668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,200500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,200400,10061169440,12150,12150,12150,12150,0
|
|
20240709,200300,10061169440,12150,12150,12150,12150,0
|
|
20240709,200200,10061169440,12150,12150,12150,12150,0
|
|
20240709,200100,10061169440,12150,12150,12150,12150,0
|
|
20240709,200000,10061169440,12150,12150,12150,12150,0
|
|
20240709,195900,10061169440,12150,12150,12150,12150,0
|
|
20240709,195800,10061169440,12150,12150,12150,12150,0
|
|
20240709,195700,10061169440,12150,12150,12150,12150,0
|
|
20240709,195600,10061169440,12150,12150,12150,12150,0
|
|
20240709,195500,10061169440,12150,12150,12150,12150,0
|
|
20240709,195400,10061169440,12150,12150,12150,12150,0
|
|
20240709,195300,10061169440,12150,12150,12150,12150,0
|
|
20240709,195200,10061169440,12150,12150,12150,12150,0
|
|
20240709,195100,10061169440,12150,12150,12150,12150,0
|
|
20240709,195000,10061169440,12150,12150,12150,12150,0
|
|
20240709,194900,10061169440,12150,12150,12150,12150,0
|
|
20240709,194800,10061169440,12150,12150,12150,12150,0
|
|
20240709,194700,10061169440,12150,12150,12150,12150,0
|
|
20240709,194600,10061169440,12150,12150,12150,12150,0
|
|
20240709,194500,10061169440,12150,12150,12150,12150,0
|
|
20240709,194400,10061169440,12150,12150,12150,12150,0
|
|
20240709,194300,10061169440,12150,12150,12150,12150,0
|
|
20240709,194200,10061169440,12150,12150,12150,12150,0
|
|
20240709,194100,10061169440,12150,12150,12150,12150,0
|
|
20240709,194000,10061169440,12150,12150,12150,12150,0
|
|
20240709,193900,10061169440,12150,12150,12150,12150,0
|
|
20240709,193800,10061169440,12150,12150,12150,12150,0
|
|
20240709,193700,10061169440,12150,12150,12150,12150,0
|
|
20240709,193600,10061169440,12150,12150,12150,12150,0
|
|
20240709,193500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,193400,10061169440,12150,12150,12150,12150,0
|
|
20240709,193300,10061169440,12150,12150,12150,12150,0
|
|
20240709,193200,10061169440,12150,12150,12150,12150,0
|
|
20240709,193100,10061169440,12150,12150,12150,12150,0
|
|
20240709,193000,10061169440,12150,12150,12150,12150,0
|
|
20240709,192900,10061169440,12150,12150,12150,12150,0
|
|
20240709,192800,10061169440,12150,12150,12150,12150,0
|
|
20240709,192700,10061169440,12150,12150,12150,12150,0
|
|
20240709,192600,10061169440,12150,12150,12150,12150,0
|
|
20240709,192500,10061169440,12150,12150,12150,12150,0
|
|
20240709,192400,10061169440,12150,12150,12150,12150,0
|
|
20240709,192300,10061169440,12150,12150,12150,12150,0
|
|
20240709,192200,10061169440,12150,12150,12150,12150,0
|
|
20240709,192100,10061169440,12150,12150,12150,12150,0
|
|
20240709,192000,10061169440,12150,12150,12150,12150,0
|
|
20240709,191900,10061169440,12150,12150,12150,12150,0
|
|
20240709,191800,10061169440,12150,12150,12150,12150,0
|
|
20240709,191700,10061169440,12150,12150,12150,12150,0
|
|
20240709,191600,10061169440,12150,12150,12150,12150,0
|
|
20240709,191500,10061169440,12150,12150,12150,12150,0
|
|
20240709,191400,10061169440,12150,12150,12150,12150,0
|
|
20240709,191300,10061169440,12150,12150,12150,12150,0
|
|
20240709,191200,10061169440,12150,12150,12150,12150,0
|
|
20240709,191100,10061169440,12150,12150,12150,12150,0
|
|
20240709,191000,10061169440,12150,12150,12150,12150,0
|
|
20240709,190900,10061169440,12150,12150,12150,12150,0
|
|
20240709,190800,10061169440,12150,12150,12150,12150,0
|
|
20240709,190700,10061169440,12150,12150,12150,12150,0
|
|
20240709,190600,10061169440,12150,12150,12150,12150,0
|
|
20240709,190500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,190400,10061169440,12150,12150,12150,12150,0
|
|
20240709,190300,10061169440,12150,12150,12150,12150,0
|
|
20240709,190200,10061169440,12150,12150,12150,12150,0
|
|
20240709,190100,10061169440,12150,12150,12150,12150,0
|
|
20240709,190000,10061169440,12150,12150,12150,12150,0
|
|
20240709,185900,10061169440,12150,12150,12150,12150,0
|
|
20240709,185800,10061169440,12150,12150,12150,12150,0
|
|
20240709,185700,10061169440,12150,12150,12150,12150,0
|
|
20240709,185600,10061169440,12150,12150,12150,12150,0
|
|
20240709,185500,10061169440,12150,12150,12150,12150,0
|
|
20240709,185400,10061169440,12150,12150,12150,12150,0
|
|
20240709,185300,10061169440,12150,12150,12150,12150,0
|
|
20240709,185200,10061169440,12150,12150,12150,12150,0
|
|
20240709,185100,10061169440,12150,12150,12150,12150,0
|
|
20240709,185000,10061169440,12150,12150,12150,12150,0
|
|
20240709,184900,10061169440,12150,12150,12150,12150,0
|
|
20240709,184800,10061169440,12150,12150,12150,12150,0
|
|
20240709,184700,10061169440,12150,12150,12150,12150,0
|
|
20240709,184600,10061169440,12150,12150,12150,12150,0
|
|
20240709,184500,10061169440,12150,12150,12150,12150,0
|
|
20240709,184400,10061169440,12150,12150,12150,12150,0
|
|
20240709,184300,10061169440,12150,12150,12150,12150,0
|
|
20240709,184200,10061169440,12150,12150,12150,12150,0
