689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,202600,260713975,3710,3710,3710,3710,1162
|
|
20240710,202500,260713975,3710,3710,3710,3710,0
|
|
20240710,202400,260713975,3710,3710,3710,3710,0
|
|
20240710,202300,260713975,3710,3710,3710,3710,0
|
|
20240710,202200,260713975,3710,3710,3710,3710,0
|
|
20240710,202100,260713975,3710,3710,3710,3710,0
|
|
20240710,202000,260713975,3710,3710,3710,3710,0
|
|
20240710,201900,260713975,3710,3710,3710,3710,0
|
|
20240710,201800,260713975,3710,3710,3710,3710,0
|
|
20240710,201700,260713975,3710,3710,3710,3710,0
|
|
20240710,201600,260713975,3710,3710,3710,3710,0
|
|
20240710,201500,260713975,3710,3710,3710,3710,0
|
|
20240710,201400,260713975,3710,3710,3710,3710,0
|
|
20240710,201300,260713975,3710,3710,3710,3710,0
|
|
20240710,201200,260713975,3710,3710,3710,3710,0
|
|
20240710,201100,260713975,3710,3710,3710,3710,0
|
|
20240710,201000,260713975,3710,3710,3710,3710,0
|
|
20240710,200900,260713975,3710,3710,3710,3710,0
|
|
20240710,200800,260713975,3710,3710,3710,3710,0
|
|
20240710,200700,260713975,3710,3710,3710,3710,0
|
|
20240710,200600,260713975,3710,3710,3710,3710,0
|
|
20240710,200500,260713975,3710,3710,3710,3710,0
|
|
20240710,200400,260713975,3710,3710,3710,3710,0
|
|
20240710,200300,260713975,3710,3710,3710,3710,0
|
|
20240710,200200,260713975,3710,3710,3710,3710,0
|
|
20240710,200100,260713975,3710,3710,3710,3710,0
|
|
20240710,200000,260713975,3710,3710,3710,3710,0
|
|
20240710,195900,260713975,3710,3710,3710,3710,0
|
|
20240710,195800,260713975,3710,3710,3710,3710,0
|
|
20240710,195700,260713975,3710,3710,3710,3710,0
|
|
20240710,195600,260713975,3710,3710,3710,3710,1162
|
|
20240710,195500,260713975,3710,3710,3710,3710,0
|
|
20240710,195400,260713975,3710,3710,3710,3710,0
|
|
20240710,195300,260713975,3710,3710,3710,3710,0
|
|
20240710,195200,260713975,3710,3710,3710,3710,0
|
|
20240710,195100,260713975,3710,3710,3710,3710,0
|
|
20240710,195000,260713975,3710,3710,3710,3710,0
|
|
20240710,194900,260713975,3710,3710,3710,3710,0
|
|
20240710,194800,260713975,3710,3710,3710,3710,0
|
|
20240710,194700,260713975,3710,3710,3710,3710,0
|
|
20240710,194600,260713975,3710,3710,3710,3710,0
|
|
20240710,194500,260713975,3710,3710,3710,3710,0
|
|
20240710,194400,260713975,3710,3710,3710,3710,0
|
|
20240710,194300,260713975,3710,3710,3710,3710,0
|
|
20240710,194200,260713975,3710,3710,3710,3710,0
|
|
20240710,194100,260713975,3710,3710,3710,3710,0
|
|
20240710,194000,260713975,3710,3710,3710,3710,0
|
|
20240710,193900,260713975,3710,3710,3710,3710,0
|
|
20240710,193800,260713975,3710,3710,3710,3710,0
|
|
20240710,193700,260713975,3710,3710,3710,3710,0
|
|
20240710,193600,260713975,3710,3710,3710,3710,0
|
|
20240710,193500,260713975,3710,3710,3710,3710,0
|
|
20240710,193400,260713975,3710,3710,3710,3710,0
|
|
20240710,193300,260713975,3710,3710,3710,3710,0
|
|
20240710,193200,260713975,3710,3710,3710,3710,0
|
|
20240710,193100,260713975,3710,3710,3710,3710,0
|
|
20240710,193000,260713975,3710,3710,3710,3710,0
|
|
20240710,192900,260713975,3710,3710,3710,3710,0
|
|
20240710,192800,260713975,3710,3710,3710,3710,0
|
|
20240710,192700,260713975,3710,3710,3710,3710,0
|
|
20240710,192600,260713975,3710,3710,3710,3710,1162
|
|
20240710,192500,260713975,3710,3710,3710,3710,0
|
|
20240710,192400,260713975,3710,3710,3710,3710,0
|
|
20240710,192300,260713975,3710,3710,3710,3710,0
|
|
20240710,192200,260713975,3710,3710,3710,3710,0
|
|
20240710,192100,260713975,3710,3710,3710,3710,0
|
|
20240710,192000,260713975,3710,3710,3710,3710,0
|
|
20240710,191900,260713975,3710,3710,3710,3710,0
|
|
20240710,191800,260713975,3710,3710,3710,3710,0
|
|
20240710,191700,260713975,3710,3710,3710,3710,0
|
|
20240710,191600,260713975,3710,3710,3710,3710,0
|
|
