618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,191400,93553060520,18560,18560,18560,18560,0
|
|
20240730,191300,93553060520,18560,18560,18560,18560,0
|
|
20240730,191200,93553060520,18560,18560,18560,18560,0
|
|
20240730,191100,93553060520,18560,18560,18560,18560,0
|
|
20240730,191000,93553060520,18560,18560,18560,18560,0
|
|
20240730,190900,93553060520,18560,18560,18560,18560,0
|
|
20240730,190800,93553060520,18560,18560,18560,18560,0
|
|
20240730,190700,93553060520,18560,18560,18560,18560,0
|
|
20240730,190600,93553060520,18560,18560,18560,18560,0
|
|
20240730,190500,93553060520,18560,18560,18560,18560,0
|
|
20240730,190400,93553060520,18560,18560,18560,18560,0
|
|
20240730,190300,93553060520,18560,18560,18560,18560,0
|
|
20240730,190200,93553060520,18560,18560,18560,18560,0
|
|
20240730,190100,93553060520,18560,18560,18560,18560,0
|
|
20240730,190000,93553060520,18560,18560,18560,18560,0
|
|
20240730,185900,93553060520,18560,18560,18560,18560,0
|
|
20240730,185800,93553060520,18560,18560,18560,18560,0
|
|
20240730,185700,93553060520,18560,18560,18560,18560,0
|
|
20240730,185600,93553060520,18560,18560,18560,18560,0
|
|
20240730,185500,93553060520,18560,18560,18560,18560,0
|
|
20240730,185400,93553060520,18560,18560,18560,18560,0
|
|
20240730,185300,93553060520,18560,18560,18560,18560,0
|
|
20240730,185200,93553060520,18560,18560,18560,18560,0
|
|
20240730,185100,93553060520,18560,18560,18560,18560,0
|
|
20240730,185000,93553060520,18560,18560,18560,18560,0
|
|
20240730,184900,93553060520,18560,18560,18560,18560,0
|
|
20240730,184800,93553060520,18560,18560,18560,18560,0
|
|
20240730,184700,93553060520,18560,18560,18560,18560,0
|
|
20240730,184600,93553060520,18560,18560,18560,18560,0
|
|
20240730,184500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,184400,93553060520,18560,18560,18560,18560,0
|
|
20240730,184300,93553060520,18560,18560,18560,18560,0
|
|
20240730,184200,93553060520,18560,18560,18560,18560,0
|
|
20240730,184100,93553060520,18560,18560,18560,18560,0
|
|
20240730,184000,93553060520,18560,18560,18560,18560,0
|
|
20240730,183900,93553060520,18560,18560,18560,18560,0
|
|
20240730,183800,93553060520,18560,18560,18560,18560,0
|
|
20240730,183700,93553060520,18560,18560,18560,18560,0
|
|
20240730,183600,93553060520,18560,18560,18560,18560,0
|
|
20240730,183500,93553060520,18560,18560,18560,18560,0
|
|
20240730,183400,93553060520,18560,18560,18560,18560,0
|
|
20240730,183300,93553060520,18560,18560,18560,18560,0
|
|
20240730,183200,93553060520,18560,18560,18560,18560,0
|
|
20240730,183100,93553060520,18560,18560,18560,18560,0
|
|
20240730,183000,93553060520,18560,18560,18560,18560,0
|
|
20240730,182900,93553060520,18560,18560,18560,18560,0
|
|
20240730,182800,93553060520,18560,18560,18560,18560,0
|
|
20240730,182700,93553060520,18560,18560,18560,18560,0
|
|
20240730,182600,93553060520,18560,18560,18560,18560,0
|
|
20240730,182500,93553060520,18560,18560,18560,18560,0
|
|
20240730,182400,93553060520,18560,18560,18560,18560,0
|
|
20240730,182300,93553060520,18560,18560,18560,18560,0
|
|
20240730,182200,93553060520,18560,18560,18560,18560,0
|
|
20240730,182100,93553060520,18560,18560,18560,18560,0
|
|
20240730,182000,93553060520,18560,18560,18560,18560,0
|
|
20240730,181900,93553060520,18560,18560,18560,18560,0
|
|
20240730,181800,93553060520,18560,18560,18560,18560,0
|
|
20240730,181700,93553060520,18560,18560,18560,18560,0
|
|
20240730,181600,93553060520,18560,18560,18560,18560,0
|
|
20240730,181500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,181400,93553060520,18560,18560,18560,18560,0
|
|
20240730,181300,93553060520,18560,18560,18560,18560,0
|
|
20240730,181200,93553060520,18560,18560,18560,18560,0
|
|
20240730,181100,93553060520,18560,18560,18560,18560,0
|
|
20240730,181000,93553060520,18560,18560,18560,18560,0
|
|
20240730,180900,93553060520,18560,18560,18560,18560,0
|
|
20240730,180800,93553060520,18560,18560,18560,18560,0
|
|
20240730,180700,93553060520,18560,18560,18560,18560,0
|
|
20240730,180600,93553060520,18560,18560,18560,18560,0
|
|
20240730,180500,93553060520,18560,18560,18560,18560,0
|
|
20240730,180400,93553060520,18560,18560,18560,18560,0
|
|
20240730,180300,93553060520,18560,18560,18560,18560,0
|
|
20240730,180200,93553060520,18560,18560,18560,18560,0
|
|
20240730,180100,93553060520,18560,18560,18560,18560,0
|
|
20240730,180000,93553060520,18560,18560,18560,18560,0
|
|
20240730,175900,93553060520,18560,18560,18560,18560,0
|
|
20240730,175800,93553060520,18560,18560,18560,18560,0
|
|
20240730,175700,93553060520,18560,18560,18560,18560,0
|
|
20240730,175600,93553060520,18560,18560,18560,18560,0