|
|
20240709,184100,10061169440,12150,12150,12150,12150,0
|
|
20240709,184000,10061169440,12150,12150,12150,12150,0
|
|
20240709,183900,10061169440,12150,12150,12150,12150,0
|
|
20240709,183800,10061169440,12150,12150,12150,12150,0
|
|
20240709,183700,10061169440,12150,12150,12150,12150,0
|
|
20240709,183600,10061169440,12150,12150,12150,12150,0
|
|
20240709,183500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,183400,10061169440,12150,12150,12150,12150,0
|
|
20240709,183300,10061169440,12150,12150,12150,12150,0
|
|
20240709,183200,10061169440,12150,12150,12150,12150,0
|
|
20240709,183100,10061169440,12150,12150,12150,12150,0
|
|
20240709,183000,10061169440,12150,12150,12150,12150,0
|
|
20240709,182900,10061169440,12150,12150,12150,12150,0
|
|
20240709,182800,10061169440,12150,12150,12150,12150,0
|
|
20240709,182700,10061169440,12150,12150,12150,12150,0
|
|
20240709,182600,10061169440,12150,12150,12150,12150,0
|
|
20240709,182500,10061169440,12150,12150,12150,12150,0
|
|
20240709,182400,10061169440,12150,12150,12150,12150,0
|
|
20240709,182300,10061169440,12150,12150,12150,12150,0
|
|
20240709,182200,10061169440,12150,12150,12150,12150,0
|
|
20240709,182100,10061169440,12150,12150,12150,12150,0
|
|
20240709,182000,10061169440,12150,12150,12150,12150,0
|
|
20240709,181900,10061169440,12150,12150,12150,12150,0
|
|
20240709,181800,10061169440,12150,12150,12150,12150,0
|
|
20240709,181700,10061169440,12150,12150,12150,12150,0
|
|
20240709,181600,10061169440,12150,12150,12150,12150,0
|
|
20240709,181500,10061169440,12150,12150,12150,12150,0
|
|
20240709,181400,10061169440,12150,12150,12150,12150,0
|
|
20240709,181300,10061169440,12150,12150,12150,12150,0
|
|
20240709,181200,10061169440,12150,12150,12150,12150,0
|
|
20240709,181100,10061169440,12150,12150,12150,12150,0
|
|
20240709,181000,10061169440,12150,12150,12150,12150,0
|
|
20240709,180900,10061169440,12150,12150,12150,12150,0
|
|
20240709,180800,10061169440,12150,12150,12150,12150,0
|
|
20240709,180700,10061169440,12150,12150,12150,12150,0
|
|
20240709,180600,10061169440,12150,12150,12150,12150,0
|
|
20240709,180500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,180400,10061169440,12150,12150,12150,12150,0
|
|
20240709,180300,10061169440,12150,12150,12150,12150,0
|
|
20240709,180200,10061169440,12150,12150,12150,12150,0
|
|
20240709,180100,10061169440,12150,12150,12150,12150,0
|
|
20240709,180000,10061169440,12150,12150,12150,12150,0
|
|
20240709,175900,10061169440,12150,12150,12150,12150,0
|
|
20240709,175800,10061169440,12150,12150,12150,12150,0
|
|
20240709,175700,10061169440,12150,12150,12150,12150,0
|
|
20240709,175600,10061169440,12150,12150,12150,12150,0
|
|
20240709,175500,10061169440,12150,12150,12150,12150,0
|
|
20240709,175400,10061169440,12150,12150,12150,12150,0
|
|
20240709,175300,10061169440,12150,12150,12150,12150,0
|
|
20240709,175200,10061169440,12150,12150,12150,12150,0
|
|
20240709,175100,10061169440,12150,12150,12150,12150,0
|
|
20240709,175000,10061169440,12150,12150,12150,12150,0
|
|
20240709,174900,10061169440,12150,12150,12150,12150,0
|
|
20240709,174800,10061169440,12150,12150,12150,12150,0
|
|
20240709,174700,10061169440,12150,12150,12150,12150,0
|
|
20240709,174600,10061169440,12150,12150,12150,12150,0
|
|
20240709,174500,10061169440,12150,12150,12150,12150,0
|
|
20240709,174400,10061169440,12150,12150,12150,12150,0
|
|
20240709,174300,10061169440,12150,12150,12150,12150,0
|
|
20240709,174200,10061169440,12150,12150,12150,12150,0
|
|
20240709,174100,10061169440,12150,12150,12150,12150,0
|
|
20240709,174000,10061169440,12150,12150,12150,12150,0
|
|
20240709,173900,10061169440,12150,12150,12150,12150,0
|
|
20240709,173800,10061169440,12150,12150,12150,12150,0
|
|
20240709,173700,10061169440,12150,12150,12150,12150,0
|
|
20240709,173600,10061169440,12150,12150,12150,12150,0
|
|
20240709,173500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,173400,10061169440,12150,12150,12150,12150,0
|
|
20240709,173300,10061169440,12150,12150,12150,12150,0
|
|
20240709,173200,10061169440,12150,12150,12150,12150,0
|
|
20240709,173100,10061169440,12150,12150,12150,12150,0
|
|
20240709,173000,10061169440,12150,12150,12150,12150,0
|
|
20240709,172900,10061169440,12150,12150,12150,12150,0
|
|
20240709,172800,10061169440,12150,12150,12150,12150,0
|
|
20240709,172700,10061169440,12150,12150,12150,12150,0
|
|
20240709,172600,10061169440,12150,12150,12150,12150,0
|
|
20240709,172500,10061169440,12150,12150,12150,12150,0
|
|
20240709,172400,10061169440,12150,12150,12150,12150,0
|
|
20240709,172300,10061169440,12150,12150,12150,12150,0
|
|
20240709,172200,10061169440,12150,12150,12150,12150,0
|
|
20240709,172100,10061169440,12150,12150,12150,12150,0
|
|
20240709,172000,10061169440,12150,12150,12150,12150,0
|
|
20240709,171900,10061169440,12150,12150,12150,12150,0
|
|
20240709,171800,10061169440,12150,12150,12150,12150,0
|
|
20240709,171700,10061169440,12150,12150,12150,12150,0
