742480,13880,13880,13880,13880,0
|
|
20240710,184900,7571742480,13880,13880,13880,13880,0
|
|
20240710,184800,7571742480,13880,13880,13880,13880,0
|
|
20240710,184700,7571742480,13880,13880,13880,13880,0
|
|
20240710,184600,7571742480,13880,13880,13880,13880,0
|
|
20240710,184500,7571742480,13880,13880,13880,13880,0
|
|
20240710,184400,7571742480,13880,13880,13880,13880,0
|
|
20240710,184300,7571742480,13880,13880,13880,13880,0
|
|
20240710,184200,7571742480,13880,13880,13880,13880,0
|
|
20240710,184100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,184000,7571742480,13880,13880,13880,13880,0
|
|
20240710,183900,7571742480,13880,13880,13880,13880,0
|
|
20240710,183800,7571742480,13880,13880,13880,13880,0
|
|
20240710,183700,7571742480,13880,13880,13880,13880,0
|
|
20240710,183600,7571742480,13880,13880,13880,13880,0
|
|
20240710,183500,7571742480,13880,13880,13880,13880,0
|
|
20240710,183400,7571742480,13880,13880,13880,13880,0
|
|
20240710,183300,7571742480,13880,13880,13880,13880,0
|
|
20240710,183200,7571742480,13880,13880,13880,13880,0
|
|
20240710,183100,7571742480,13880,13880,13880,13880,0
|
|
20240710,183000,7571742480,13880,13880,13880,13880,0
|
|
20240710,182900,7571742480,13880,13880,13880,13880,0
|
|
20240710,182800,7571742480,13880,13880,13880,13880,0
|
|
20240710,182700,7571742480,13880,13880,13880,13880,0
|
|
20240710,182600,7571742480,13880,13880,13880,13880,0
|
|
20240710,182500,7571742480,13880,13880,13880,13880,0
|
|
20240710,182400,7571742480,13880,13880,13880,13880,0
|
|
20240710,182300,7571742480,13880,13880,13880,13880,0
|
|
20240710,182200,7571742480,13880,13880,13880,13880,0
|
|
20240710,182100,7571742480,13880,13880,13880,13880,0
|
|
20240710,182000,7571742480,13880,13880,13880,13880,0
|
|
20240710,181900,7571742480,13880,13880,13880,13880,0
|
|
20240710,181800,7571742480,13880,13880,13880,13880,0
|
|
20240710,181700,7571742480,13880,13880,13880,13880,0
|
|
20240710,181600,7571742480,13880,13880,13880,13880,0
|
|
20240710,181500,7571742480,13880,13880,13880,13880,0
|
|
20240710,181400,7571742480,13880,13880,13880,13880,0
|
|
20240710,181300,7571742480,13880,13880,13880,13880,0
|
|
20240710,181200,7571742480,13880,13880,13880,13880,0
|
|
20240710,181100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,181000,7571742480,13880,13880,13880,13880,0
|
|
20240710,180900,7571742480,13880,13880,13880,13880,0
|
|
20240710,180800,7571742480,13880,13880,13880,13880,0
|
|
20240710,180700,7571742480,13880,13880,13880,13880,0
|
|
20240710,180600,7571742480,13880,13880,13880,13880,0
|
|
20240710,180500,7571742480,13880,13880,13880,13880,0
|
|
20240710,180400,7571742480,13880,13880,13880,13880,0
|
|
20240710,180300,7571742480,13880,13880,13880,13880,0
|
|
20240710,180200,7571742480,13880,13880,13880,13880,0
|
|
20240710,180100,7571742480,13880,13880,13880,13880,0
|
|
20240710,180000,7571742480,13880,13880,13880,13880,0
|
|
20240710,175900,7571742480,13880,13880,13880,13880,0
|
|
20240710,175800,7571742480,13880,13880,13880,13880,0
|
|
20240710,175700,7571742480,13880,13880,13880,13880,0
|
|
20240710,175600,7571742480,13880,13880,13880,13880,0
|
|
20240710,175500,7571742480,13880,13880,13880,13880,0
|
|
20240710,175400,7571742480,13880,13880,13880,13880,0
|
|
20240710,175300,7571742480,13880,13880,13880,13880,0
|
|
20240710,175200,7571742480,13880,13880,13880,13880,0
|
|
20240710,175100,7571742480,13880,13880,13880,13880,0
|
|
20240710,175000,7571742480,13880,13880,13880,13880,0
|
|
20240710,174900,7571742480,13880,13880,13880,13880,0
|
|
20240710,174800,7571742480,13880,13880,13880,13880,0
|
|
20240710,174700,7571742480,13880,13880,13880,13880,0
|
|
20240710,174600,7571742480,13880,13880,13880,13880,0
|
|
20240710,174500,7571742480,13880,13880,13880,13880,0
|
|
20240710,174400,7571742480,13880,13880,13880,13880,0
|
|
20240710,174300,7571742480,13880,13880,13880,13880,0
|
|
20240710,174200,7571742480,13880,13880,13880,13880,0
|
|
20240710,174100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,174000,7571742480,13880,13880,13880,13880,0
|
|
20240710,173900,7571742480,13880,13880,13880,13880,0
|
|
20240710,173800,7571742480,13880,13880,13880,13880,0
|
|
20240710,173700,7571742480,13880,13880,13880,13880,0
|
|
20240710,173600,7571742480,13880,13880,13880,13880,0
|
|
20240710,173500,7571742480,13880,13880,13880,13880,0