20240710,191500,260713975,3710,3710,3710,3710,0
|
|
20240710,191400,260713975,3710,3710,3710,3710,0
|
|
20240710,191300,260713975,3710,3710,3710,3710,0
|
|
20240710,191200,260713975,3710,3710,3710,3710,0
|
|
20240710,191100,260713975,3710,3710,3710,3710,0
|
|
20240710,191000,260713975,3710,3710,3710,3710,0
|
|
20240710,190900,260713975,3710,3710,3710,3710,0
|
|
20240710,190800,260713975,3710,3710,3710,3710,0
|
|
20240710,190700,260713975,3710,3710,3710,3710,0
|
|
20240710,190600,260713975,3710,3710,3710,3710,0
|
|
20240710,190500,260713975,3710,3710,3710,3710,0
|
|
20240710,190400,260713975,3710,3710,3710,3710,0
|
|
20240710,190300,260713975,3710,3710,3710,3710,0
|
|
20240710,190200,260713975,3710,3710,3710,3710,0
|
|
20240710,190100,260713975,3710,3710,3710,3710,0
|
|
20240710,190000,260713975,3710,3710,3710,3710,0
|
|
20240710,185900,260713975,3710,3710,3710,3710,0
|
|
20240710,185800,260713975,3710,3710,3710,3710,0
|
|
20240710,185700,260713975,3710,3710,3710,3710,0
|
|
20240710,185600,260713975,3710,3710,3710,3710,1162
|
|
20240710,185500,260713975,3710,3710,3710,3710,0
|
|
20240710,185400,260713975,3710,3710,3710,3710,0
|
|
20240710,185300,260713975,3710,3710,3710,3710,0
|
|
20240710,185200,260713975,3710,3710,3710,3710,0
|
|
20240710,185100,260713975,3710,3710,3710,3710,0
|
|
20240710,185000,260713975,3710,3710,3710,3710,0
|
|
20240710,184900,260713975,3710,3710,3710,3710,0
|
|
20240710,184800,260713975,3710,3710,3710,3710,0
|
|
20240710,184700,260713975,3710,3710,3710,3710,0
|
|
20240710,184600,260713975,3710,3710,3710,3710,0
|
|
20240710,184500,260713975,3710,3710,3710,3710,0
|
|
20240710,184400,260713975,3710,3710,3710,3710,0
|
|
20240710,184300,260713975,3710,3710,3710,3710,0
|
|
20240710,184200,260713975,3710,3710,3710,3710,0
|
|
20240710,184100,260713975,3710,3710,3710,3710,0
|
|
20240710,184000,260713975,3710,3710,3710,3710,0
|
|
20240710,183900,260713975,3710,3710,3710,3710,0
|
|
20240710,183800,260713975,3710,3710,3710,3710,0
|
|
20240710,183700,260713975,3710,3710,3710,3710,0
|
|
20240710,183600,260713975,3710,3710,3710,3710,0
|
|
20240710,183500,260713975,3710,3710,3710,3710,0
|
|
20240710,183400,260713975,3710,3710,3710,3710,0
|
|
20240710,183300,260713975,3710,3710,3710,3710,0
|
|
20240710,183200,260713975,3710,3710,3710,3710,0
|
|
20240710,183100,260713975,3710,3710,3710,3710,0
|
|
20240710,183000,260713975,3710,3710,3710,3710,0
|
|
20240710,182900,260713975,3710,3710,3710,3710,0
|
|
20240710,182800,260713975,3710,3710,3710,3710,0
|
|
20240710,182700,260713975,3710,3710,3710,3710,0
|
|
20240710,182600,260713975,3710,3710,3710,3710,1162
|
|
20240710,182500,260713975,3710,3710,3710,3710,0
|
|
20240710,182400,260713975,3710,3710,3710,3710,0
|
|
20240710,182300,260713975,3710,3710,3710,3710,0
|
|
20240710,182200,260713975,3710,3710,3710,3710,0
|
|
20240710,182100,260713975,3710,3710,3710,3710,0
|
|
20240710,182000,260713975,3710,3710,3710,3710,0
|
|
20240710,181900,260713975,3710,3710,3710,3710,0
|
|
20240710,181800,260713975,3710,3710,3710,3710,0
|
|
20240710,181700,260713975,3710,3710,3710,3710,0
|
|
20240710,181600,260713975,3710,3710,3710,3710,0
|
|
20240710,181500,260713975,3710,3710,3710,3710,0
|
|
20240710,181400,260713975,3710,3710,3710,3710,0
|
|
20240710,181300,260713975,3710,3710,3710,3710,0
|
|
20240710,181200,260713975,3710,3710,3710,3710,0
|
|
20240710,181100,260713975,3710,3710,3710,3710,0
|
|
20240710,181000,260713975,3710,3710,3710,3710,0
|
|
20240710,180900,260713975,3710,3710,3710,3710,0
|
|
20240710,180800,260713975,3710,3710,3710,3710,0
|
|
20240710,180700,260713975,3710,3710,3710,3710,0
|
|
20240710,180600,260713975,3710,3710,3710,3710,0
|
|
20240710,180500,260713975,3710,3710,3710,3710,0
|
|
20240710,180400,260713975,3710,3710,3710,3710,0
|
|