|
|
20240709,171600,10061169440,12150,12150,12150,12150,0
|
|
20240709,171500,10061169440,12150,12150,12150,12150,0
|
|
20240709,171400,10061169440,12150,12150,12150,12150,0
|
|
20240709,171300,10061169440,12150,12150,12150,12150,0
|
|
20240709,171200,10061169440,12150,12150,12150,12150,0
|
|
20240709,171100,10061169440,12150,12150,12150,12150,0
|
|
20240709,171000,10061169440,12150,12150,12150,12150,0
|
|
20240709,170900,10061169440,12150,12150,12150,12150,0
|
|
20240709,170800,10061169440,12150,12150,12150,12150,0
|
|
20240709,170700,10061169440,12150,12150,12150,12150,0
|
|
20240709,170600,10061169440,12150,12150,12150,12150,0
|
|
20240709,170500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,170400,10061169440,12150,12150,12150,12150,0
|
|
20240709,170300,10061169440,12150,12150,12150,12150,0
|
|
20240709,170200,10061169440,12150,12150,12150,12150,0
|
|
20240709,170100,10061169440,12150,12150,12150,12150,0
|
|
20240709,170000,10061169440,12150,12150,12150,12150,0
|
|
20240709,165900,10061169440,12150,12150,12150,12150,0
|
|
20240709,165800,10061169440,12150,12150,12150,12150,0
|
|
20240709,165700,10061169440,12150,12150,12150,12150,0
|
|
20240709,165600,10061169440,12150,12150,12150,12150,0
|
|
20240709,165500,10061169440,12150,12150,12150,12150,0
|
|
20240709,165400,10061169440,12150,12150,12150,12150,0
|
|
20240709,165300,10061169440,12150,12150,12150,12150,0
|
|
20240709,165200,10061169440,12150,12150,12150,12150,0
|
|
20240709,165100,10061169440,12150,12150,12150,12150,0
|
|
20240709,165000,10061169440,12150,12150,12150,12150,0
|
|
20240709,164900,10061169440,12150,12150,12150,12150,0
|
|
20240709,164800,10061169440,12150,12150,12150,12150,0
|
|
20240709,164700,10061169440,12150,12150,12150,12150,0
|
|
20240709,164600,10061169440,12150,12150,12150,12150,0
|
|
20240709,164500,10061169440,12150,12150,12150,12150,0
|
|
20240709,164400,10061169440,12150,12150,12150,12150,0
|
|
20240709,164300,10061169440,12150,12150,12150,12150,0
|
|
20240709,164200,10061169440,12150,12150,12150,12150,0
|
|
20240709,164100,10061169440,12150,12150,12150,12150,0
|
|
20240709,164000,10061169440,12150,12150,12150,12150,0
|
|
20240709,163900,10061169440,12150,12150,12150,12150,0
|
|
20240709,163800,10061169440,12150,12150,12150,12150,0
|
|
20240709,163700,10061169440,12150,12150,12150,12150,0
|
|
20240709,163600,10061169440,12150,12150,12150,12150,0
|
|
20240709,163500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,163400,10061169440,12150,12150,12150,12150,0
|
|
20240709,163300,10061169440,12150,12150,12150,12150,0
|
|
20240709,163200,10061169440,12150,12150,12150,12150,0
|
|
20240709,163100,10061169440,12150,12150,12150,12150,0
|
|
20240709,163000,10061169440,12150,12150,12150,12150,0
|
|
20240709,162900,10061169440,12150,12150,12150,12150,0
|
|
20240709,162800,10061169440,12150,12150,12150,12150,0
|
|
20240709,162700,10061169440,12150,12150,12150,12150,0
|
|
20240709,162600,10061169440,12150,12150,12150,12150,0
|
|
20240709,162500,10061169440,12150,12150,12150,12150,0
|
|
20240709,162400,10061169440,12150,12150,12150,12150,0
|
|
20240709,162300,10061169440,12150,12150,12150,12150,0
|
|
20240709,162200,10061169440,12150,12150,12150,12150,0
|
|
20240709,162100,10061169440,12150,12150,12150,12150,0
|
|
20240709,162000,10061169440,12150,12150,12150,12150,0
|
|
20240709,161900,10061169440,12150,12150,12150,12150,0
|
|
20240709,161800,10061169440,12150,12150,12150,12150,0
|
|
20240709,161700,10061169440,12150,12150,12150,12150,0
|
|
20240709,161600,10061169440,12150,12150,12150,12150,0
|
|
20240709,161500,10061169440,12150,12150,12150,12150,0
|
|
20240709,161400,10061169440,12150,12150,12150,12150,0
|
|
20240709,161300,10061169440,12150,12150,12150,12150,0
|
|
20240709,161200,10061169440,12150,12150,12150,12150,0
|
|
20240709,161100,10061169440,12150,12150,12150,12150,0
|
|
20240709,161000,10061169440,12150,12150,12150,12150,0
|
|
20240709,160900,10061169440,12150,12150,12150,12150,0
|
|
20240709,160800,10061169440,12150,12150,12150,12150,0
|
|
20240709,160700,10061169440,12150,12150,12150,12150,0
|
|
20240709,160600,10061169440,12150,12150,12150,12150,0
|
|
20240709,160500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,160400,10061169440,12150,12150,12150,12150,0
|
|
20240709,160300,10061169440,12150,12150,12150,12150,0
|
|
20240709,160200,10061169440,12150,12150,12150,12150,0
|
|
20240709,160100,10061169440,12150,12150,12150,12150,0
|
|
20240709,160000,10061169440,12150,12150,12150,12150,0
|
|
20240709,155900,10061169440,12150,12150,12150,12150,0
|
|
20240709,155800,10061169440,12150,12150,12150,12150,0
|
|
20240709,155700,10061169440,12150,12150,12150,12150,0
|
|
20240709,155600,10061169440,12150,12150,12150,12150,0
|
|
20240709,155500,10061169440,12150,12150,12150,12150,0
|
|
20240709,155400,10061169440,12150,12150,12150,12150,0
|
|
20240709,155300,10061169440,12150,12150,12150,12150,0
|
|