|
|
20240710,173400,7571742480,13880,13880,13880,13880,0
|
|
20240710,173300,7571742480,13880,13880,13880,13880,0
|
|
20240710,173200,7571742480,13880,13880,13880,13880,0
|
|
20240710,173100,7571742480,13880,13880,13880,13880,0
|
|
20240710,173000,7571742480,13880,13880,13880,13880,0
|
|
20240710,172900,7571742480,13880,13880,13880,13880,0
|
|
20240710,172800,7571742480,13880,13880,13880,13880,0
|
|
20240710,172700,7571742480,13880,13880,13880,13880,0
|
|
20240710,172600,7571742480,13880,13880,13880,13880,0
|
|
20240710,172500,7571742480,13880,13880,13880,13880,0
|
|
20240710,172400,7571742480,13880,13880,13880,13880,0
|
|
20240710,172300,7571742480,13880,13880,13880,13880,0
|
|
20240710,172200,7571742480,13880,13880,13880,13880,0
|
|
20240710,172100,7571742480,13880,13880,13880,13880,0
|
|
20240710,172000,7571742480,13880,13880,13880,13880,0
|
|
20240710,171900,7571742480,13880,13880,13880,13880,0
|
|
20240710,171800,7571742480,13880,13880,13880,13880,0
|
|
20240710,171700,7571742480,13880,13880,13880,13880,0
|
|
20240710,171600,7571742480,13880,13880,13880,13880,0
|
|
20240710,171500,7571742480,13880,13880,13880,13880,0
|
|
20240710,171400,7571742480,13880,13880,13880,13880,0
|
|
20240710,171300,7571742480,13880,13880,13880,13880,0
|
|
20240710,171200,7571742480,13880,13880,13880,13880,0
|
|
20240710,171100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,171000,7571742480,13880,13880,13880,13880,0
|
|
20240710,170900,7571742480,13880,13880,13880,13880,0
|
|
20240710,170800,7571742480,13880,13880,13880,13880,0
|
|
20240710,170700,7571742480,13880,13880,13880,13880,0
|
|
20240710,170600,7571742480,13880,13880,13880,13880,0
|
|
20240710,170500,7571742480,13880,13880,13880,13880,0
|
|
20240710,170400,7571742480,13880,13880,13880,13880,0
|
|
20240710,170300,7571742480,13880,13880,13880,13880,0
|
|
20240710,170200,7571742480,13880,13880,13880,13880,0
|
|
20240710,170100,7571742480,13880,13880,13880,13880,0
|
|
20240710,170000,7571742480,13880,13880,13880,13880,0
|
|
20240710,165900,7571742480,13880,13880,13880,13880,0
|
|
20240710,165800,7571742480,13880,13880,13880,13880,0
|
|
20240710,165700,7571742480,13880,13880,13880,13880,0
|
|
20240710,165600,7571742480,13880,13880,13880,13880,0
|
|
20240710,165500,7571742480,13880,13880,13880,13880,0
|
|
20240710,165400,7571742480,13880,13880,13880,13880,0
|
|
20240710,165300,7571742480,13880,13880,13880,13880,0
|
|
20240710,165200,7571742480,13880,13880,13880,13880,0
|
|
20240710,165100,7571742480,13880,13880,13880,13880,0
|
|
20240710,165000,7571742480,13880,13880,13880,13880,0
|
|
20240710,164900,7571742480,13880,13880,13880,13880,0
|
|
20240710,164800,7571742480,13880,13880,13880,13880,0
|
|
20240710,164700,7571742480,13880,13880,13880,13880,0
|
|
20240710,164600,7571742480,13880,13880,13880,13880,0
|
|
20240710,164500,7571742480,13880,13880,13880,13880,0
|
|
20240710,164400,7571742480,13880,13880,13880,13880,0
|
|
20240710,164300,7571742480,13880,13880,13880,13880,0
|
|
20240710,164200,7571742480,13880,13880,13880,13880,0
|
|
20240710,164100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,164000,7571742480,13880,13880,13880,13880,0
|
|
20240710,163900,7571742480,13880,13880,13880,13880,0
|
|
20240710,163800,7571742480,13880,13880,13880,13880,0
|
|
20240710,163700,7571742480,13880,13880,13880,13880,0
|
|
20240710,163600,7571742480,13880,13880,13880,13880,0
|
|
20240710,163500,7571742480,13880,13880,13880,13880,0
|
|
20240710,163400,7571742480,13880,13880,13880,13880,0
|
|
20240710,163300,7571742480,13880,13880,13880,13880,0
|
|
20240710,163200,7571742480,13880,13880,13880,13880,0
|
|
20240710,163100,7571742480,13880,13880,13880,13880,0
|
|
20240710,163000,7571742480,13880,13880,13880,13880,0
|
|
20240710,162900,7571742480,13880,13880,13880,13880,0
|
|
20240710,162800,7571742480,13880,13880,13880,13880,0
|
|
20240710,162700,7571742480,13880,13880,13880,13880,0
|
|
20240710,162600,7571742480,13880,13880,13880,13880,0
|
|
20240710,162500,7571742480,13880,13880,13880,13880,0
|
|
20240710,162400,7571742480,13880,13880,13880,13880,0
|
|
20240710,162300,7571742480,13880,13880,13880,13880,0
|
|
20240710,162200,7571742480,13880,13880,13880,13880,0
|
|
20240710,162100,7571742480,13880,13880,13880,13880,0
|
|
20240710,162000,7571742480,13880,13880,13880,13880,0
|
|