|
|
20240730,175500,93553060520,18560,18560,18560,18560,0
|
|
20240730,175400,93553060520,18560,18560,18560,18560,0
|
|
20240730,175300,93553060520,18560,18560,18560,18560,0
|
|
20240730,175200,93553060520,18560,18560,18560,18560,0
|
|
20240730,175100,93553060520,18560,18560,18560,18560,0
|
|
20240730,175000,93553060520,18560,18560,18560,18560,0
|
|
20240730,174900,93553060520,18560,18560,18560,18560,0
|
|
20240730,174800,93553060520,18560,18560,18560,18560,0
|
|
20240730,174700,93553060520,18560,18560,18560,18560,0
|
|
20240730,174600,93553060520,18560,18560,18560,18560,0
|
|
20240730,174500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,174400,93553060520,18560,18560,18560,18560,0
|
|
20240730,174300,93553060520,18560,18560,18560,18560,0
|
|
20240730,174200,93553060520,18560,18560,18560,18560,0
|
|
20240730,174100,93553060520,18560,18560,18560,18560,0
|
|
20240730,174000,93553060520,18560,18560,18560,18560,0
|
|
20240730,173900,93553060520,18560,18560,18560,18560,0
|
|
20240730,173800,93553060520,18560,18560,18560,18560,0
|
|
20240730,173700,93553060520,18560,18560,18560,18560,0
|
|
20240730,173600,93553060520,18560,18560,18560,18560,0
|
|
20240730,173500,93553060520,18560,18560,18560,18560,0
|
|
20240730,173400,93553060520,18560,18560,18560,18560,0
|
|
20240730,173300,93553060520,18560,18560,18560,18560,0
|
|
20240730,173200,93553060520,18560,18560,18560,18560,0
|
|
20240730,173100,93553060520,18560,18560,18560,18560,0
|
|
20240730,173000,93553060520,18560,18560,18560,18560,0
|
|
20240730,172900,93553060520,18560,18560,18560,18560,0
|
|
20240730,172800,93553060520,18560,18560,18560,18560,0
|
|
20240730,172700,93553060520,18560,18560,18560,18560,0
|
|
20240730,172600,93553060520,18560,18560,18560,18560,0
|
|
20240730,172500,93553060520,18560,18560,18560,18560,0
|
|
20240730,172400,93553060520,18560,18560,18560,18560,0
|
|
20240730,172300,93553060520,18560,18560,18560,18560,0
|
|
20240730,172200,93553060520,18560,18560,18560,18560,0
|
|
20240730,172100,93553060520,18560,18560,18560,18560,0
|
|
20240730,172000,93553060520,18560,18560,18560,18560,0
|
|
20240730,171900,93553060520,18560,18560,18560,18560,0
|
|
20240730,171800,93553060520,18560,18560,18560,18560,0
|
|
20240730,171700,93553060520,18560,18560,18560,18560,0
|
|
20240730,171600,93553060520,18560,18560,18560,18560,0
|
|
20240730,171500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,171400,93553060520,18560,18560,18560,18560,0
|
|
20240730,171300,93553060520,18560,18560,18560,18560,0
|
|
20240730,171200,93553060520,18560,18560,18560,18560,0
|
|
20240730,171100,93553060520,18560,18560,18560,18560,0
|
|
20240730,171000,93553060520,18560,18560,18560,18560,0
|
|
20240730,170900,93553060520,18560,18560,18560,18560,0
|
|
20240730,170800,93553060520,18560,18560,18560,18560,0
|
|
20240730,170700,93553060520,18560,18560,18560,18560,0
|
|
20240730,170600,93553060520,18560,18560,18560,18560,0
|
|
20240730,170500,93553060520,18560,18560,18560,18560,0
|
|
20240730,170400,93553060520,18560,18560,18560,18560,0
|
|
20240730,170300,93553060520,18560,18560,18560,18560,0
|
|
20240730,170200,93553060520,18560,18560,18560,18560,0
|
|
20240730,170100,93553060520,18560,18560,18560,18560,0
|
|
20240730,170000,93553060520,18560,18560,18560,18560,0
|
|
20240730,165900,93553060520,18560,18560,18560,18560,0
|
|
20240730,165800,93553060520,18560,18560,18560,18560,0
|
|
20240730,165700,93553060520,18560,18560,18560,18560,0
|
|
20240730,165600,93553060520,18560,18560,18560,18560,0
|
|
20240730,165500,93553060520,18560,18560,18560,18560,0
|
|
20240730,165400,93553060520,18560,18560,18560,18560,0
|
|
20240730,165300,93553060520,18560,18560,18560,18560,0
|
|
20240730,165200,93553060520,18560,18560,18560,18560,0
|
|
20240730,165100,93553060520,18560,18560,18560,18560,0
|
|
20240730,165000,93553060520,18560,18560,18560,18560,0
|
|
20240730,164900,93553060520,18560,18560,18560,18560,0
|
|
20240730,164800,93553060520,18560,18560,18560,18560,0
|
|
20240730,164700,93553060520,18560,18560,18560,18560,0
|
|
20240730,164600,93553060520,18560,18560,18560,18560,0
|
|
20240730,164500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,164400,93553060520,18560,18560,18560,18560,0
|
|
20240730,164300,93553060520,18560,18560,18560,18560,0
|
|
20240730,164200,93553060520,18560,18560,18560,18560,0
|
|
20240730,164100,93553060520,18560,18560,18560,18560,0
|
|
20240730,164000,93553060520,18560,18560,18560,18560,0
|
|
20240730,163900,93553060520,18560,18560,18560,18560,0
|
|
20240730,163800,93553060520,18560,18560,18560,18560,0
|
|
20240730,163700,93553060520,18560,18560,18560,18560,0
|
|
20240730,163600,93553060520,18560,18560,18560,18560,0