20240710,180300,260713975,3710,3710,3710,3710,0
|
|
20240710,180200,260713975,3710,3710,3710,3710,0
|
|
20240710,180100,260713975,3710,3710,3710,3710,0
|
|
20240710,180000,260713975,3710,3710,3710,3710,0
|
|
20240710,175900,260713975,3710,3710,3710,3710,0
|
|
20240710,175800,260713975,3710,3710,3710,3710,0
|
|
20240710,175700,260713975,3710,3710,3710,3710,0
|
|
20240710,175600,260713975,3710,3710,3710,3710,1162
|
|
20240710,175500,260713975,3710,3710,3710,3710,0
|
|
20240710,175400,260713975,3710,3710,3710,3710,0
|
|
20240710,175300,260713975,3710,3710,3710,3710,0
|
|
20240710,175200,260713975,3710,3710,3710,3710,0
|
|
20240710,175100,260713975,3710,3710,3710,3710,0
|
|
20240710,175000,260713975,3710,3710,3710,3710,0
|
|
20240710,174900,260713975,3710,3710,3710,3710,0
|
|
20240710,174800,260713975,3710,3710,3710,3710,0
|
|
20240710,174700,260713975,3710,3710,3710,3710,0
|
|
20240710,174600,260713975,3710,3710,3710,3710,0
|
|
20240710,174500,260713975,3710,3710,3710,3710,0
|
|
20240710,174400,260713975,3710,3710,3710,3710,0
|
|
20240710,174300,260713975,3710,3710,3710,3710,0
|
|
20240710,174200,260713975,3710,3710,3710,3710,0
|
|
20240710,174100,260713975,3710,3710,3710,3710,0
|
|
20240710,174000,260713975,3710,3710,3710,3710,0
|
|
20240710,173900,260713975,3710,3710,3710,3710,0
|
|
20240710,173800,260713975,3710,3710,3710,3710,0
|
|
20240710,173700,260713975,3710,3710,3710,3710,0
|
|
20240710,173600,260713975,3710,3710,3710,3710,0
|
|
20240710,173500,260713975,3710,3710,3710,3710,0
|
|
20240710,173400,260713975,3710,3710,3710,3710,0
|
|
20240710,173300,260713975,3710,3710,3710,3710,0
|
|
20240710,173200,260713975,3710,3710,3710,3710,0
|
|
20240710,173100,260713975,3710,3710,3710,3710,0
|
|
20240710,173000,260713975,3710,3710,3710,3710,0
|
|
20240710,172900,260713975,3710,3710,3710,3710,0
|
|
20240710,172800,260713975,3710,3710,3710,3710,0
|
|
20240710,172700,260713975,3710,3710,3710,3710,0
|
|
20240710,172600,260713975,3710,3710,3710,3710,1162
|
|
20240710,172500,260713975,3710,3710,3710,3710,0
|
|
20240710,172400,260713975,3710,3710,3710,3710,0
|
|
20240710,172300,260713975,3710,3710,3710,3710,0
|
|
20240710,172200,260713975,3710,3710,3710,3710,0
|
|
20240710,172100,260713975,3710,3710,3710,3710,0
|
|
20240710,172000,260713975,3710,3710,3710,3710,0
|
|
20240710,171900,260713975,3710,3710,3710,3710,0
|
|
20240710,171800,260713975,3710,3710,3710,3710,0
|
|
20240710,171700,260713975,3710,3710,3710,3710,0
|
|
20240710,171600,260713975,3710,3710,3710,3710,0
|
|
20240710,171500,260713975,3710,3710,3710,3710,0
|
|
20240710,171400,260713975,3710,3710,3710,3710,0
|
|
20240710,171300,260713975,3710,3710,3710,3710,0
|
|
20240710,171200,260713975,3710,3710,3710,3710,0
|
|
20240710,171100,260713975,3710,3710,3710,3710,0
|
|
20240710,171000,260713975,3710,3710,3710,3710,0
|
|
20240710,170900,260713975,3710,3710,3710,3710,0
|
|
20240710,170800,260713975,3710,3710,3710,3710,0
|
|
20240710,170700,260713975,3710,3710,3710,3710,0
|
|
20240710,170600,260713975,3710,3710,3710,3710,0
|
|
20240710,170500,260713975,3710,3710,3710,3710,0
|
|
20240710,170400,260713975,3710,3710,3710,3710,0
|
|
20240710,170300,260713975,3710,3710,3710,3710,0
|
|
20240710,170200,260713975,3710,3710,3710,3710,0
|
|
20240710,170100,260713975,3710,3710,3710,3710,0
|
|
20240710,170000,260713975,3710,3710,3710,3710,0
|
|
20240710,165900,260713975,3710,3710,3710,3710,0
|
|
20240710,165800,260713975,3710,3710,3710,3710,0
|
|
20240710,165700,260713975,3710,3710,3710,3710,0
|
|
20240710,165600,260713975,3710,3710,3710,3710,1162
|
|
20240710,165500,260713975,3710,3710,3710,3710,0
|
|
20240710,165400,260713975,3710,3710,3710,3710,0
|
|
20240710,165300,260713975,3710,3710,3710,3710,0
|
|
20240710,165200,260713975,3710,3710,3710,3710,0
|
|