20240709,155200,10061169440,12150,12150,12150,12150,0
|
|
20240709,155100,10061169440,12150,12150,12150,12150,0
|
|
20240709,155000,10061169440,12150,12150,12150,12150,0
|
|
20240709,154900,10061169440,12150,12150,12150,12150,0
|
|
20240709,154800,10061169440,12150,12150,12150,12150,0
|
|
20240709,154700,10061169440,12150,12150,12150,12150,0
|
|
20240709,154600,10061169440,12150,12150,12150,12150,0
|
|
20240709,154500,10061169440,12150,12150,12150,12150,0
|
|
20240709,154400,10061169440,12150,12150,12150,12150,0
|
|
20240709,154300,10061169440,12150,12150,12150,12150,0
|
|
20240709,154200,10061169440,12150,12150,12150,12150,0
|
|
20240709,154100,10061169440,12150,12150,12150,12150,0
|
|
20240709,154000,10061169440,12150,12150,12150,12150,0
|
|
20240709,153900,10061169440,12150,12150,12150,12150,0
|
|
20240709,153800,10061169440,12150,12150,12150,12150,0
|
|
20240709,153700,10061169440,12150,12150,12150,12150,0
|
|
20240709,153600,10061169440,12150,12150,12150,12150,0
|
|
20240709,153500,10061169440,12150,12150,12150,12150,9228
|
|
20240709,153400,10061169440,12150,12150,12150,12150,0
|
|
20240709,153300,10061169440,12150,12150,12150,12150,0
|
|
20240709,153200,10061169440,12150,12150,12150,12150,0
|
|
20240709,153100,10061169440,12150,12150,12150,12150,0
|
|
20240709,153000,10061169440,12150,12150,12150,12150,9228
|
|
20240709,152900,9949049240,12150,12150,12150,12150,0
|
|
20240709,152800,9949049240,12150,12150,12150,12150,0
|
|
20240709,152700,9949049240,12150,12150,12150,12150,0
|
|
20240709,152600,9949049240,12150,12150,12150,12150,0
|
|
20240709,152500,9949049240,12150,12150,12150,12150,0
|
|
20240709,152400,9949049240,12150,12150,12150,12150,0
|
|
20240709,152300,9949049240,12150,12150,12150,12150,0
|
|
20240709,152200,9949049240,12150,12150,12150,12150,0
|
|
20240709,152100,9949049240,12150,12150,12150,12150,0
|
|
20240709,152000,9949049240,12150,12150,12150,12150,0
|
|
20240709,151900,9949049240,12150,12150,12150,12140,4766
|
|
20240709,151800,9891145890,12150,12140,12150,12140,568
|
|
20240709,151700,9884246590,12150,12140,12150,12140,1320
|
|
20240709,151600,9868217700,12140,12150,12150,12140,732
|
|
20240709,151500,9859325920,12140,12150,12150,12140,1603
|
|
20240709,151400,9839856650,12140,12150,12150,12140,1881
|
|
20240709,151300,9817018940,12150,12150,12150,12140,1921
|
|
20240709,151200,9793692320,12140,12150,12150,12140,1612
|
|
20240709,151100,9774118370,12150,12150,12150,12140,1178
|
|
20240709,151000,9759814830,12150,12150,12150,12140,4086
|
|
20240709,150900,9710195220,12150,12150,12150,12140,843
|
|
20240709,150800,9699957730,12150,12140,12150,12140,2616
|
|
20240709,150700,9668191420,12150,12150,12150,12140,1423
|
|
20240709,150600,9650909440,12150,12140,12150,12140,2148
|
|
20240709,150500,9624826170,12150,12150,12150,12140,5779
|
|
20240709,150400,9554648370,12150,12140,12150,12140,2036
|
|
20240709,150300,9529920390,12150,12140,12150,12140,1772
|
|
20240709,150200,9508401280,12150,12150,12150,12140,1498
|
|
20240709,150100,9490205260,12140,12150,12150,12140,2836
|
|
20240709,150000,9455769570,12150,12150,12150,12140,2517
|
|
20240709,145900,9425200290,12140,12150,12150,12140,1623
|
|
20240709,145800,9405494950,12150,12140,12150,12140,963
|
|
20240709,145700,9393801170,12140,12150,12150,12140,2441
|
|
20240709,145600,9364160350,12150,12140,12150,12140,996
|
|
20240709,145500,9352066170,12140,12140,12150,12140,1604
|
|
20240709,145400,9332589800,12140,12150,12150,12130,1248
|
|
20240709,145300,9317438730,12150,12140,12150,12140,5070
|
|
20240709,145200,9255886410,12150,12150,12150,12140,1779
|
|
20240709,145100,9234283930,12150,12140,12150,12140,937
|
|
20240709,145000,9222906500,12140,12140,12150,12140,1739
|
|
20240709,144900,9201791370,12150,12150,12150,12140,1674
|
|
20240709,144800,9181466060,12150,12140,12150,12130,2244
|
|
20240709,144700,9154230680,12140,12150,12150,12130,3702
|
|
20240709,144600,9109284430,12150,12140,12150,12140,1760
|
|
20240709,144500,9087915310,12140,12150,12150,12140,680
|
|
20240709,144400,9079658860,12150,12140,12150,12140,1234
|
|
20240709,144300,9064676110,12150,12140,12150,12140,2227
|
|
20240709,144200,9037635950,12150,12140,12150,12130,1924
|
|
20240709,144100,9014267200,12150,12140,12150,12130,1833
|
|
20240709,144000,8992011580,12150,12150,12160,12140,3168
|
|
20240709,143900,8953519490,12150,12140,12160,12130,5615
|
|
20240709,143800,8885328790,12150,12150,12150,12140,7477
|
|
20240709,143700,8794549800,12140,12140,12150,12140,1752
|
|
20240709,143600,8773275900,12140,12150,12150,12140,1645
|
|
20240709,143500,8753301600,12140,12140,12150,12140,1073
|
|
20240709,143400,8740270810,12140,12150,12150,12140,1129
|
|
20240709,143300,8726563620,12140,12140,12150,12140,1094
|
|
20240709,143200,8713278990,12140,12140,12150,12140,4003
|
|
20240709,143100,8664673310,12140,12140,12150,12140,1876
|
|
20240709,143000,8641885780,12140,12150,12150,12140,2137
|
|
20240709,142900,8615933960,12140,12140,12160,12140,2818