20240710,161900,7571742480,13880,13880,13880,13880,0
|
|
20240710,161800,7571742480,13880,13880,13880,13880,0
|
|
20240710,161700,7571742480,13880,13880,13880,13880,0
|
|
20240710,161600,7571742480,13880,13880,13880,13880,0
|
|
20240710,161500,7571742480,13880,13880,13880,13880,0
|
|
20240710,161400,7571742480,13880,13880,13880,13880,0
|
|
20240710,161300,7571742480,13880,13880,13880,13880,0
|
|
20240710,161200,7571742480,13880,13880,13880,13880,0
|
|
20240710,161100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,161000,7571742480,13880,13880,13880,13880,0
|
|
20240710,160900,7571742480,13880,13880,13880,13880,0
|
|
20240710,160800,7571742480,13880,13880,13880,13880,0
|
|
20240710,160700,7571742480,13880,13880,13880,13880,0
|
|
20240710,160600,7571742480,13880,13880,13880,13880,0
|
|
20240710,160500,7571742480,13880,13880,13880,13880,0
|
|
20240710,160400,7571742480,13880,13880,13880,13880,0
|
|
20240710,160300,7571742480,13880,13880,13880,13880,0
|
|
20240710,160200,7571742480,13880,13880,13880,13880,0
|
|
20240710,160100,7571742480,13880,13880,13880,13880,0
|
|
20240710,160000,7571742480,13880,13880,13880,13880,0
|
|
20240710,155900,7571742480,13880,13880,13880,13880,0
|
|
20240710,155800,7571742480,13880,13880,13880,13880,0
|
|
20240710,155700,7571742480,13880,13880,13880,13880,0
|
|
20240710,155600,7571742480,13880,13880,13880,13880,0
|
|
20240710,155500,7571742480,13880,13880,13880,13880,0
|
|
20240710,155400,7571742480,13880,13880,13880,13880,0
|
|
20240710,155300,7571742480,13880,13880,13880,13880,0
|
|
20240710,155200,7571742480,13880,13880,13880,13880,0
|
|
20240710,155100,7571742480,13880,13880,13880,13880,0
|
|
20240710,155000,7571742480,13880,13880,13880,13880,0
|
|
20240710,154900,7571742480,13880,13880,13880,13880,0
|
|
20240710,154800,7571742480,13880,13880,13880,13880,0
|
|
20240710,154700,7571742480,13880,13880,13880,13880,0
|
|
20240710,154600,7571742480,13880,13880,13880,13880,0
|
|
20240710,154500,7571742480,13880,13880,13880,13880,0
|
|
20240710,154400,7571742480,13880,13880,13880,13880,0
|
|
20240710,154300,7571742480,13880,13880,13880,13880,0
|
|
20240710,154200,7571742480,13880,13880,13880,13880,0
|
|
20240710,154100,7571742480,13880,13880,13880,13880,56914
|
|
20240710,154000,7571742480,13880,13880,13880,13880,0
|
|
20240710,153900,7571742480,13880,13880,13880,13880,0
|
|
20240710,153800,7571742480,13880,13880,13880,13880,0
|
|
20240710,153700,7571742480,13880,13880,13880,13880,0
|
|
20240710,153600,7571742480,13880,13880,13880,13880,0
|
|
20240710,153500,7571742480,13880,13880,13880,13880,0
|
|
20240710,153400,7571742480,13880,13880,13880,13880,0
|
|
20240710,153300,7571742480,13880,13880,13880,13880,0
|
|
20240710,153200,7571742480,13880,13880,13880,13880,0
|
|
20240710,153100,7571742480,13880,13880,13880,13880,0
|
|
20240710,153000,7571742480,13880,13880,13880,13880,56914
|
|
20240710,152900,6781776160,13910,13910,13910,13910,0
|
|
20240710,152800,6781776160,13910,13910,13910,13910,0
|
|
20240710,152700,6781776160,13910,13910,13910,13910,0
|
|
20240710,152600,6781776160,13910,13910,13910,13910,0
|
|
20240710,152500,6781776160,13910,13910,13910,13910,0
|
|
20240710,152400,6781776160,13910,13910,13910,13910,0
|
|
20240710,152300,6781776160,13910,13910,13910,13910,0
|
|
20240710,152200,6781776160,13910,13910,13910,13910,0
|
|
20240710,152100,6781776160,13910,13910,13910,13910,0
|
|
20240710,152000,6781776160,13910,13910,13910,13910,0
|
|
20240710,151900,6781776160,13910,13910,13910,13890,7853
|
|
20240710,151800,6672648190,13910,13900,13910,13900,332
|
|
20240710,151700,6668031150,13900,13890,13910,13890,4826
|
|
20240710,151600,6600948910,13890,13890,13900,13890,1189
|
|
20240710,151500,6584426530,13890,13890,13890,13890,422
|
|
20240710,151400,6578564950,13890,13890,13900,13890,561
|
|
20240710,151300,6570767710,13890,13890,13900,13890,748
|
|
20240710,151200,6560373270,13890,13900,13900,13890,422
|
|
20240710,151100,6554508050,13890,13890,13900,13890,764
|
|
20240710,151000,6543889220,13890,13890,13900,13890,399
|
|
20240710,150900,6538344030,13890,13890,13900,13890,1036
|
|
20240710,150800,6523949470,13890,13890,13900,13890,687
|
|
20240710,150700,6514404180,13890,13890,13900,13890,489
|
|
20240710,150600,6507611950,13890,13890,13900,13890,588
|
|
20240710,150500,6499442680,13890,13890,13900,13890,1654
|
|