20240710,165100,260713975,3710,3710,3710,3710,0
|
|
20240710,165000,260713975,3710,3710,3710,3710,0
|
|
20240710,164900,260713975,3710,3710,3710,3710,0
|
|
20240710,164800,260713975,3710,3710,3710,3710,0
|
|
20240710,164700,260713975,3710,3710,3710,3710,0
|
|
20240710,164600,260713975,3710,3710,3710,3710,0
|
|
20240710,164500,260713975,3710,3710,3710,3710,0
|
|
20240710,164400,260713975,3710,3710,3710,3710,0
|
|
20240710,164300,260713975,3710,3710,3710,3710,0
|
|
20240710,164200,260713975,3710,3710,3710,3710,0
|
|
20240710,164100,260713975,3710,3710,3710,3710,0
|
|
20240710,164000,260713975,3710,3710,3710,3710,0
|
|
20240710,163900,260713975,3710,3710,3710,3710,0
|
|
20240710,163800,260713975,3710,3710,3710,3710,0
|
|
20240710,163700,260713975,3710,3710,3710,3710,0
|
|
20240710,163600,260713975,3710,3710,3710,3710,0
|
|
20240710,163500,260713975,3710,3710,3710,3710,0
|
|
20240710,163400,260713975,3710,3710,3710,3710,0
|
|
20240710,163300,260713975,3710,3710,3710,3710,0
|
|
20240710,163200,260713975,3710,3710,3710,3710,0
|
|
20240710,163100,260713975,3710,3710,3710,3710,0
|
|
20240710,163000,260713975,3710,3710,3710,3710,0
|
|
20240710,162900,260713975,3710,3710,3710,3710,0
|
|
20240710,162800,260713975,3710,3710,3710,3710,0
|
|
20240710,162700,260713975,3710,3710,3710,3710,0
|
|
20240710,162600,260713975,3710,3710,3710,3710,1162
|
|
20240710,162500,260713975,3710,3710,3710,3710,0
|
|
20240710,162400,260713975,3710,3710,3710,3710,0
|
|
20240710,162300,260713975,3710,3710,3710,3710,0
|
|
20240710,162200,260713975,3710,3710,3710,3710,0
|
|
20240710,162100,260713975,3710,3710,3710,3710,0
|
|
20240710,162000,260713975,3710,3710,3710,3710,0
|
|
20240710,161900,260713975,3710,3710,3710,3710,0
|
|
20240710,161800,260713975,3710,3710,3710,3710,0
|
|
20240710,161700,260713975,3710,3710,3710,3710,0
|
|
20240710,161600,260713975,3710,3710,3710,3710,0
|
|
20240710,161500,260713975,3710,3710,3710,3710,0
|
|
20240710,161400,260713975,3710,3710,3710,3710,0
|
|
20240710,161300,260713975,3710,3710,3710,3710,0
|
|
20240710,161200,260713975,3710,3710,3710,3710,0
|
|
20240710,161100,260713975,3710,3710,3710,3710,0
|
|
20240710,161000,260713975,3710,3710,3710,3710,0
|
|
20240710,160900,260713975,3710,3710,3710,3710,0
|
|
20240710,160800,260713975,3710,3710,3710,3710,0
|
|
20240710,160700,260713975,3710,3710,3710,3710,0
|
|
20240710,160600,260713975,3710,3710,3710,3710,0
|
|
20240710,160500,260713975,3710,3710,3710,3710,0
|
|
20240710,160400,260713975,3710,3710,3710,3710,0
|
|
20240710,160300,260713975,3710,3710,3710,3710,0
|
|
20240710,160200,260713975,3710,3710,3710,3710,0
|
|
20240710,160100,260713975,3710,3710,3710,3710,0
|
|
20240710,160000,260713975,3710,3710,3710,3710,0
|
|
20240710,155900,260713975,3710,3710,3710,3710,0
|
|
20240710,155800,260713975,3710,3710,3710,3710,0
|
|
20240710,155700,260713975,3710,3710,3710,3710,0
|
|
20240710,155600,260713975,3710,3710,3710,3710,1162
|
|
20240710,155500,260713975,3710,3710,3710,3710,0
|
|
20240710,155400,260713975,3710,3710,3710,3710,0
|
|
20240710,155300,260713975,3710,3710,3710,3710,0
|
|
20240710,155200,260713975,3710,3710,3710,3710,0
|
|
20240710,155100,260713975,3710,3710,3710,3710,0
|
|
20240710,155000,260713975,3710,3710,3710,3710,0
|
|
20240710,154900,260713975,3710,3710,3710,3710,0
|
|
20240710,154800,260713975,3710,3710,3710,3710,0
|
|
20240710,154700,260713975,3710,3710,3710,3710,0
|
|
20240710,154600,260713975,3710,3710,3710,3710,0
|
|
20240710,154500,260713975,3710,3710,3710,3710,0
|
|
20240710,154400,260713975,3710,3710,3710,3710,0
|
|
20240710,154300,260713975,3710,3710,3710,3710,0
|
|
20240710,154200,260713975,3710,3710,3710,3710,0
|
|
20240710,154100,260713975,3710,3710,3710,3710,0
|
|
20240710,154000,260713975,3710,3710,3710,3710,0
|
|