|
|
20240709,142800,8581695270,12150,12150,12150,12140,1850
|
|
20240709,142700,8559226640,12150,12150,12150,12140,658
|
|
20240709,142600,8551235310,12140,12140,12150,12140,1999
|
|
20240709,142500,8526964070,12140,12140,12150,12140,1763
|
|
20240709,142400,8505547890,12150,12160,12160,12140,987
|
|
20240709,142300,8493555040,12160,12150,12160,12140,3419
|
|
20240709,142200,8452022720,12160,12150,12160,12150,1252
|
|
20240709,142100,8436809900,12160,12150,12160,12140,1692
|
|
20240709,142000,8416257860,12160,12150,12160,12150,1133
|
|
20240709,141900,8402489890,12140,12160,12160,12140,1591
|
|
20240709,141800,8383167450,12160,12150,12160,12140,2707
|
|
20240709,141700,8350293790,12160,12150,12160,12140,1434
|
|
20240709,141600,8332876930,12160,12150,12160,12140,884
|
|
20240709,141500,8322139180,12150,12150,12160,12140,5877
|
|
20240709,141400,8250686640,12140,12150,12160,12140,1176
|
|
20240709,141300,8236405990,12150,12140,12160,12140,1254
|
|
20240709,141200,8221169010,12160,12160,12160,12150,1621
|
|
20240709,141100,8201471850,12150,12140,12150,12140,1299
|
|
20240709,141000,8185695040,12140,12150,12160,12140,1507
|
|
20240709,140900,8167382850,12150,12140,12160,12140,1318
|
|
20240709,140800,8151366220,12160,12140,12160,12140,1575
|
|
20240709,140700,8132240870,12150,12140,12150,12140,1326
|
|
20240709,140600,8116139040,12150,12140,12160,12140,15622
|
|
20240709,140500,7926199790,12140,12150,12160,12140,747
|
|
20240709,140400,7917125510,12150,12150,12150,12140,443
|
|
20240709,140300,7911744910,12150,12140,12160,12140,1677
|
|
20240709,140200,7891379410,12140,12150,12150,12140,897
|
|
20240709,140100,7880486020,12140,12150,12160,12140,2237
|
|
20240709,140000,7853316220,12140,12140,12150,12140,774
|
|
20240709,135900,7843917040,12150,12150,12150,12140,1779
|
|
20240709,135800,7822316360,12150,12140,12150,12140,1265
|
|
20240709,135700,7806953630,12150,12160,12160,12140,879
|
|
20240709,135600,7796276880,12160,12150,12160,12150,1632
|
|
20240709,135500,7776443760,12150,12160,12160,12150,452
|
|
20240709,135400,7770951930,12160,12150,12160,12150,3234
|
|
20240709,135300,7731643020,12160,12150,12160,12150,990
|
|
20240709,135200,7719612020,12160,12150,12160,12150,1484
|
|
20240709,135100,7701577340,12150,12150,12160,12150,1251
|
|
20240709,135000,7686374550,12150,12150,12150,12140,1251
|
|
20240709,134900,7671178140,12140,12140,12150,12140,3657
|
|
20240709,134800,7626777090,12150,12140,12150,12140,1102
|
|
20240709,134700,7613397170,12140,12140,12150,12140,1012
|
|
20240709,134600,7601109510,12140,12150,12150,12140,1510
|
|
20240709,134500,7582774780,12150,12140,12150,12140,584
|
|
20240709,134400,7575684300,12150,12140,12150,12140,1927
|
|
20240709,134300,7552279570,12140,12140,12150,12140,2050
|
|
20240709,134200,7527387440,12140,12140,12150,12140,790
|
|
20240709,134100,7517791960,12140,12150,12150,12140,1908
|
|
20240709,134000,7494624530,12140,12140,12160,12140,898
|
|
20240709,133900,7483717370,12140,12150,12150,12140,1725
|
|
20240709,133800,7462769990,12150,12140,12160,12140,974
|
|
20240709,133700,7450937740,12150,12150,12150,12140,1287
|
|
20240709,133600,7435310800,12150,12150,12160,12140,778
|
|
20240709,133500,7425858460,12150,12150,12150,12140,2158
|
|
20240709,133400,7399650650,12140,12150,12150,12140,2919
|
|
20240709,133300,7364199630,12150,12150,12150,12140,1389
|
|
20240709,133200,7347331440,12150,12150,12150,12140,2378
|
|
20240709,133100,7318455430,12150,12150,12150,12140,2551
|
|
20240709,133000,7287473970,12150,12140,12150,12140,1859
|
|
20240709,132900,7264900330,12140,12150,12150,12140,981
|
|
20240709,132800,7252986560,12150,12140,12150,12140,1963
|
|
20240709,132700,7229149200,12150,12150,12150,12140,1024
|
|
20240709,132600,7216715390,12150,12140,12150,12140,3651
|
|
20240709,132500,7172369410,12140,12140,12150,12140,1330
|
|
20240709,132400,7156218610,12150,12140,12150,12140,909
|
|
20240709,132300,7145179000,12150,12140,12150,12140,1586
|
|
20240709,132200,7125920670,12140,12150,12150,12140,944
|
|
20240709,132100,7114457260,12140,12150,12150,12140,1725
|
|
20240709,132000,7093511630,12140,12150,12150,12140,2467
|
|
20240709,131900,7063555100,12140,12140,12150,12140,1822
|
|
20240709,131800,7041431310,12150,12140,12150,12140,1283
|
|
20240709,131700,7025853300,12150,12150,12150,12140,1678
|
|
20240709,131600,7005478370,12140,12150,12150,12140,997
|
|
20240709,131500,6993372140,12150,12150,12150,12140,801
|
|
20240709,131400,6983644290,12140,12150,12150,12140,2116
|
|
20240709,131300,6957951220,12150,12140,12150,12140,1190
|
|
20240709,131200,6943500710,12150,12150,12150,12140,2165
|
|
20240709,131100,6917211590,12150,12150,12150,12140,1019
|
|
20240709,131000,6904838030,12140,12150,12150,12140,1884
|
|
20240709,130900,6881962360,12140,12150,12150,12140,601
|
|
20240709,130800,6874665010,12140,12140,12150,12140,1854
|
|
20240709,130700,6852154440,12150,12140,12150,12140,497