|
|
20240730,163500,93553060520,18560,18560,18560,18560,0
|
|
20240730,163400,93553060520,18560,18560,18560,18560,0
|
|
20240730,163300,93553060520,18560,18560,18560,18560,0
|
|
20240730,163200,93553060520,18560,18560,18560,18560,0
|
|
20240730,163100,93553060520,18560,18560,18560,18560,0
|
|
20240730,163000,93553060520,18560,18560,18560,18560,0
|
|
20240730,162900,93553060520,18560,18560,18560,18560,0
|
|
20240730,162800,93553060520,18560,18560,18560,18560,0
|
|
20240730,162700,93553060520,18560,18560,18560,18560,0
|
|
20240730,162600,93553060520,18560,18560,18560,18560,0
|
|
20240730,162500,93553060520,18560,18560,18560,18560,0
|
|
20240730,162400,93553060520,18560,18560,18560,18560,0
|
|
20240730,162300,93553060520,18560,18560,18560,18560,0
|
|
20240730,162200,93553060520,18560,18560,18560,18560,0
|
|
20240730,162100,93553060520,18560,18560,18560,18560,0
|
|
20240730,162000,93553060520,18560,18560,18560,18560,0
|
|
20240730,161900,93553060520,18560,18560,18560,18560,0
|
|
20240730,161800,93553060520,18560,18560,18560,18560,0
|
|
20240730,161700,93553060520,18560,18560,18560,18560,0
|
|
20240730,161600,93553060520,18560,18560,18560,18560,0
|
|
20240730,161500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,161400,93553060520,18560,18560,18560,18560,0
|
|
20240730,161300,93553060520,18560,18560,18560,18560,0
|
|
20240730,161200,93553060520,18560,18560,18560,18560,0
|
|
20240730,161100,93553060520,18560,18560,18560,18560,0
|
|
20240730,161000,93553060520,18560,18560,18560,18560,0
|
|
20240730,160900,93553060520,18560,18560,18560,18560,0
|
|
20240730,160800,93553060520,18560,18560,18560,18560,0
|
|
20240730,160700,93553060520,18560,18560,18560,18560,0
|
|
20240730,160600,93553060520,18560,18560,18560,18560,0
|
|
20240730,160500,93553060520,18560,18560,18560,18560,0
|
|
20240730,160400,93553060520,18560,18560,18560,18560,0
|
|
20240730,160300,93553060520,18560,18560,18560,18560,0
|
|
20240730,160200,93553060520,18560,18560,18560,18560,0
|
|
20240730,160100,93553060520,18560,18560,18560,18560,0
|
|
20240730,160000,93553060520,18560,18560,18560,18560,0
|
|
20240730,155900,93553060520,18560,18560,18560,18560,0
|
|
20240730,155800,93553060520,18560,18560,18560,18560,0
|
|
20240730,155700,93553060520,18560,18560,18560,18560,0
|
|
20240730,155600,93553060520,18560,18560,18560,18560,0
|
|
20240730,155500,93553060520,18560,18560,18560,18560,0
|
|
20240730,155400,93553060520,18560,18560,18560,18560,0
|
|
20240730,155300,93553060520,18560,18560,18560,18560,0
|
|
20240730,155200,93553060520,18560,18560,18560,18560,0
|
|
20240730,155100,93553060520,18560,18560,18560,18560,0
|
|
20240730,155000,93553060520,18560,18560,18560,18560,0
|
|
20240730,154900,93553060520,18560,18560,18560,18560,0
|
|
20240730,154800,93553060520,18560,18560,18560,18560,0
|
|
20240730,154700,93553060520,18560,18560,18560,18560,0
|
|
20240730,154600,93553060520,18560,18560,18560,18560,0
|
|
20240730,154500,93553060520,18560,18560,18560,18560,99577
|
|
20240730,154400,93553060520,18560,18560,18560,18560,0
|
|
20240730,154300,93553060520,18560,18560,18560,18560,0
|
|
20240730,154200,93553060520,18560,18560,18560,18560,0
|
|
20240730,154100,93553060520,18560,18560,18560,18560,0
|
|
20240730,154000,93553060520,18560,18560,18560,18560,0
|
|
20240730,153900,93553060520,18560,18560,18560,18560,0
|
|
20240730,153800,93553060520,18560,18560,18560,18560,0
|
|
20240730,153700,93553060520,18560,18560,18560,18560,0
|
|
20240730,153600,93553060520,18560,18560,18560,18560,0
|
|
20240730,153500,93553060520,18560,18560,18560,18560,0
|
|
20240730,153400,93553060520,18560,18560,18560,18560,0
|
|
20240730,153300,93553060520,18560,18560,18560,18560,0
|
|
20240730,153200,93553060520,18560,18560,18560,18560,0
|
|
20240730,153100,93553060520,18560,18560,18560,18560,0
|
|
20240730,153000,93553060520,18560,18560,18560,18560,99577
|
|
20240730,152900,91704911400,18590,18590,18590,18590,0
|
|
20240730,152800,91704911400,18590,18590,18590,18590,0
|
|
20240730,152700,91704911400,18590,18590,18590,18590,0
|
|
20240730,152600,91704911400,18590,18590,18590,18590,0
|
|
20240730,152500,91704911400,18590,18590,18590,18590,0
|
|
20240730,152400,91704911400,18590,18590,18590,18590,0
|
|
20240730,152300,91704911400,18590,18590,18590,18590,0
|
|
20240730,152200,91704911400,18590,18590,18590,18590,0
|
|
20240730,152100,91704911400,18590,18590,18590,18590,0
|
|
20240730,152000,91704911400,18590,18590,18590,18590,0
|
|
20240730,151900,91704911400,18590,18600,18600,18590,14900
|
|
20240730,151800,91427888330,18600,18600,18620,18590,12346
|
|
20240730,151700,91198245850,18590,18620,18630,18590,18458
|