20240710,153900,260713975,3710,3710,3710,3710,0
|
|
20240710,153800,260713975,3710,3710,3710,3710,0
|
|
20240710,153700,260713975,3710,3710,3710,3710,0
|
|
20240710,153600,260713975,3710,3710,3710,3710,0
|
|
20240710,153500,260713975,3710,3710,3710,3710,0
|
|
20240710,153400,260713975,3710,3710,3710,3710,0
|
|
20240710,153300,260713975,3710,3710,3710,3710,0
|
|
20240710,153200,260713975,3710,3710,3710,3710,0
|
|
20240710,153100,260713975,3710,3710,3710,3710,0
|
|
20240710,153000,260713975,3710,3710,3710,3710,1162
|
|
20240710,152900,256402955,3705,3705,3705,3705,0
|
|
20240710,152800,256402955,3705,3705,3705,3705,0
|
|
20240710,152700,256402955,3705,3705,3705,3705,0
|
|
20240710,152600,256402955,3705,3705,3705,3705,0
|
|
20240710,152500,256402955,3705,3705,3705,3705,0
|
|
20240710,152400,256402955,3705,3705,3705,3705,0
|
|
20240710,152300,256402955,3705,3705,3705,3705,0
|
|
20240710,152200,256402955,3705,3705,3705,3705,0
|
|
20240710,152100,256402955,3705,3705,3705,3705,0
|
|
20240710,152000,256402955,3705,3705,3705,3705,0
|
|
20240710,151900,256402955,3705,3705,3705,3700,164
|
|
20240710,151800,255795445,3705,3700,3705,3695,813
|
|
20240710,151700,252784000,3695,3695,3695,3695,22
|
|
20240710,151600,252702710,3705,3695,3705,3695,123
|
|
20240710,151500,252247715,3695,3705,3705,3695,83
|
|
20240710,151400,251940420,3705,3695,3705,3695,23
|
|
20240710,151300,251855425,3705,3705,3705,3690,25
|
|
20240710,151200,251763145,3695,3700,3700,3695,4022
|
|
20240710,151100,236900930,3700,3700,3700,3700,45
|
|
20240710,151000,236734430,3700,3700,3700,3700,27
|
|
20240710,150900,236634530,3700,3700,3700,3700,22
|
|
20240710,150800,236553130,3700,3700,3700,3700,23
|
|
20240710,150700,236468030,3700,3700,3700,3700,52
|
|
20240710,150600,236275630,3700,3705,3705,3700,112
|
|
20240710,150500,235860780,3700,3700,3700,3700,22
|
|
20240710,150400,235779380,3700,3700,3700,3700,22
|
|
20240710,150300,235697980,3695,3695,3695,3695,22
|
|
20240710,150200,235616690,3695,3695,3695,3695,23
|
|
20240710,150100,235531705,3695,3695,3695,3695,22
|
|
20240710,150000,235450415,3695,3695,3695,3695,44
|
|
20240710,145900,235287835,3705,3695,3705,3695,188
|
|
20240710,145800,234591520,3700,3695,3700,3695,67
|
|
20240710,145700,234343730,3695,3695,3695,3695,23
|
|
20240710,145600,234258745,3695,3695,3695,3695,22
|
|
20240710,145500,234177455,3695,3695,3695,3695,23
|
|
20240710,145400,234092470,3695,3695,3695,3695,22
|
|
20240710,145300,234011180,3695,3695,3695,3695,130
|
|
20240710,145200,233530830,3695,3695,3695,3695,23
|
|
20240710,145100,233445845,3695,3695,3695,3695,22
|
|
20240710,145000,233364555,3695,3695,3695,3695,22
|
|
20240710,144900,233283265,3695,3695,3695,3695,22
|
|
20240710,144800,233201975,3695,3695,3695,3695,22
|
|
20240710,144700,233120685,3695,3695,3700,3695,24
|
|
20240710,144600,233032000,3685,3695,3695,3685,24
|
|
20240710,144500,232943550,3695,3685,3695,3685,23
|
|
20240710,144400,232858785,3685,3685,3685,3685,22
|
|
20240710,144300,232777715,3685,3695,3695,3685,25
|
|
20240710,144200,232685560,3685,3690,3690,3685,4517
|
|
20240710,144100,216039055,3690,3695,3700,3690,39
|
|
20240710,144000,215894985,3685,3685,3695,3685,59
|
|
20240710,143900,215677430,3695,3685,3695,3685,26
|
|
20240710,143800,215581580,3700,3685,3700,3685,38
|
|
20240710,143700,215441315,3685,3685,3685,3685,22
|
|
20240710,143600,215360245,3685,3685,3685,3685,23
|
|
20240710,143500,215275490,3685,3685,3685,3685,52
|
|
20240710,143400,215083870,3685,3685,3685,3685,22
|
|
20240710,143300,215002800,3685,3695,3695,3685,25
|
|
20240710,143200,214910645,3685,3685,3685,3685,22
|
|
20240710,143100,214829575,3685,3685,3685,3685,22
|
|
20240710,143000,214748505,3685,3695,3695,3685,27
|
|
20240710,142900,214648970,3695,3695,3695,3695,27
|
|