20240710,150400,6476454670,13890,13890,13900,13890,499
|
|
20240710,150300,6469519280,13890,13900,13910,13890,1147
|
|
20240710,150200,6453576920,13900,13900,13910,13900,283
|
|
20240710,150100,6449643180,13900,13900,13910,13890,590
|
|
20240710,150000,6441439920,13890,13900,13910,13890,1790
|
|
20240710,145900,6416559280,13910,13890,13910,13890,1652
|
|
20240710,145800,6393597520,13890,13890,13900,13890,245
|
|
20240710,145700,6390194380,13890,13890,13900,13890,273
|
|
20240710,145600,6386401910,13890,13910,13910,13890,1157
|
|
20240710,145500,6370319660,13900,13890,13910,13890,1265
|
|
20240710,145400,6352740000,13890,13910,13910,13880,6728
|
|
20240710,145300,6259172440,13900,13900,13910,13900,1143
|
|
20240710,145200,6243283240,13900,13900,13910,13900,815
|
|
20240710,145100,6231954200,13900,13900,13910,13900,554
|
|
20240710,145000,6224250030,13910,13910,13910,13900,988
|
|
20240710,144900,6210508380,13910,13900,13910,13900,2669
|
|
20240710,144800,6173383190,13900,13880,13910,13880,3165
|
|
20240710,144700,6129363650,13880,13890,13910,13880,7783
|
|
20240710,144600,6021191600,13890,13890,13910,13890,2596
|
|
20240710,144500,5985098370,13890,13900,13920,13890,5401
|
|
20240710,144400,5909972880,13890,13900,13910,13890,3285
|
|
20240710,144300,5864282560,13900,13890,13920,13890,6139
|
|
20240710,144200,5778880560,13890,13900,13900,13890,1102
|
|
20240710,144100,5763565520,13900,13900,13920,13890,8185
|
|
20240710,144000,5649706990,13900,13900,13910,13900,788
|
|
20240710,143900,5638753700,13900,13900,13910,13900,677
|
|
20240710,143800,5629339650,13910,13900,13910,13900,430
|
|
20240710,143700,5623361980,13900,13890,13910,13890,294
|
|
20240710,143600,5619275450,13890,13890,13900,13890,365
|
|
20240710,143500,5614205300,13890,13900,13900,13890,325
|
|
20240710,143400,5609690930,13900,13900,13910,13890,678
|
|
20240710,143300,5600263450,13900,13900,13900,13890,433
|
|
20240710,143200,5594247010,13900,13900,13910,13900,382
|
|
20240710,143100,5588937140,13900,13900,13910,13900,1354
|
|
20240710,143000,5570115610,13900,13910,13910,13900,815
|
|
20240710,142900,5558783520,13900,13910,13910,13900,1428
|
|
20240710,142800,5538934240,13900,13900,13910,13900,738
|
|
20240710,142700,5528672380,13900,13910,13910,13900,267
|
|
20240710,142600,5524960930,13910,13910,13910,13900,289
|
|
20240710,142500,5520943650,13900,13900,13910,13890,523
|
|
20240710,142400,5513675040,13890,13900,13910,13890,670
|
|
20240710,142300,5504360730,13890,13900,13900,13890,282
|
|
20240710,142200,5500443650,13890,13900,13910,13890,619
|
|
20240710,142100,5491837610,13900,13900,13900,13890,475
|
|
20240710,142000,5485236810,13900,13910,13920,13900,1678
|
|
20240710,141900,5461897330,13910,13910,13920,13910,713
|
|
20240710,141800,5451975620,13910,13910,13920,13910,142
|
|
20240710,141700,5450000270,13910,13910,13920,13910,603
|
|
20240710,141600,5441608750,13910,13900,13920,13900,1176
|
|
20240710,141500,5425250690,13900,13900,13910,13900,714
|
|
20240710,141400,5415322510,13910,13900,13910,13900,1187
|
|
20240710,141300,5398813120,13910,13900,13910,13900,239
|
|
20240710,141200,5395490940,13900,13900,13910,13890,4701
|
|
20240710,141100,5330143060,13900,13900,13910,13900,538
|
|
20240710,141000,5322664750,13910,13910,13910,13900,111
|
|
20240710,140900,5321121740,13900,13900,13910,13900,224
|
|
20240710,140800,5318008090,13900,13910,13910,13900,605
|
|
20240710,140700,5309595000,13900,13910,13910,13900,97
|
|
20240710,140600,5308246630,13900,13900,13910,13900,506
|
|
20240710,140500,5301213220,13900,13900,13910,13900,333
|
|
20240710,140400,5296583220,13900,13910,13910,13900,580
|
|
20240710,140300,5288517320,13900,13900,13910,13900,581
|
|
20240710,140200,5280441400,13900,13900,13910,13900,284
|
|
20240710,140100,5276493450,13910,13900,13910,13900,123
|
|
20240710,140000,5274783490,13910,13900,13910,13900,5148
|
|
20240710,135900,5203216880,13910,13910,13910,13900,2341
|
|
20240710,135800,5170654490,13910,13910,13920,13910,351
|
|
20240710,135700,5165771580,13910,13920,13920,13910,1415
|
|
20240710,135600,5146088900,13920,13920,13920,13910,423
|
|
20240710,135500,5140203450,13920,13920,13920,13920,19
|
|
20240710,135400,5139938970,13920,13920,13920,13910,2897
|
|
20240710,135300,5099634990,13920,13920,13920,13910,521
|
|
20240710,135200,5092382880,13920,13920,13920,13910,515
|
|