|
20240730,151600,90854803520,18620,18620,18630,18620,8764
|
|
20240730,151500,90691555350,18630,18600,18640,18600,17502
|
|
20240730,151400,90365592430,18600,18590,18610,18590,6834
|
|
20240730,151300,90238467750,18600,18620,18620,18580,10929
|
|
20240730,151200,90035243320,18620,18600,18630,18600,16178
|
|
20240730,151100,89734098210,18610,18610,18620,18600,11975
|
|
20240730,151000,89511325820,18610,18630,18630,18600,12154
|
|
20240730,150900,89285107750,18620,18630,18650,18620,22041
|
|
20240730,150800,88874483030,18630,18640,18650,18630,10282
|
|
20240730,150700,88682819660,18650,18640,18650,18640,6427
|
|
20240730,150600,88562990580,18640,18630,18650,18630,28328
|
|
20240730,150500,88034856250,18640,18630,18640,18630,3685
|
|
20240730,150400,87966191690,18640,18630,18640,18630,5183
|
|
20240730,150300,87869610550,18640,18620,18640,18620,8492
|
|
20240730,150200,87711412920,18630,18630,18640,18620,7803
|
|
20240730,150100,87566056190,18630,18630,18640,18630,6554
|
|
20240730,150000,87443949950,18630,18620,18640,18620,7659
|
|
20240730,145900,87301263890,18620,18610,18640,18610,22103
|
|
20240730,145800,86889573440,18610,18610,18620,18600,3939
|
|
20240730,145700,86816269140,18610,18600,18620,18600,5518
|
|
20240730,145600,86713575850,18600,18590,18620,18580,26932
|
|
20240730,145500,86212458680,18590,18570,18590,18570,15819
|
|
20240730,145400,85918484310,18570,18560,18580,18550,18878
|
|
20240730,145300,85567974050,18560,18570,18570,18560,2215
|
|
20240730,145200,85526859610,18570,18570,18570,18560,4785
|
|
20240730,145100,85438012370,18570,18560,18580,18550,9223
|
|
20240730,145000,85266788900,18560,18570,18580,18560,7230
|
|
20240730,144900,85132529290,18570,18580,18580,18570,2689
|
|
20240730,144800,85082585120,18580,18580,18590,18570,8392
|
|
20240730,144700,84926664730,18570,18580,18580,18570,4147
|
|
20240730,144600,84849643640,18570,18570,18580,18570,4778
|
|
20240730,144500,84760900390,18580,18590,18590,18570,8523
|
|
20240730,144400,84602521760,18590,18580,18590,18570,9098
|
|
20240730,144300,84433461050,18590,18570,18590,18570,4336
|
|
20240730,144200,84352899090,18570,18560,18580,18550,5712
|
|
20240730,144100,84246889280,18550,18520,18580,18520,27314
|
|
20240730,144000,83740509790,18530,18530,18530,18520,3232
|
|
20240730,143900,83680651860,18530,18530,18540,18520,3196
|
|
20240730,143800,83621433920,18520,18520,18530,18520,4852
|
|
20240730,143700,83531548400,18530,18520,18530,18520,6133
|
|
20240730,143600,83417945210,18520,18520,18530,18520,3531
|
|
20240730,143500,83352545900,18530,18530,18540,18520,13496
|
|
20240730,143400,83102464980,18530,18540,18540,18530,2461
|
|
20240730,143300,83056842640,18540,18540,18550,18530,7047
|
|
20240730,143200,82926192730,18540,18540,18550,18540,4207
|
|
20240730,143100,82848187670,18550,18550,18550,18540,3737
|
|
20240730,143000,82778898960,18540,18550,18550,18530,11869
|
|
20240730,142900,82558818210,18550,18560,18560,18550,1582
|
|
20240730,142800,82529469580,18560,18550,18560,18550,6239
|
|
20240730,142700,82413732510,18550,18570,18570,18550,13464
|
|
20240730,142600,82163851380,18560,18570,18580,18560,7055
|
|
20240730,142500,82032829170,18570,18580,18590,18570,21303
|
|
20240730,142400,81636936440,18580,18580,18580,18570,2639
|
|
20240730,142300,81587911660,18580,18580,18580,18570,3720
|
|
20240730,142200,81518806840,18580,18580,18580,18570,4640
|
|
20240730,142100,81432609510,18570,18580,18590,18570,5976
|
|
20240730,142000,81321609870,18580,18580,18590,18580,2566
|
|
20240730,141900,81273933290,18580,18590,18600,18580,10056
|
|
20240730,141800,81086998650,18590,18600,18610,18590,3374
|
|
20240730,141700,81024252110,18600,18620,18620,18600,9076
|
|
20240730,141600,80855382390,18610,18610,18610,18600,5061
|
|
20240730,141500,80761213210,18610,18620,18630,18610,7968
|
|
20240730,141400,80612870420,18630,18640,18640,18620,4391
|
|
20240730,141300,80531067220,18630,18640,18650,18630,8813
|
|
20240730,141200,80366786920,18630,18630,18650,18630,25720
|
|
20240730,141100,79887440390,18620,18630,18630,18620,3520
|
|
20240730,141000,79821890880,18630,18630,18630,18610,3803
|
|
20240730,140900,79751075090,18620,18600,18620,18600,9627
|
|
20240730,140800,79571888370,18600,18610,18620,18600,1567
|
|
20240730,140700,79542726060,18620,18600,18630,18590,17040
|
|
20240730,140600,79225613860,18600,18590,18600,18590,2582
|
|
20240730,140500,79177603190,18590,18590,18600,18580,11383
|
|
20240730,140400,78966017500,18590,18580,18590,18570,6104
|
|
20240730,140300,78852603360,18580,18570,18580,18560,9542
|
|
20240730,140200,78675435500,18570,18560,18570,18560,1564
|
|
20240730,140100,78646399730,18570,18550,18570,18550,3679