20240710,142800,214549205,3695,3695,3705,3690,30
|
|
20240710,142700,214438455,3705,3695,3705,3685,1066
|
|
20240710,142600,210495875,3690,3695,3695,3690,4022
|
|
20240710,142500,195653075,3695,3695,3695,3695,26
|
|
20240710,142400,195557005,3700,3695,3700,3695,1125
|
|
20240710,142300,191394620,3695,3695,3695,3695,22
|
|
20240710,142200,191313330,3695,3695,3695,3695,22
|
|
20240710,142100,191232040,3695,3695,3695,3695,22
|
|
20240710,142000,191150750,3690,3690,3705,3690,47
|
|
20240710,141900,190977285,3705,3690,3705,3690,39
|
|
20240710,141800,190833210,3690,3690,3690,3690,22
|
|
20240710,141700,190752030,3690,3690,3690,3690,22
|
|
20240710,141600,190670850,3690,3690,3690,3690,22
|
|
20240710,141500,190589670,3690,3690,3690,3690,22
|
|
20240710,141400,190508490,3690,3690,3690,3690,23
|
|
20240710,141300,190423620,3695,3695,3695,3695,22
|
|
20240710,141200,190342330,3695,3695,3695,3695,272
|
|
20240710,141100,189337290,3695,3695,3695,3695,22
|
|
20240710,141000,189256000,3695,3695,3695,3695,22
|
|
20240710,140900,189174710,3695,3695,3695,3695,22
|
|
20240710,140800,189093420,3700,3700,3700,3700,371
|
|
20240710,140700,187720720,3690,3700,3700,3690,23
|
|
20240710,140600,187635840,3690,3690,3690,3690,22
|
|
20240710,140500,187554660,3690,3690,3690,3690,22
|
|
20240710,140400,187473480,3690,3690,3690,3690,22
|
|
20240710,140300,187392300,3700,3690,3700,3690,72
|
|
20240710,140200,187126120,3690,3690,3690,3690,23
|
|
20240710,140100,187041250,3690,3690,3690,3690,22
|
|
20240710,140000,186960070,3695,3695,3700,3695,46
|
|
20240710,135900,186790090,3695,3695,3695,3695,22
|
|
20240710,135800,186708800,3705,3695,3705,3695,27
|
|
20240710,135700,186609025,3695,3695,3695,3695,22
|
|
20240710,135600,186527735,3690,3690,3690,3690,22
|
|
20240710,135500,186446555,3700,3685,3700,3685,644
|
|
20240710,135400,184064090,3685,3685,3685,3685,22
|
|
20240710,135300,183983020,3700,3685,3700,3685,25
|
|
20240710,135200,183890860,3690,3690,3690,3690,23
|
|
20240710,135100,183805990,3695,3690,3695,3690,30
|
|
20240710,135000,183695250,3690,3690,3690,3690,22
|
|
20240710,134900,183614070,3690,3690,3690,3690,22
|
|
20240710,134800,183532890,3690,3700,3700,3690,23
|
|
20240710,134700,183448010,3690,3690,3690,3690,22
|
|
20240710,134600,183366830,3690,3690,3690,3690,23
|
|
20240710,134500,183281960,3690,3690,3690,3690,22
|
|
20240710,134400,183200780,3690,3690,3690,3690,22
|
|
20240710,134300,183119600,3695,3695,3695,3695,22
|
|
20240710,134200,183038310,3695,3690,3695,3690,27
|
|
20240710,134100,182938570,3690,3690,3690,3690,23
|
|
20240710,134000,182853700,3690,3695,3695,3690,44
|
|
20240710,133900,182691230,3695,3700,3700,3695,24
|
|
20240710,133800,182602540,3690,3690,3690,3690,22
|
|
20240710,133700,182521360,3690,3690,3690,3690,22
|
|
20240710,133600,182440180,3690,3690,3690,3690,23
|
|
20240710,133500,182355310,3690,3690,3690,3690,22
|
|
20240710,133400,182274130,3690,3690,3690,3690,22
|
|
20240710,133300,182192950,3690,3690,3690,3690,22
|
|
20240710,133200,182111770,3690,3690,3690,3690,22
|
|
20240710,133100,182030590,3690,3690,3690,3690,25
|
|
20240710,133000,181938340,3690,3690,3690,3690,23
|
|
20240710,132900,181853470,3690,3690,3690,3690,22
|
|
20240710,132800,181772290,3690,3690,3690,3690,22
|
|
20240710,132700,181691110,3690,3690,3690,3690,22
|
|
20240710,132600,181609930,3690,3690,3690,3690,22
|
|
20240710,132500,181528750,3690,3690,3690,3690,23
|
|
20240710,132400,181443880,3690,3690,3690,3690,22
|
|
20240710,132300,181362700,3690,3690,3690,3690,22
|
|
20240710,132200,181281520,3690,3690,3690,3690,22
|
|
20240710,132100,181200340,3690,3690,3690,3690,22
|
|
20240710,132000,181119160,3700,3690,3700,3690,46
|
|
20240710,131900,180949410,3690,3690,3690,3690,22
|
|
20240710,131800,180868230,3690,3690,3690,3690,22