20240710,135100,5085214400,13920,13920,13920,13910,87
|
|
20240710,135000,5084003570,13930,13930,13930,13910,49
|
|
20240710,134900,5083321660,13930,13930,13930,13910,1287
|
|
20240710,134800,5065396740,13930,13910,13940,13910,3219
|
|
20240710,134700,5020606550,13910,13920,13920,13910,2464
|
|
20240710,134600,4986331860,13920,13910,13920,13910,1022
|
|
20240710,134500,4972111610,13920,13920,13920,13920,145
|
|
20240710,134400,4970093210,13920,13910,13920,13910,471
|
|
20240710,134300,4963538800,13910,13930,13930,13870,12470
|
|
20240710,134200,4790260850,13930,13930,13930,13920,723
|
|
20240710,134100,4780189740,13930,13930,13930,13920,1147
|
|
20240710,134000,4764213420,13950,13930,13950,13930,3073
|
|
20240710,133900,4721405360,13930,13940,13940,13930,3734
|
|
20240710,133800,4669359600,13940,13940,13950,13940,384
|
|
20240710,133700,4664006550,13950,13950,13950,13940,384
|
|
20240710,133600,4658652760,13940,13950,13950,13940,1428
|
|
20240710,133500,4638736320,13940,13940,13950,13940,332
|
|
20240710,133400,4634108120,13950,13940,13950,13940,641
|
|
20240710,133300,4625171530,13940,13940,13950,13940,666
|
|
20240710,133200,4615885210,13940,13940,13940,13940,921
|
|
20240710,133100,4603046470,13940,13940,13950,13940,600
|
|
20240710,133000,4594682420,13940,13940,13950,13940,6072
|
|
20240710,132900,4510037870,13940,13950,13950,13940,563
|
|
20240710,132800,4502189540,13940,13950,13950,13940,189
|
|
20240710,132700,4499553470,13950,13950,13950,13940,693
|
|
20240710,132600,4489891120,13950,13950,13950,13940,255
|
|
20240710,132500,4486334190,13950,13940,13950,13930,9647
|
|
20240710,132400,4351856050,13940,13930,13940,13930,189
|
|
20240710,132300,4349222430,13940,13940,13940,13930,315
|
|
20240710,132200,4344832650,13940,13940,13940,13930,258
|
|
20240710,132100,4341238360,13930,13940,13940,13930,390
|
|
20240710,132000,4335804580,13940,13930,13940,13930,222
|
|
20240710,131900,4332711040,13940,13940,13940,13930,87
|
|
20240710,131800,4331498480,13940,13930,13940,13930,124
|
|
20240710,131700,4329770150,13930,13930,13930,13930,168
|
|
20240710,131600,4327429910,13930,13940,13940,13930,72
|
|
20240710,131500,4326426450,13940,13930,13940,13930,761
|
|
20240710,131400,4315820230,13940,13940,13940,13930,202
|
|
20240710,131300,4313005600,13930,13930,13930,13920,5164
|
|
20240710,131200,4241071980,13930,13930,13930,13920,316
|
|
20240710,131100,4236671930,13920,13920,13930,13920,329
|
|
20240710,131000,4232091120,13930,13920,13930,13920,465
|
|
20240710,130900,4225618160,13920,13920,13920,13920,32
|
|
20240710,130800,4225172720,13930,13930,13930,13920,662
|
|
20240710,130700,4215951070,13930,13920,13930,13920,42
|
|
20240710,130600,4215366420,13920,13930,13930,13920,43
|
|
20240710,130500,4214767680,13920,13930,13930,13920,814
|
|
20240710,130400,4203431660,13920,13930,13930,13920,135
|
|
20240710,130300,4201551420,13920,13930,13930,13920,80
|
|
20240710,130200,4200437550,13930,13930,13930,13920,1541
|
|
20240710,130100,4178982990,13920,13910,13930,13910,10027
|
|
20240710,130000,4039390850,13910,13910,13910,13900,203
|
|
20240710,125900,4036568030,13900,13890,13900,13890,3182
|
|
20240710,125800,3992340380,13890,13900,13900,13890,3082
|
|
20240710,125700,3949500880,13900,13900,13910,13900,1876
|
|
20240710,125600,3923424460,13900,13910,13910,13900,487
|
|
20240710,125500,3916651350,13910,13900,13910,13900,545
|
|
20240710,125400,3909072420,13900,13910,13910,13900,98
|
|
20240710,125300,3907710090,13910,13900,13910,13900,176
|
|
20240710,125200,3905262820,13900,13900,13910,13900,597
|
|
20240710,125100,3896960490,13910,13910,13910,13900,144
|
|
20240710,125000,3894957700,13910,13910,13910,13900,123
|
|
20240710,124900,3893247950,13910,13910,13910,13900,415
|
|
20240710,124800,3887475520,13910,13910,13910,13910,89
|
|
20240710,124700,3886237530,13900,13900,13900,13900,4
|
|
20240710,124600,3886181930,13910,13900,13910,13900,104
|
|
20240710,124500,3884735510,13900,13910,13910,13900,7
|
|
20240710,124400,3884638180,13910,13900,13910,13900,143
|
|
20240710,124300,3882649660,13910,13910,13910,13910,92
|
|
20240710,124200,3881369940,13900,13900,13900,13890,873
|
|
20240710,124100,3869236770,13900,13900,13900,13890,306
|
|
20240710,124000,3864983400,13900,13900,13900,13890,1084
|
|
20240710,123900,3849917900,13900,13890,13900,13890,373
|
|