|
|
20240730,140000,78578126480,18560,18550,18570,18550,1481
|
|
20240730,135900,78550642010,18550,18550,18560,18540,6041
|
|
20240730,135800,78438582600,18550,18550,18560,18550,5795
|
|
20240730,135700,78331070560,18560,18560,18560,18550,3181
|
|
20240730,135600,78272043400,18560,18560,18570,18550,14090
|
|
20240730,135500,78010462390,18550,18560,18560,18550,3218
|
|
20240730,135400,77950751710,18560,18560,18570,18550,7497
|
|
20240730,135300,77811602820,18560,18570,18580,18560,1710
|
|
20240730,135200,77779852470,18570,18570,18580,18560,3563
|
|
20240730,135100,77713694050,18570,18560,18580,18560,7767
|
|
20240730,135000,77569483230,18570,18580,18580,18560,3949
|
|
20240730,134900,77496149800,18570,18580,18590,18570,2124
|
|
20240730,134800,77456689930,18580,18580,18590,18570,1653
|
|
20240730,134700,77425976790,18580,18590,18590,18580,2403
|
|
20240730,134600,77381320970,18590,18590,18590,18560,3512
|
|
20240730,134500,77316080950,18580,18590,18590,18580,5058
|
|
20240730,134400,77222099790,18580,18580,18590,18580,2539
|
|
20240730,134300,77174908420,18580,18590,18590,18580,2104
|
|
20240730,134200,77135802510,18590,18610,18610,18590,1887
|
|
20240730,134100,77100719360,18600,18600,18610,18590,9230
|
|
20240730,134000,76929018610,18600,18580,18600,18570,5483
|
|
20240730,133900,76827138070,18560,18590,18590,18550,28420
|
|
20240730,133800,76299142120,18580,18600,18600,18580,13948
|
|
20240730,133700,76039873080,18600,18600,18600,18590,5889
|
|
20240730,133600,75930342510,18600,18590,18600,18590,5966
|
|
20240730,133500,75819402380,18600,18600,18600,18590,3004
|
|
20240730,133400,75763538100,18600,18600,18600,18590,3594
|
|
20240730,133300,75696702590,18590,18590,18600,18580,1691
|
|
20240730,133200,75665266640,18590,18600,18600,18580,6833
|
|
20240730,133100,75538216850,18600,18620,18620,18600,2154
|
|
20240730,133000,75498146340,18620,18590,18620,18580,7722
|
|
20240730,132900,75354502860,18590,18610,18620,18580,11700
|
|
20240730,132800,75136903610,18620,18590,18630,18590,26348
|
|
20240730,132700,74646600230,18600,18600,18600,18580,1456
|
|
20240730,132600,74619530850,18600,18590,18600,18580,5775
|
|
20240730,132500,74512162230,18590,18590,18600,18580,5692
|
|
20240730,132400,74406354780,18600,18560,18600,18560,11608
|
|
20240730,132300,74190668480,18560,18570,18570,18560,2009
|
|
20240730,132200,74153374280,18560,18540,18570,18540,11630
|
|
20240730,132100,73937582360,18540,18540,18550,18530,1202
|
|
20240730,132000,73915297270,18540,18540,18550,18540,2939
|
|
20240730,131900,73860804630,18550,18580,18580,18540,1833
|
|
20240730,131800,73826784730,18580,18550,18580,18540,3711
|
|
20240730,131700,73757914740,18540,18540,18550,18540,2601
|
|
20240730,131600,73709683150,18540,18540,18570,18530,4239
|
|
20240730,131500,73631054520,18540,18530,18540,18520,7564
|
|
20240730,131400,73490895510,18520,18520,18530,18520,1795
|
|
20240730,131300,73457649130,18530,18530,18530,18520,3302
|
|
20240730,131200,73396495620,18520,18520,18530,18510,6699
|
|
20240730,131100,73272408250,18510,18530,18530,18510,3240
|
|
20240730,131000,73212403120,18530,18520,18530,18520,4631
|
|
20240730,130900,73126616920,18530,18540,18540,18520,4125
|
|
20240730,130800,73050187730,18540,18570,18580,18530,15162
|
|
20240730,130700,72768986370,18570,18570,18580,18570,2413
|
|
20240730,130600,72724167420,18570,18560,18580,18560,4401
|
|
20240730,130500,72642454110,18570,18550,18570,18550,4659
|
|
20240730,130400,72555954620,18550,18560,18570,18550,4283
|
|
20240730,130300,72476464250,18560,18560,18570,18550,4729
|
|
20240730,130200,72388712590,18560,18570,18570,18560,1677
|
|
20240730,130100,72357584520,18570,18540,18570,18540,4553
|
|
20240730,130000,72273117120,18550,18540,18550,18530,4172
|
|
20240730,125900,72195757610,18540,18530,18550,18530,2141
|
|
20240730,125800,72156062190,18530,18530,18540,18520,10717
|
|
20240730,125700,71957494830,18530,18530,18530,18520,1572
|
|
20240730,125600,71928375910,18530,18530,18530,18520,2120
|
|
20240730,125500,71889110290,18520,18520,18530,18520,1696
|
|
20240730,125400,71857697570,18530,18520,18530,18520,1454
|
|
20240730,125300,71830768400,18520,18530,18530,18520,4415
|
|
20240730,125200,71748982260,18520,18530,18530,18520,818
|
|
20240730,125100,71733830860,18520,18520,18530,18510,2474
|
|
20240730,125000,71688022930,18520,18520,18520,18510,6157
|
|
20240730,124900,71573997930,18520,18520,18520,18510,3443
|
|
20240730,124800,71510241830,18520,18520,18530,18510,2535
|
|
20240730,124700,71463296720,18520,18520,18520,18510,8862
|
|
20240730,124600,71299195540,18520,18540,18550,18520,19801
|
|