|
|
20240710,131700,180787050,3690,3690,3690,3690,22
|
|
20240710,131600,180705870,3690,3690,3690,3690,22
|
|
20240710,131500,180624690,3690,3690,3690,3690,22
|
|
20240710,131400,180543510,3690,3690,3690,3690,23
|
|
20240710,131300,180458640,3690,3690,3690,3690,22
|
|
20240710,131200,180377460,3690,3700,3700,3690,42
|
|
20240710,131100,180222280,3690,3690,3690,3690,22
|
|
20240710,131000,180141100,3690,3690,3690,3690,22
|
|
20240710,130900,180059920,3690,3690,3690,3690,23
|
|
20240710,130800,179975050,3690,3690,3690,3690,22
|
|
20240710,130700,179893870,3690,3690,3690,3690,23
|
|
20240710,130600,179809000,3690,3690,3690,3690,22
|
|
20240710,130500,179727820,3690,3690,3690,3690,22
|
|
20240710,130400,179646640,3690,3690,3690,3690,22
|
|
20240710,130300,179565460,3695,3695,3695,3695,23
|
|
20240710,130200,179480475,3695,3695,3695,3695,122
|
|
20240710,130100,179029685,3695,3695,3695,3695,22
|
|
20240710,130000,178948395,3695,3695,3695,3695,44
|
|
20240710,125900,178785815,3700,3705,3710,3700,456
|
|
20240710,125800,177098095,3705,3690,3705,3690,28
|
|
20240710,125700,176994710,3690,3690,3690,3690,22
|
|
20240710,125600,176913530,3690,3690,3690,3690,22
|
|
20240710,125500,176832350,3690,3690,3690,3690,22
|
|
20240710,125400,176751170,3690,3690,3690,3690,22
|
|
20240710,125300,176669990,3695,3695,3695,3695,122
|
|
20240710,125200,176219200,3695,3695,3695,3695,23
|
|
20240710,125100,176134215,3695,3695,3695,3695,22
|
|
20240710,125000,176052925,3695,3695,3695,3695,22
|
|
20240710,124900,175971635,3710,3700,3710,3695,1026
|
|
20240710,124800,172170610,3695,3695,3695,3695,22
|
|
20240710,124700,172089320,3695,3685,3695,3685,30
|
|
20240710,124600,171978700,3685,3685,3685,3685,22
|
|
20240710,124500,171897630,3690,3690,3690,3690,122
|
|
20240710,124400,171447450,3690,3690,3690,3690,22
|
|
20240710,124300,171366270,3690,3690,3690,3690,22
|
|
20240710,124200,171285090,3690,3690,3690,3690,22
|
|
20240710,124100,171203910,3690,3690,3690,3690,23
|
|
20240710,124000,171119040,3695,3695,3695,3695,44
|
|
20240710,123900,170956460,3695,3695,3695,3695,22
|
|
20240710,123800,170875170,3695,3695,3695,3695,22
|
|
20240710,123700,170793880,3695,3695,3695,3695,22
|
|
20240710,123600,170712590,3695,3695,3695,3695,23
|
|
20240710,123500,170627605,3695,3695,3695,3695,22
|
|
20240710,123400,170546315,3695,3695,3695,3695,22
|
|
20240710,123300,170465025,3700,3700,3700,3700,30
|
|
20240710,123200,170354025,3700,3700,3700,3700,26
|
|
20240710,123100,170257825,3700,3700,3700,3700,23
|
|
20240710,123000,170172725,3700,3700,3700,3700,22
|
|
20240710,122900,170091325,3700,3700,3700,3700,22
|
|
20240710,122800,170009925,3700,3700,3700,3700,471
|
|
20240710,122700,168267225,3700,3705,3705,3700,52
|
|
20240710,122600,168074675,3700,3705,3705,3700,43
|
|
20240710,122500,167915470,3705,3705,3705,3705,23
|
|
20240710,122400,167830255,3705,3705,3705,3705,22
|
|
20240710,122300,167748745,3705,3700,3705,3700,29
|
|
20240710,122200,167641335,3700,3700,3700,3700,28
|
|
20240710,122100,167537735,3700,3700,3700,3700,22
|
|
20240710,122000,167456335,3700,3700,3700,3700,45
|
|
20240710,121900,167289835,3700,3700,3700,3700,22
|
|
20240710,121800,167208435,3700,3700,3705,3700,289
|
|
20240710,121700,166139035,3695,3695,3695,3695,22
|
|
20240710,121600,166057745,3695,3695,3695,3695,22
|
|
20240710,121500,165976455,3695,3695,3695,3695,23
|
|
20240710,121400,165891470,3695,3695,3695,3695,22
|
|
20240710,121300,165810180,3695,3695,3695,3695,22
|
|
20240710,121200,165728890,3695,3700,3700,3690,2951
|
|
20240710,121100,154829500,3705,3700,3705,3700,42
|
|
20240710,121000,154674000,3700,3700,3700,3700,22
|
|
20240710,120900,154592600,3700,3700,3700,3700,23
|
|
20240710,120800,154507500,3700,3700,3700,3700,22
|
|