|
|
20240709,130600,6846120520,12140,12140,12150,12140,1541
|
|
20240709,130500,6827411480,12140,12150,12150,12140,479
|
|
20240709,130400,6821592810,12150,12150,12150,12140,1064
|
|
20240709,130300,6808669000,12150,12150,12160,12140,1117
|
|
20240709,130200,6795101920,12160,12150,12160,12140,1402
|
|
20240709,130100,6778072830,12140,12140,12150,12140,2213
|
|
20240709,130000,6751201710,12150,12150,12160,12140,1531
|
|
20240709,125900,6732607300,12150,12150,12150,12140,2371
|
|
20240709,125800,6703814510,12150,12150,12160,12150,520
|
|
20240709,125700,6697494970,12160,12150,12160,12140,1975
|
|
20240709,125600,6673508200,12150,12150,12150,12140,1258
|
|
20240709,125500,6658231860,12150,12150,12160,12140,7551
|
|
20240709,125400,6566532990,12150,12150,12160,12140,4098
|
|
20240709,125300,6516751680,12140,12140,12150,12140,2858
|
|
20240709,125200,6482031580,12130,12140,12150,12130,2488
|
|
20240709,125100,6451822950,12140,12140,12150,12140,1263
|
|
20240709,125000,6436485850,12140,12140,12150,12140,2355
|
|
20240709,124900,6407892330,12130,12150,12150,12130,889
|
|
20240709,124800,6397098210,12140,12150,12150,12140,1905
|
|
20240709,124700,6373968840,12140,12140,12150,12140,555
|
|
20240709,124600,6367228670,12140,12140,12150,12140,2319
|
|
20240709,124500,6339072710,12140,12150,12150,12140,699
|
|
20240709,124400,6330584340,12140,12140,12150,12140,1090
|
|
20240709,124300,6317350330,12150,12150,12150,12140,2684
|
|
20240709,124200,6284755990,12150,12150,12150,12140,525
|
|
20240709,124100,6278380840,12140,12150,12150,12140,1809
|
|
20240709,124000,6256415700,12150,12130,12150,12130,1446
|
|
20240709,123900,6238858480,12140,12150,12150,12130,1842
|
|
20240709,123800,6216493480,12150,12130,12150,12130,1078
|
|
20240709,123700,6203404580,12140,12150,12150,12130,1840
|
|
20240709,123600,6181069230,12150,12150,12150,12140,952
|
|
20240709,123500,6169508920,12150,12150,12150,12140,805
|
|
20240709,123400,6159734910,12150,12150,12150,12140,1839
|
|
20240709,123300,6137404310,12150,12140,12150,12140,2011
|
|
20240709,123200,6112989990,12150,12140,12150,12140,1428
|
|
20240709,123100,6095647640,12150,12150,12150,12140,774
|
|
20240709,123000,6086247970,12140,12150,12150,12140,2066
|
|
20240709,122900,6061161280,12150,12150,12150,12140,1762
|
|
20240709,122800,6039756650,12150,12150,12150,12140,1876
|
|
20240709,122700,6016974200,12150,12140,12150,12140,4454
|
|
20240709,122600,5962864680,12150,12150,12150,12140,2207
|
|
20240709,122500,5936069070,12150,12150,12150,12140,775
|
|
20240709,122400,5926657700,12150,12140,12150,12140,1542
|
|
20240709,122300,5907930480,12150,12150,12150,12140,1819
|
|
20240709,122200,5885841530,12150,12140,12150,12140,1471
|
|
20240709,122100,5867978540,12140,12150,12160,12140,3244
|
|
20240709,122000,5828571830,12140,12140,12150,12140,2027
|
|
20240709,121900,5803949280,12140,12150,12150,12140,1199
|
|
20240709,121800,5789390590,12150,12140,12150,12140,973
|
|
20240709,121700,5777572470,12140,12140,12150,12140,2097
|
|
20240709,121600,5752109480,12140,12150,12150,12140,889
|
|
20240709,121500,5741314160,12140,12150,12150,12140,846
|
|
20240709,121400,5731040780,12150,12140,12150,12140,1127
|
|
20240709,121300,5717357900,12150,12140,12150,12140,1257
|
|
20240709,121200,5702093430,12150,12140,12150,12140,2052
|
|
20240709,121100,5677175990,12140,12140,12150,12140,2460
|
|
20240709,121000,5647297660,12150,12140,12150,12140,1844
|
|
20240709,120900,5624907270,12150,12140,12150,12140,3387
|
|
20240709,120800,5583762320,12150,12140,12150,12140,1967
|
|
20240709,120700,5559875190,12150,12140,12150,12140,875
|
|
20240709,120600,5549249240,12140,12150,12150,12140,2072
|
|
20240709,120500,5524090660,12150,12140,12150,12140,2230
|
|
20240709,120400,5497011330,12150,12150,12150,12140,1189
|
|
20240709,120300,5482572560,12140,12150,12150,12130,1977
|
|
20240709,120200,5458571380,12140,12140,12150,12130,852
|
|
20240709,120100,5448233810,12140,12140,12150,12130,3641
|
|
20240709,120000,5404057560,12140,12130,12150,12130,978
|
|
20240709,115900,5392190180,12130,12150,12150,12130,1598
|
|
20240709,115800,5372794920,12150,12140,12150,12130,1977
|
|
20240709,115700,5348796820,12140,12140,12150,12140,1381
|
|
20240709,115600,5332030130,12140,12150,12150,12140,1264
|
|
20240709,115500,5316681510,12140,12140,12150,12140,891
|
|
20240709,115400,5305863690,12140,12140,12150,12140,1531
|
|
20240709,115300,5287272890,12140,12140,12150,12140,698
|
|
20240709,115200,5278799150,12140,12140,12140,12130,1705
|
|
20240709,115100,5258104170,12140,12140,12150,12130,868
|
|
20240709,115000,5247569660,12140,12140,12140,12130,2177
|
|
20240709,114900,5221152030,12140,12140,12140,12130,1091
|
|
20240709,114800,5207914010,12140,12140,12140,12130,1582
|
|
20240709,114700,5188712070,12140,12140,12150,12140,780
|
|
20240709,114600,5179241760,12140,12140,12150,12130,1671
|
|
20240709,114500,5158952920,12140,12140,12150,12140,764
|
|