20240730,124500,70932195180,18550,18550,18550,18540,1276
|
|
20240730,124400,70908535590,18550,18560,18560,18550,12632
|
|
20240730,124300,70674162970,18560,18570,18580,18560,5294
|
|
20240730,124200,70575862220,18570,18580,18580,18570,1234
|
|
20240730,124100,70552943880,18580,18590,18600,18570,8624
|
|
20240730,124000,70392626160,18600,18610,18610,18590,6323
|
|
20240730,123900,70275006500,18610,18600,18610,18590,6023
|
|
20240730,123800,70162982250,18590,18600,18600,18590,2242
|
|
20240730,123700,70121285000,18590,18600,18600,18590,3682
|
|
20240730,123600,70052825870,18600,18590,18610,18590,5302
|
|
20240730,123500,69954175460,18600,18580,18600,18580,4024
|
|
20240730,123400,69879394650,18570,18570,18590,18570,2649
|
|
20240730,123300,69830189410,18570,18560,18580,18560,1946
|
|
20240730,123200,69794052350,18570,18570,18580,18560,2433
|
|
20240730,123100,69748878720,18570,18570,18570,18560,1461
|
|
20240730,123000,69721749460,18570,18570,18580,18560,4828
|
|
20240730,122900,69632098490,18560,18590,18590,18560,10370
|
|
20240730,122800,69439529150,18580,18620,18630,18580,21274
|
|
20240730,122700,69043693240,18620,18630,18630,18620,7969
|
|
20240730,122600,68895279860,18630,18620,18630,18610,3932
|
|
20240730,122500,68822060720,18630,18610,18640,18610,11386
|
|
20240730,122400,68610004160,18620,18630,18630,18610,6947
|
|
20240730,122300,68480655190,18630,18630,18640,18620,4991
|
|
20240730,122200,68387665970,18640,18670,18670,18630,17159
|
|
20240730,122100,68067615690,18660,18650,18670,18650,2671
|
|
20240730,122000,68017774700,18660,18630,18670,18630,28945
|
|
20240730,121900,67477890500,18630,18630,18640,18620,19529
|
|
20240730,121800,67114153920,18630,18630,18630,18620,3992
|
|
20240730,121700,67039789240,18620,18620,18630,18610,5693
|
|
20240730,121600,66933761680,18620,18600,18620,18600,6135
|
|
20240730,121500,66819548880,18610,18600,18610,18590,7259
|
|
20240730,121400,66684501450,18600,18590,18600,18580,3483
|
|
20240730,121300,66619742810,18600,18590,18600,18590,3568
|
|
20240730,121200,66553411400,18590,18590,18600,18580,1345
|
|
20240730,121100,66528401890,18600,18580,18600,18570,13457
|
|
20240730,121000,66278284840,18580,18550,18580,18550,7572
|
|
20240730,120900,66137715710,18550,18560,18560,18550,2251
|
|
20240730,120800,66095954450,18560,18560,18570,18560,2926
|
|
20240730,120700,66041647030,18570,18570,18580,18560,7723
|
|
20240730,120600,65898272400,18570,18580,18580,18570,4177
|
|
20240730,120500,65820694490,18580,18570,18580,18570,1763
|
|
20240730,120400,65787952640,18580,18560,18580,18560,2596
|
|
20240730,120300,65739727790,18570,18560,18570,18560,4981
|
|
20240730,120200,65647240690,18560,18560,18570,18560,3032
|
|
20240730,120100,65590942250,18570,18550,18580,18550,7671
|
|
20240730,120000,65448534830,18560,18540,18560,18530,5284
|
|
20240730,115900,65350541790,18540,18550,18550,18530,4083
|
|
20240730,115800,65274836220,18550,18540,18550,18530,2447
|
|
20240730,115700,65229474930,18540,18530,18550,18530,4258
|
|
20240730,115600,65150538990,18540,18560,18560,18530,5564
|
|
20240730,115500,65047371100,18560,18540,18570,18540,4294
|
|
20240730,115400,64967706000,18550,18550,18580,18540,8386
|
|
20240730,115300,64812118190,18540,18540,18580,18530,5549
|
|
20240730,115200,64709186360,18540,18550,18570,18530,11211
|
|
20240730,115100,64501245890,18550,18570,18570,18540,8603
|
|
20240730,115000,64341589790,18570,18610,18610,18570,11778
|
|
20240730,114900,64122630960,18610,18590,18620,18590,6093
|
|
20240730,114800,64009235000,18600,18590,18600,18590,3893
|
|
20240730,114700,63936830590,18600,18610,18610,18600,6126
|
|
20240730,114600,63822865470,18610,18600,18610,18590,5394
|
|
20240730,114500,63722513250,18600,18600,18610,18590,6144
|
|
20240730,114400,63608235400,18590,18590,18600,18590,8138
|
|
20240730,114300,63456916470,18600,18590,18600,18580,4250
|
|
20240730,114200,63377922300,18590,18590,18590,18580,2403
|
|
20240730,114100,63333259090,18590,18580,18600,18580,3587
|
|
20240730,114000,63266583200,18580,18580,18590,18560,5026
|
|
20240730,113900,63173224700,18590,18590,18590,18570,2535
|
|
20240730,113800,63126111820,18590,18580,18600,18570,5200
|
|
20240730,113700,63029467770,18570,18570,18580,18560,4636
|
|
20240730,113600,62943376940,18570,18560,18570,18550,4724
|
|
20240730,113500,62855710550,18570,18580,18590,18550,13281
|
|
20240730,113400,62609103580,18580,18580,18590,18580,6397
|
|
20240730,113300,62490217090,18580,18610,18610,18560,13630
|
|
20240730,113200,62236916570,18610,18610,18630,18590,17859
|
|
20240730,113100,61904595190,18600,18600,18620,18600,5617
|
|
20240730,113000,61800062370,18630,18580,18630,18570,15846