20240710,123800,3844733240,13900,13900,13900,13900,365
|
|
20240710,123700,3839659740,13900,13900,13900,13900,13
|
|
20240710,123600,3839479040,13890,13900,13900,13890,132
|
|
20240710,123500,3837644270,13900,13900,13900,13900,591
|
|
20240710,123400,3829429370,13910,13910,13910,13900,1717
|
|
20240710,123300,3805562510,13910,13910,13910,13900,60
|
|
20240710,123200,3804727920,13910,13900,13910,13890,1842
|
|
20240710,123100,3779124110,13900,13900,13900,13890,574
|
|
20240710,123000,3771146320,13890,13890,13900,13890,120
|
|
20240710,122900,3769479210,13900,13900,13900,13900,11
|
|
20240710,122800,3769326310,13890,13900,13900,13890,189
|
|
20240710,122700,3766699240,13890,13900,13900,13890,201
|
|
20240710,122600,3763905350,13900,13900,13900,13900,439
|
|
20240710,122500,3757803250,13890,13890,13890,13890,72
|
|
20240710,122400,3756803170,13900,13900,13900,13900,977
|
|
20240710,122300,3743222870,13900,13900,13900,13900,385
|
|
20240710,122200,3737871370,13900,13890,13900,13890,4
|
|
20240710,122100,3737815780,13890,13890,13900,13890,43
|
|
20240710,122000,3737218410,13900,13890,13900,13890,392
|
|
20240710,121900,3731773520,13890,13890,13890,13890,371
|
|
20240710,121800,3726620330,13890,13890,13890,13890,3
|
|
20240710,121700,3726578660,13900,13900,13900,13890,1777
|
|
20240710,121600,3701891630,13890,13890,13890,13890,737
|
|
20240710,121500,3691654700,13890,13860,13890,13860,2701
|
|
20240710,121400,3654174700,13860,13860,13860,13860,513
|
|
20240710,121300,3647064520,13860,13860,13860,13850,526
|
|
20240710,121200,3639774190,13860,13850,13860,13850,275
|
|
20240710,121100,3635962700,13860,13860,13860,13860,661
|
|
20240710,121000,3626801240,13860,13860,13860,13850,176
|
|
20240710,120900,3624361890,13850,13860,13860,13850,2876
|
|
20240710,120800,3584525560,13860,13870,13870,13860,3969
|
|
20240710,120700,3529511690,13870,13870,13870,13870,209
|
|
20240710,120600,3526612860,13870,13870,13870,13860,149
|
|
20240710,120500,3524546250,13870,13870,13870,13870,760
|
|
20240710,120400,3514005050,13870,13870,13870,13870,454
|
|
20240710,120300,3507708070,13870,13870,13870,13870,276
|
|
20240710,120200,3503879950,13870,13860,13870,13860,957
|
|
20240710,120100,3490615530,13860,13860,13860,13850,559
|
|
20240710,120000,3482867800,13860,13860,13860,13850,435
|
|
20240710,115900,3476839500,13850,13850,13860,13850,319
|
|
20240710,115800,3472418420,13850,13850,13860,13850,451
|
|
20240710,115700,3466168110,13850,13850,13860,13850,439
|
|
20240710,115600,3460085030,13850,13850,13860,13850,211
|
|
20240710,115500,3457161680,13850,13850,13860,13850,39
|
|
20240710,115400,3456621520,13860,13850,13860,13850,109
|
|
20240710,115300,3455111140,13850,13860,13860,13850,1813
|
|
20240710,115200,3429984810,13860,13860,13870,13860,98
|
|
20240710,115100,3428626250,13860,13860,13860,13860,33
|
|
20240710,115000,3428168870,13860,13860,13870,13860,37
|
|
20240710,114900,3427656040,13860,13870,13870,13860,40
|
|
20240710,114800,3427101580,13860,13870,13880,13860,2270
|
|
20240710,114700,3395606430,13860,13870,13870,13860,24
|
|
20240710,114600,3395273780,13860,13860,13870,13860,725
|
|
20240710,114500,3385218270,13870,13860,13870,13860,484
|
|
20240710,114400,3378509990,13860,13890,13890,13860,12202
|
|
20240710,114300,3209159070,13890,13880,13890,13880,1357
|
|
20240710,114200,3190316280,13880,13880,13890,13880,473
|
|
20240710,114100,3183746780,13890,13890,13890,13880,186
|
|
20240710,114000,3181163330,13890,13890,13890,13880,28
|
|
20240710,113900,3180774500,13890,13890,13890,13880,94
|
|
20240710,113800,3179468960,13880,13890,13890,13880,132
|
|
20240710,113700,3177635660,13890,13890,13890,13880,969
|
|
20240710,113600,3164176340,13880,13890,13890,13880,193
|
|
20240710,113500,3161495660,13880,13880,13890,13880,194
|
|
20240710,113400,3158801220,13890,13890,13890,13880,243
|
|
20240710,113300,3155426040,13890,13890,13890,13880,379
|
|
20240710,113200,3150162700,13880,13880,13890,13880,1179
|
|
20240710,113100,3133796490,13880,13880,13890,13880,772
|
|
20240710,113000,3123080120,13880,13880,13880,13870,216
|
|
20240710,112900,3120082280,13880,13880,13880,13870,767
|
|
20240710,112800,3109436410,13880,13870,13880,13860,1450
|
|
20240710,112700,3089326410,13870,13870,13870,13860,130
|
|
20240710,112600,3087523400,13870,13870,13870,13860,208
|
|