20240709,114400,5149676260,12140,12140,12150,12140,1033
|
|
20240709,114300,5137133340,12150,12130,12150,12130,1883
|
|
20240709,114200,5114280310,12130,12140,12140,12130,1054
|
|
20240709,114100,5101492050,12140,12140,12150,12130,1640
|
|
20240709,114000,5081583360,12150,12150,12150,12140,1498
|
|
20240709,113900,5063396360,12150,12150,12150,12140,1188
|
|
20240709,113800,5048971520,12140,12150,12150,12140,981
|
|
20240709,113700,5037060050,12150,12140,12150,12140,1911
|
|
20240709,113600,5013857250,12150,12150,12150,12140,968
|
|
20240709,113500,5002101810,12150,12150,12150,12140,1006
|
|
20240709,113400,4989887310,12140,12140,12150,12140,1195
|
|
20240709,113300,4975379950,12150,12140,12150,12140,668
|
|
20240709,113200,4967268840,12150,12150,12150,12140,1652
|
|
20240709,113100,4947207870,12140,12150,12150,12140,1054
|
|
20240709,113000,4934405440,12150,12150,12150,12140,1503
|
|
20240709,112900,4916155800,12140,12150,12150,12140,2358
|
|
20240709,112800,4887522660,12150,12150,12150,12140,3064
|
|
20240709,112700,4850307650,12140,12150,12150,12140,1062
|
|
20240709,112600,4837411920,12150,12150,12150,12140,1182
|
|
20240709,112500,4823060630,12150,12140,12150,12140,1303
|
|
20240709,112400,4807237560,12150,12140,12150,12140,716
|
|
20240709,112300,4798542380,12150,12150,12160,12140,2223
|
|
20240709,112200,4771533650,12160,12150,12160,12150,593
|
|
20240709,112100,4764327380,12150,12160,12160,12140,1968
|
|
20240709,112000,4740421340,12160,12150,12160,12140,1089
|
|
20240709,111900,4727194800,12150,12140,12150,12140,1781
|
|
20240709,111800,4705566050,12150,12150,12150,12140,927
|
|
20240709,111700,4694306450,12150,12150,12160,12150,2001
|
|
20240709,111600,4669990630,12150,12140,12160,12140,1652
|
|
20240709,111500,4649918380,12140,12140,12150,12140,1162
|
|
20240709,111400,4635804570,12150,12150,12150,12140,2163
|
|
20240709,111300,4609539730,12140,12150,12150,12140,795
|
|
20240709,111200,4599883970,12150,12150,12150,12140,1822
|
|
20240709,111100,4577756970,12150,12150,12150,12140,699
|
|
20240709,111000,4569267110,12140,12150,12160,12140,2575
|
|
20240709,110900,4537988740,12150,12140,12160,12140,1989
|
|
20240709,110800,4513826600,12150,12150,12160,12140,1418
|
|
20240709,110700,4496604790,12150,12150,12150,12140,2430
|
|
20240709,110600,4467099010,12140,12140,12150,12140,1750
|
|
20240709,110500,4445848350,12140,12150,12160,12140,778
|
|
20240709,110400,4436400690,12150,12150,12150,12140,872
|
|
20240709,110300,4425808180,12140,12160,12160,12140,1796
|
|
20240709,110200,4404000370,12160,12150,12160,12140,646
|
|
20240709,110100,4396154210,12150,12150,12160,12140,1497
|
|
20240709,110000,4377969620,12160,12160,12160,12150,579
|
|
20240709,105900,4370931880,12160,12150,12160,12140,3439
|
|
20240709,105800,4329133890,12160,12160,12160,12150,928
|
|
20240709,105700,4317855070,12160,12150,12160,12150,1296
|
|
20240709,105600,4302108560,12160,12150,12160,12140,1524
|
|
20240709,105500,4283585010,12160,12150,12160,12140,7507
|
|
20240709,105400,4192398410,12160,12150,12160,12150,1835
|
|
20240709,105300,4170100220,12150,12160,12160,12150,574
|
|
20240709,105200,4163123980,12160,12160,12160,12150,1795
|
|
20240709,105100,4141311560,12160,12160,12160,12150,616
|
|
20240709,105000,4133824310,12160,12150,12160,12150,1888
|
|
20240709,104900,4110877530,12160,12150,12160,12140,1443
|
|
20240709,104800,4093347320,12150,12150,12160,12140,1379
|
|
20240709,104700,4076593860,12150,12160,12160,12150,652
|
|
20240709,104600,4068669740,12160,12150,12160,12150,923
|
|
20240709,104500,4057453440,12150,12150,12160,12150,947
|
|
20240709,104400,4045944170,12160,12160,12160,12150,9493
|
|
20240709,104300,3930514830,12160,12160,12160,12150,5331
|
|
20240709,104200,3865736210,12160,12150,12160,12150,277
|
|
20240709,104100,3862370240,12160,12160,12160,12150,3201
|
|
20240709,104000,3823458390,12160,12160,12160,12150,1522
|
|
20240709,103900,3804951990,12160,12150,12160,12150,1586
|
|
20240709,103800,3785679610,12150,12160,12160,12150,1713
|
|
20240709,103700,3764857330,12160,12160,12160,12150,2450
|
|
20240709,103600,3735084200,12160,12150,12160,12150,601
|
|
20240709,103500,3727779290,12150,12150,12160,12150,885
|
|
20240709,103400,3717025270,12160,12150,12160,12140,1804
|
|
20240709,103300,3695115270,12150,12150,12150,12150,384
|
|
20240709,103200,3690449670,12140,12160,12160,12140,2416
|
|
20240709,103100,3661085370,12160,12160,12160,12150,604
|
|
20240709,103000,3653743490,12150,12140,12150,12140,1961
|
|
20240709,102900,3629928230,12140,12150,12150,12140,612
|
|
20240709,102800,3622493780,12150,12150,12150,12140,1023
|
|
20240709,102700,3610066810,12150,12150,12150,12140,848
|
|
20240709,102600,3599766240,12140,12150,12150,12140,974
|
|
20240709,102500,3587935290,12160,12150,12160,12150,919
|
|
20240709,102400,3576766960,12150,12140,12150,12140,7686
|
|
20240709,102300,3483444390,12150,12150,12150,12140,978
|
|
20240709,102200,3471568220,12150,12150,12150,12140,170