|
|
20240730,112900,61505360270,18590,18600,18610,18580,14362
|
|
20240730,112800,61238324910,18590,18590,18600,18590,15572
|
|
20240730,112700,60948762730,18590,18580,18590,18570,11608
|
|
20240730,112600,60733066640,18570,18550,18580,18550,10382
|
|
20240730,112500,60540357390,18550,18540,18560,18530,9916
|
|
20240730,112400,60356450690,18530,18530,18530,18520,8184
|
|
20240730,112300,60204821960,18520,18510,18530,18500,3986
|
|
20240730,112200,60131003650,18510,18500,18510,18500,4747
|
|
20240730,112100,60043151280,18500,18480,18530,18470,13742
|
|
20240730,112000,59788915170,18480,18480,18490,18470,2459
|
|
20240730,111900,59743476810,18470,18460,18470,18460,1785
|
|
20240730,111800,59710515090,18460,18480,18480,18440,6966
|
|
20240730,111700,59581852020,18470,18450,18480,18450,3749
|
|
20240730,111600,59512662280,18450,18450,18460,18440,2342
|
|
20240730,111500,59469453400,18440,18450,18460,18440,1858
|
|
20240730,111400,59435172990,18460,18480,18480,18430,8751
|
|
20240730,111300,59273677650,18470,18490,18500,18460,6361
|
|
20240730,111200,59156125790,18490,18490,18500,18490,1891
|
|
20240730,111100,59121153390,18490,18490,18490,18470,4461
|
|
20240730,111000,59038680310,18480,18460,18490,18460,2646
|
|
20240730,110900,58989793450,18470,18490,18510,18460,18302
|
|
20240730,110800,58651582990,18480,18510,18530,18480,17536
|
|
20240730,110700,58326994020,18510,18480,18510,18480,3781
|
|
20240730,110600,58257070440,18480,18460,18490,18460,4814
|
|
20240730,110500,58168113140,18460,18470,18500,18450,18203
|
|
20240730,110400,57831747650,18470,18450,18470,18450,4522
|
|
20240730,110300,57748259800,18460,18420,18460,18420,5010
|
|
20240730,110200,57655900710,18420,18410,18430,18410,3898
|
|
20240730,110100,57584104050,18410,18420,18430,18400,5520
|
|
20240730,110000,57482444100,18420,18440,18450,18390,22397
|
|
20240730,105900,57069801380,18440,18430,18440,18420,3542
|
|
20240730,105800,57004505470,18430,18380,18430,18380,3740
|
|
20240730,105700,56935693470,18390,18370,18390,18370,2651
|
|
20240730,105600,56886965920,18370,18390,18390,18370,4796
|
|
20240730,105500,56798829270,18380,18370,18390,18360,3622
|
|
20240730,105400,56732278070,18370,18360,18370,18360,3514
|
|
20240730,105300,56667738860,18370,18380,18390,18360,9827
|
|
20240730,105200,56487231930,18380,18380,18400,18380,2748
|
|
20240730,105100,56436698930,18380,18390,18390,18380,9688
|
|
20240730,105000,56258609830,18390,18390,18400,18380,6695
|
|
20240730,104900,56135499720,18380,18400,18420,18380,5516
|
|
20240730,104800,56034001270,18400,18390,18410,18380,5973
|
|
20240730,104700,55924130400,18380,18410,18420,18380,6611
|
|
20240730,104600,55802494500,18420,18410,18420,18400,3682
|
|
20240730,104500,55734703260,18410,18420,18430,18400,3961
|
|
20240730,104400,55661755630,18420,18400,18420,18380,11811
|
|
20240730,104300,55444482850,18390,18410,18430,18390,11858
|
|
20240730,104200,55226224430,18410,18420,18430,18400,21159
|
|
20240730,104100,54836649420,18420,18450,18470,18420,33091
|
|
20240730,104000,54226356870,18460,18460,18470,18450,6142
|
|
20240730,103900,54112960540,18470,18460,18470,18450,8336
|
|
20240730,103800,53959114890,18460,18480,18480,18450,17643
|
|
20240730,103700,53633324330,18480,18520,18520,18470,19251
|
|
20240730,103600,53277409610,18510,18500,18540,18500,11584
|
|
20240730,103500,53062821960,18510,18480,18520,18470,20301
|
|
20240730,103400,52687565510,18480,18500,18500,18470,12564
|
|
20240730,103300,52455316350,18500,18510,18510,18480,18149
|
|
20240730,103200,52119633620,18500,18540,18550,18490,26772
|
|
20240730,103100,51623881870,18540,18590,18590,18540,25501
|
|
20240730,103000,51150495010,18590,18650,18650,18580,34776
|
|
20240730,102900,50503435700,18660,18690,18710,18600,39711
|
|
20240730,102800,49763105010,18680,18680,18720,18670,53198
|
|
20240730,102700,48768776060,18670,18610,18680,18600,39512
|
|
20240730,102600,48031913710,18610,18620,18620,18600,18608
|
|
20240730,102500,47685626310,18620,18640,18660,18620,52458
|
|
20240730,102400,46707792530,18630,18580,18650,18550,78683
|
|
20240730,102300,45242559300,18580,18580,18600,18530,26710
|
|
20240730,102200,44746625110,18590,18580,18630,18540,59369
|
|
20240730,102100,43642329930,18590,18520,18590,18500,36639
|
|
20240730,102000,42962383510,18510,18530,18530,18510,21027
|
|
20240730,101900,42573012690,18520,18560,18570,18490,44468
|
|
20240730,101800,41749178510,18560,18480,18600,18470,89790
|
|
20240730,101700,40084825840,18480,18400,18490,18400,52813
|
|
20240730,101600,39109961660,18400,18390,18410,18380,23971
|
|
20240730,101500,38669032200,18380,18360,18430,18360,44577
|
|