20240710,112500,3084638550,13870,13870,13870,13860,989
|
|
20240710,112400,3070921210,13860,13860,13870,13860,268
|
|
20240710,112300,3067204340,13870,13860,13870,13860,407
|
|
20240710,112200,3061559430,13860,13870,13870,13860,710
|
|
20240710,112100,3051718820,13860,13870,13870,13860,11
|
|
20240710,112000,3051566340,13860,13870,13870,13860,13
|
|
20240710,111900,3051386150,13870,13860,13870,13860,15
|
|
20240710,111800,3051178190,13860,13870,13870,13860,87
|
|
20240710,111700,3049971690,13870,13870,13870,13860,3625
|
|
20240710,111600,2999693130,13870,13870,13870,13860,123
|
|
20240710,111500,2997987250,13860,13870,13870,13860,169
|
|
20240710,111400,2995643310,13870,13860,13870,13860,685
|
|
20240710,111300,2986148330,13850,13860,13860,13850,291
|
|
20240710,111200,2982115750,13850,13860,13860,13850,224
|
|
20240710,111100,2979011280,13860,13850,13860,13850,16
|
|
20240710,111000,2978789640,13850,13850,13850,13840,944
|
|
20240710,110900,2965715460,13850,13860,13860,13850,620
|
|
20240710,110800,2957126390,13860,13860,13870,13860,624
|
|
20240710,110700,2948477720,13860,13860,13860,13850,2004
|
|
20240710,110600,2920702880,13860,13850,13860,13850,556
|
|
20240710,110500,2913002260,13850,13860,13860,13850,217
|
|
20240710,110400,2909995070,13850,13860,13860,13850,34
|
|
20240710,110300,2909523930,13860,13850,13860,13850,13
|
|
20240710,110200,2909343850,13850,13870,13870,13850,454
|
|
20240710,110100,2903051900,13870,13880,13880,13860,151
|
|
20240710,110000,2900957320,13870,13860,13880,13860,188
|
|
20240710,105900,2898350790,13880,13870,13880,13860,84
|
|
20240710,105800,2897185680,13870,13840,13880,13830,7380
|
|
20240710,105700,2794951840,13850,13840,13850,13840,106
|
|
20240710,105600,2793484350,13840,13840,13850,13840,222
|
|
20240710,105500,2790411210,13840,13840,13850,13840,128
|
|
20240710,105400,2788639610,13840,13840,13840,13840,396
|
|
20240710,105300,2783158970,13840,13840,13840,13830,938
|
|
20240710,105200,2770177300,13840,13840,13850,13840,629
|
|
20240710,105100,2761471840,13840,13840,13840,13840,225
|
|
20240710,105000,2758357840,13840,13840,13850,13840,457
|
|
20240710,104900,2752031820,13840,13840,13850,13840,233
|
|
20240710,104800,2748805850,13840,13840,13850,13830,1746
|
|
20240710,104700,2724641280,13840,13840,13850,13840,171
|
|
20240710,104600,2722273980,13840,13830,13850,13830,1022
|
|
20240710,104500,2708130570,13850,13840,13860,13830,2678
|
|
20240710,104400,2671043450,13840,13840,13840,13840,803
|
|
20240710,104300,2659929930,13840,13840,13850,13840,1612
|
|
20240710,104200,2637614830,13840,13840,13850,13840,240
|
|
20240710,104100,2634292290,13840,13840,13850,13840,122
|
|
20240710,104000,2632603660,13840,13840,13850,13840,271
|
|
20240710,103900,2628852900,13840,13840,13850,13840,110
|
|
20240710,103800,2627330430,13840,13840,13850,13840,1564
|
|
20240710,103700,2605683690,13840,13850,13850,13840,77
|
|
20240710,103600,2604617960,13850,13850,13850,13840,1052
|
|
20240710,103500,2590057870,13850,13840,13850,13840,899
|
|
20240710,103400,2577615490,13840,13840,13850,13840,1489
|
|
20240710,103300,2557003080,13850,13850,13850,13840,794
|
|
20240710,103200,2546006290,13850,13840,13850,13840,277
|
|
20240710,103100,2542171550,13850,13860,13860,13840,5087
|
|
20240710,103000,2471716920,13850,13860,13860,13850,39
|
|
20240710,102900,2471176590,13850,13860,13860,13850,259
|
|
20240710,102800,2467587170,13860,13860,13860,13850,15
|
|
20240710,102700,2467379380,13860,13860,13860,13860,297
|
|
20240710,102600,2463262960,13870,13860,13870,13860,917
|
|
20240710,102500,2450551740,13860,13860,13860,13850,2303
|
|
20240710,102400,2418639370,13860,13870,13870,13850,2256
|
|
20240710,102300,2387369260,13870,13870,13870,13860,49
|
|
20240710,102200,2386689770,13860,13870,13870,13860,170
|
|
20240710,102100,2384333160,13870,13870,13870,13860,655
|
|
20240710,102000,2375248650,13870,13880,13890,13870,2049
|
|
20240710,101900,2346808440,13880,13880,13890,13870,506
|
|
20240710,101800,2339785510,13870,13860,13880,13860,152
|
|
20240710,101700,2337677220,13870,13870,13870,13860,418
|
|
20240710,101600,2331879670,13870,13880,13880,13860,205
|
|
20240710,101500,2329036820,13870,13880,13890,13870,1557
|
|
20240710,101400,2307430390,13880,13890,13890,13880,902
|
|
20240710,101300,2294908030,13880,13870,13880,13870,1232
|
|