|
|
20240709,102100,3469503450,12150,12150,12160,12140,1099
|
|
20240709,102000,3456155980,12150,12160,12160,12140,1404
|
|
20240709,101900,3439094990,12160,12150,12160,12140,1396
|
|
20240709,101800,3422131870,12150,12150,12150,12140,475
|
|
20240709,101700,3416361030,12150,12160,12160,12150,6512
|
|
20240709,101600,3337233880,12160,12160,12160,12150,529
|
|
20240709,101500,3330804630,12160,12160,12160,12150,1981
|
|
20240709,101400,3306732220,12160,12160,12160,12150,6587
|
|
20240709,101300,3226688960,12160,12160,12160,12150,1869
|
|
20240709,101200,3203965260,12150,12160,12160,12150,2605
|
|
20240709,101100,3172297800,12160,12150,12160,12150,888
|
|
20240709,101000,3161505280,12150,12160,12160,12150,2878
|
|
20240709,100900,3126534190,12160,12150,12160,12150,1467
|
|
20240709,100800,3108706700,12150,12160,12160,12150,1069
|
|
20240709,100700,3095718330,12150,12150,12160,12140,1240
|
|
20240709,100600,3080657720,12150,12160,12160,12140,3957
|
|
20240709,100500,3032601870,12160,12160,12160,12150,3671
|
|
20240709,100400,2987994660,12160,12160,12160,12150,4354
|
|
20240709,100300,2935052300,12150,12160,12160,12150,1473
|
|
20240709,100200,2917151330,12150,12160,12160,12150,556
|
|
20240709,100100,2910393850,12150,12150,12150,12140,2122
|
|
20240709,100000,2884617040,12150,12150,12160,12140,2186
|
|
20240709,095900,2858057400,12150,12160,12160,12150,1459
|
|
20240709,095800,2840329770,12160,12160,12160,12140,634
|
|
20240709,095700,2832626110,12140,12160,12160,12140,4524
|
|
20240709,095600,2777656860,12160,12160,12170,12160,665
|
|
20240709,095500,2769569800,12170,12160,12170,12160,1634
|
|
20240709,095400,2749697820,12160,12160,12160,12150,2149
|
|
20240709,095300,2723575830,12160,12160,12160,12150,1061
|
|
20240709,095200,2710680070,12160,12160,12160,12150,1702
|
|
20240709,095100,2689993780,12160,12160,12160,12150,1154
|
|
20240709,095000,2675963840,12160,12160,12170,12150,824
|
|
20240709,094900,2665946410,12160,12160,12160,12150,5204
|
|
20240709,094800,2602698860,12160,12160,12160,12150,1260
|
|
20240709,094700,2587386360,12160,12160,12160,12150,218
|
|
20240709,094600,2584736370,12160,12150,12160,12150,2758
|
|
20240709,094500,2551219890,12160,12140,12160,12140,650
|
|
20240709,094400,2543320630,12150,12170,12170,12150,1497
|
|
20240709,094300,2525129230,12160,12170,12170,12150,900
|
|
20240709,094200,2514189000,12170,12160,12170,12150,1163
|
|
20240709,094100,2500048440,12160,12160,12170,12150,4427
|
|
20240709,094000,2446222760,12160,12160,12160,12150,774
|
|
20240709,093900,2436814940,12160,12160,12160,12150,1877
|
|
20240709,093800,2413999850,12150,12170,12170,12140,22661
|
|
20240709,093700,2138555490,12170,12170,12170,12160,2058
|
|
20240709,093600,2113522800,12170,12170,12170,12160,1315
|
|
20240709,093500,2097522940,12160,12170,12170,12160,2166
|
|
20240709,093400,2071178990,12160,12160,12170,12150,3184
|
|
20240709,093300,2032457220,12160,12170,12170,12160,1624
|
|
20240709,093200,2012708210,12160,12170,12170,12160,1817
|
|
20240709,093100,1990609820,12170,12170,12170,12160,5330
|
|
20240709,093000,1925790800,12170,12170,12170,12160,1152
|
|
20240709,092900,1911770970,12170,12160,12170,12160,617
|
|
20240709,092800,1904263270,12160,12180,12180,12160,4952
|
|
20240709,092700,1844000650,12170,12170,12180,12160,3377
|
|
20240709,092600,1802898720,12170,12170,12170,12160,2974
|
|
20240709,092500,1766705360,12170,12160,12170,12160,441
|
|
20240709,092400,1761339010,12160,12170,12170,12160,5462
|
|
20240709,092300,1694910200,12180,12160,12180,12160,1610
|
|
20240709,092200,1675317330,12160,12160,12170,12160,323
|
|
20240709,092100,1671386550,12170,12170,12180,12160,2061
|
|
20240709,092000,1646304040,12180,12170,12180,12160,2126
|
|
20240709,091900,1620434080,12170,12170,12170,12150,5464
|
|
20240709,091800,1553999070,12170,12170,12180,12170,3657
|
|
20240709,091700,1509487380,12180,12180,12180,12170,102
|
|
20240709,091600,1508245270,12180,12160,12180,12160,625
|
|
20240709,091500,1500641880,12170,12170,12180,12160,9401
|
|
20240709,091400,1386283570,12170,12170,12180,12160,952
|
|
20240709,091300,1374697540,12180,12180,12190,12170,1820
|
|
20240709,091200,1352533990,12180,12180,12180,12160,9753
|
|
20240709,091100,1233827960,12180,12180,12180,12170,10205
|
|
20240709,091000,1109613410,12180,12180,12190,12170,2472
|
|
20240709,090900,1079509310,12180,12180,12190,12180,4638
|
|
20240709,090800,1023018460,12190,12190,12190,12180,11064
|
|
20240709,090700,888236390,12190,12190,12190,12170,18059
|
|
20240709,090600,668247610,12180,12180,12190,12180,4999
|
|
20240709,090500,607359490,12180,12180,12190,12180,6788
|
|
20240709,090400,524672650,12190,12180,12190,12180,2856
|
|
20240709,090300,489886270,12180,12180,12190,12170,3357
|
|
20240709,090200,448998490,12170,12180,12180,12170,5843
|
|
20240709,090100,377886170,12170,12170,12180,12170,1337
|
|
20240709,090000,361614840,12170,12170,12190,12170,29572
|