20240730,101400,37849186930,18360,18360,18370,18350,13245
|
|
20240730,101300,37605999270,18360,18350,18370,18340,10017
|
|
20240730,101200,37422109900,18360,18380,18380,18350,11816
|
|
20240730,101100,37205132770,18380,18360,18390,18350,13945
|
|
20240730,101000,36948910740,18370,18340,18370,18340,10123
|
|
20240730,100900,36763100020,18340,18360,18420,18340,56400
|
|
20240730,100800,35725834560,18360,18310,18370,18310,37830
|
|
20240730,100700,35032155320,18310,18320,18330,18300,15922
|
|
20240730,100600,34740492720,18320,18290,18320,18280,29580
|
|
20240730,100500,34199021910,18280,18210,18290,18210,22672
|
|
20240730,100400,33785316640,18210,18210,18220,18200,7246
|
|
20240730,100300,33653385670,18200,18210,18220,18180,20647
|
|
20240730,100200,33277573980,18210,18230,18230,18200,5325
|
|
20240730,100100,33180588020,18220,18230,18240,18220,15979
|
|
20240730,100000,32889280020,18230,18240,18240,18220,6412
|
|
20240730,095900,32772397760,18230,18230,18240,18220,6807
|
|
20240730,095800,32648299290,18240,18220,18240,18210,24519
|
|
20240730,095700,32201279990,18220,18190,18220,18160,23852
|
|
20240730,095600,31767589200,18190,18210,18220,18170,11359
|
|
20240730,095500,31560981170,18210,18220,18220,18200,10472
|
|
20240730,095400,31370327590,18200,18180,18220,18170,25210
|
|
20240730,095300,30911656810,18180,18160,18180,18160,13675
|
|
20240730,095200,30663171170,18160,18190,18190,18150,22984
|
|
20240730,095100,30245672670,18180,18180,18200,18160,44334
|
|
20240730,095000,29440149640,18170,18210,18210,18170,121246
|
|
20240730,094900,27234134010,18200,18210,18210,18200,14942
|
|
20240730,094800,26962161430,18210,18220,18230,18200,57870
|
|
20240730,094700,25908294660,18220,18220,18230,18210,15203
|
|
20240730,094600,25631289220,18210,18230,18230,18210,16828
|
|
20240730,094500,25324648790,18230,18230,18240,18220,17146
|
|
20240730,094400,25012078710,18230,18230,18240,18220,14456
|
|
20240730,094300,24748553940,18230,18230,18240,18220,11638
|
|
20240730,094200,24536423260,18240,18240,18250,18230,9068
|
|
20240730,094100,24371029670,18240,18220,18250,18210,19132
|
|
20240730,094000,24022332690,18220,18230,18240,18220,36869
|
|
20240730,093900,23350520100,18230,18270,18270,18230,85402
|
|
20240730,093800,21792160610,18260,18260,18280,18260,20752
|
|
20240730,093700,21413087660,18270,18270,18280,18260,14083
|
|
20240730,093600,21155825140,18270,18270,18280,18260,19199
|
|
20240730,093500,20805118990,18270,18270,18280,18260,15428
|
|
20240730,093400,20523292020,18270,18290,18290,18270,11294
|
|
20240730,093300,20316879740,18290,18290,18290,18270,13743
|
|
20240730,093200,20065634720,18290,18290,18320,18280,28230
|
|
20240730,093100,19548974960,18300,18270,18300,18260,17646
|
|
20240730,093000,19226409250,18260,18280,18280,18260,22514
|
|
20240730,092900,18815075250,18280,18290,18290,18270,13727
|
|
20240730,092800,18564150070,18280,18280,18290,18270,15146
|
|
20240730,092700,18287297550,18290,18300,18300,18280,7283
|
|
20240730,092600,18154105240,18290,18290,18310,18290,8021
|
|
20240730,092500,18007332380,18290,18290,18330,18270,20348
|
|
20240730,092400,17635020600,18300,18320,18320,18270,22621
|
|
20240730,092300,17221267180,18320,18320,18360,18300,20150
|
|
20240730,092200,16851917740,18310,18270,18330,18270,16086
|
|
20240730,092100,16557539000,18290,18260,18310,18250,39997
|
|
20240730,092000,15826652920,18260,18270,18270,18260,6708
|
|
20240730,091900,15704121550,18270,18270,18280,18260,13199
|
|
20240730,091800,15462988190,18280,18290,18320,18270,20559
|
|
20240730,091700,15086953690,18280,18260,18290,18250,24777
|
|
20240730,091600,14634385150,18260,18260,18270,18250,20860
|
|
20240730,091500,14253548080,18260,18280,18290,18250,47059
|
|
20240730,091400,13393814190,18280,18290,18310,18280,39184
|
|
20240730,091300,12677228840,18300,18340,18350,18290,17314
|
|
20240730,091200,12360315940,18340,18300,18380,18290,23473
|
|
20240730,091100,11929706140,18310,18280,18310,18270,41281
|
|
20240730,091000,11174773520,18270,18300,18300,18270,68993
|
|
20240730,090900,9913424330,18300,18360,18360,18290,139285
|
|
20240730,090800,7362058070,18370,18370,18380,18350,31482
|
|
20240730,090700,6783896190,18370,18370,18380,18360,22862
|
|
20240730,090600,6363989060,18370,18410,18430,18370,25509
|
|
20240730,090500,5895128750,18410,18370,18450,18370,56900
|
|
20240730,090400,4848704620,18380,18380,18400,18370,37110
|
|
20240730,090300,4166604840,18390,18420,18430,18380,39326
|
|
20240730,090200,3443142610,18430,18410,18450,18400,13030
|
|
20240730,090100,3203137450,18410,18380,18490,18370,44536
|
|
20240730,090000,2381792780,18380,18410,18450,18360,128809
|