20240710,101200,2277813460,13870,13870,13870,13860,229
|
|
20240710,101100,2274637380,13870,13870,13870,13860,870
|
|
20240710,101000,2262578750,13870,13870,13870,13860,373
|
|
20240710,100900,2257405700,13870,13870,13870,13870,119
|
|
20240710,100800,2255755170,13870,13860,13880,13860,2139
|
|
20240710,100700,2226088490,13860,13860,13870,13860,3362
|
|
20240710,100600,2179490520,13860,13860,13870,13850,1790
|
|
20240710,100500,2154683040,13860,13860,13860,13850,112
|
|
20240710,100400,2153130830,13860,13860,13860,13850,219
|
|
20240710,100300,2150095630,13860,13860,13860,13850,511
|
|
20240710,100200,2143013360,13860,13870,13870,13850,727
|
|
20240710,100100,2132938870,13880,13820,13880,13820,5089
|
|
20240710,100000,2062444570,13820,13830,13840,13820,1744
|
|
20240710,095900,2038325080,13830,13820,13830,13820,1915
|
|
20240710,095800,2011859660,13830,13830,13830,13820,710
|
|
20240710,095700,2002043760,13830,13820,13830,13820,1274
|
|
20240710,095600,1984427590,13820,13830,13830,13820,2116
|
|
20240710,095500,1955165510,13830,13830,13840,13830,588
|
|
20240710,095400,1947032320,13840,13840,13840,13830,1049
|
|
20240710,095300,1932520420,13840,13830,13840,13830,227
|
|
20240710,095200,1929380000,13830,13830,13840,13830,627
|
|
20240710,095100,1920708440,13840,13840,13840,13830,355
|
|
20240710,095000,1915796370,13840,13830,13840,13830,1769
|
|
20240710,094900,1891328080,13840,13850,13850,13830,5056
|
|
20240710,094800,1821342880,13850,13850,13850,13840,91
|
|
20240710,094700,1820082670,13850,13820,13850,13820,4884
|
|
20240710,094600,1752514730,13820,13830,13840,13820,1382
|
|
20240710,094500,1733401830,13840,13840,13840,13830,478
|
|
20240710,094400,1726789850,13840,13840,13840,13830,2219
|
|
20240710,094300,1696100410,13830,13840,13840,13830,375
|
|
20240710,094200,1690911870,13830,13840,13840,13830,1061
|
|
20240710,094100,1676237550,13840,13840,13840,13830,607
|
|
20240710,094000,1667841690,13840,13830,13840,13830,523
|
|
20240710,093900,1660606630,13840,13840,13840,13830,582
|
|
20240710,093800,1652554870,13830,13830,13830,13820,3718
|
|
20240710,093700,1601143330,13820,13820,13830,13820,205
|
|
20240710,093600,1598309240,13830,13820,13830,13820,1609
|
|
20240710,093500,1576071170,13830,13830,13830,13820,289
|
|
20240710,093400,1572075320,13830,13810,13830,13810,1238
|
|
20240710,093300,1554966150,13820,13830,13830,13810,8402
|
|
20240710,093200,1438821860,13840,13820,13840,13820,6914
|
|
20240710,093100,1343202320,13820,13830,13830,13820,628
|
|
20240710,093000,1334522150,13820,13820,13830,13820,2459
|
|
20240710,092900,1300538600,13820,13830,13830,13820,957
|
|
20240710,092800,1287312580,13820,13820,13830,13820,758
|
|
20240710,092700,1276835510,13830,13830,13830,13820,2299
|
|
20240710,092600,1245049120,13820,13830,13840,13820,2507
|
|
20240710,092500,1210378420,13830,13840,13840,13830,273
|
|
20240710,092400,1206602220,13840,13830,13840,13820,2125
|
|
20240710,092300,1177217980,13830,13830,13830,13820,784
|
|
20240710,092200,1166378850,13830,13840,13840,13820,1012
|
|
20240710,092100,1152384630,13830,13820,13830,13820,3530
|
|
20240710,092000,1103586080,13820,13830,13830,13810,2579
|
|
20240710,091900,1067941140,13830,13830,13830,13820,787
|
|
20240710,091800,1057062700,13820,13820,13830,13810,6612
|
|
20240710,091700,965685250,13820,13830,13830,13820,1147
|
|
20240710,091600,949827070,13820,13830,13830,13820,1516
|
|
20240710,091500,928873900,13830,13830,13830,13820,1939
|
|
20240710,091400,902068730,13830,13820,13830,13820,2257
|
|
20240710,091300,870866390,13830,13840,13840,13820,1303
|
|
20240710,091200,852844280,13820,13830,13840,13820,1847
|
|
20240710,091100,827295740,13830,13840,13840,13820,4521
|
|
20240710,091000,764779200,13840,13850,13850,13830,2225
|
|
20240710,090900,733990130,13850,13840,13850,13830,1953
|
|
20240710,090800,706960650,13840,13840,13850,13830,7536
|
|
20240710,090700,602686380,13850,13920,13920,13840,5329
|
|
20240710,090600,528790310,13930,13850,13930,13840,3681
|
|
20240710,090500,477773500,13840,13870,13880,13840,4347
|
|
20240710,090400,417541480,13870,13870,13880,13840,1469
|
|
20240710,090300,397176810,13870,13830,13870,13830,1172
|
|
20240710,090200,380934950,13830,13820,13850,13820,7351
|
|
20240710,090100,279295430,13840,13840,13840,13830,2570
|
|
20240710,090000,243742080,13850,13870,13870,13840,17584
|