20240710,120700,154426100,3700,3700,3700,3700,22
|
|
20240710,120600,154344700,3700,3700,3700,3700,22
|
|
20240710,120500,154263300,3700,3700,3700,3700,22
|
|
20240710,120400,154181900,3700,3700,3700,3700,22
|
|
20240710,120300,154100500,3700,3700,3700,3700,23
|
|
20240710,120200,154015400,3700,3700,3700,3700,22
|
|
20240710,120100,153934000,3700,3700,3700,3700,22
|
|
20240710,120000,153852600,3700,3705,3705,3700,26
|
|
20240710,115900,153756380,3710,3700,3710,3700,25
|
|
20240710,115800,153663865,3700,3700,3700,3700,22
|
|
20240710,115700,153582465,3705,3705,3705,3705,21
|
|
20240710,115600,153504660,3705,3705,3705,3705,22
|
|
20240710,115500,153423150,3705,3700,3705,3700,24
|
|
20240710,115400,153334345,3700,3700,3700,3700,412
|
|
20240710,115300,151809945,3705,3705,3705,3705,23
|
|
20240710,115200,151724730,3705,3705,3705,3705,22
|
|
20240710,115100,151643220,3705,3705,3705,3705,22
|
|
20240710,115000,151561710,3705,3705,3705,3705,22
|
|
20240710,114900,151480200,3705,3705,3705,3705,22
|
|
20240710,114800,151398690,3705,3705,3705,3705,22
|
|
20240710,114700,151317180,3705,3705,3705,3705,23
|
|
20240710,114600,151231965,3705,3705,3705,3705,23
|
|
20240710,114500,151146750,3710,3705,3710,3705,200
|
|
20240710,114400,150405200,3705,3705,3705,3705,173
|
|
20240710,114300,149764235,3710,3705,3710,3705,47
|
|
20240710,114200,149590085,3705,3705,3705,3705,38
|
|
20240710,114100,149449295,3705,3705,3705,3705,23
|
|
20240710,114000,149364080,3705,3705,3705,3705,44
|
|
20240710,113900,149201060,3705,3705,3705,3705,22
|
|
20240710,113800,149119550,3705,3705,3705,3705,22
|
|
20240710,113700,149038040,3705,3705,3705,3705,23
|
|
20240710,113600,148952825,3705,3705,3705,3705,22
|
|
20240710,113500,148871315,3705,3710,3710,3705,41
|
|
20240710,113400,148719335,3710,3700,3710,3700,23
|
|
20240710,113300,148634225,3700,3700,3700,3700,22
|
|
20240710,113200,148552825,3715,3700,3715,3700,2824
|
|
20240710,113100,138072250,3705,3700,3705,3700,25
|
|
20240710,113000,137979740,3700,3710,3710,3700,105
|
|
20240710,112900,137590410,3700,3700,3700,3700,389
|
|
20240710,112800,136151110,3700,3700,3700,3700,22
|
|
20240710,112700,136069710,3700,3705,3705,3700,40
|
|
20240710,112600,135921620,3705,3705,3705,3705,115
|
|
20240710,112500,135495545,3705,3705,3705,3705,22
|
|
20240710,112400,135414035,3705,3705,3705,3705,24
|
|
20240710,112300,135325115,3700,3700,3700,3700,22
|
|
20240710,112200,135243715,3700,3710,3715,3700,496
|
|
20240710,112100,133401415,3700,3705,3715,3700,622
|
|
20240710,112000,131091240,3705,3710,3710,3705,196
|
|
20240710,111900,130364095,3710,3710,3710,3710,23
|
|
20240710,111800,130278765,3710,3710,3715,3710,462
|
|
20240710,111700,128562560,3715,3700,3715,3700,2555
|
|
20240710,111600,119071075,3715,3710,3715,3700,2220
|
|
20240710,111500,110824190,3715,3700,3715,3700,25
|
|
20240710,111400,110731665,3700,3705,3720,3700,2023
|
|
20240710,111300,103219620,3700,3700,3700,3700,22
|
|
20240710,111200,103138220,3695,3705,3705,3695,28
|
|
20240710,111100,103034700,3705,3695,3705,3695,107
|
|
20240710,111000,102639150,3695,3695,3695,3695,28
|
|
20240710,110900,102535690,3695,3695,3700,3695,83
|
|
20240710,110800,102229000,3695,3695,3695,3690,52
|
|
20240710,110700,102036970,3690,3690,3690,3690,22
|
|
20240710,110600,101955790,3685,3685,3685,3685,22
|
|
20240710,110500,101874720,3685,3685,3685,3685,24
|
|
20240710,110400,101786280,3685,3685,3685,3685,23
|
|
20240710,110300,101701525,3685,3685,3685,3685,22
|
|
20240710,110200,101620455,3680,3680,3680,3680,23
|
|
20240710,110100,101535815,3680,3685,3700,3680,8025
|
|
20240710,110000,71893740,3680,3665,3680,3665,2042
|
|
20240710,105900,64382015,3665,3660,3665,3660,341
|
|
20240710,105800,63132365,3665,3660,3670,3660,205
|
|
20240710,105700,62381145,3660,3660,3660,3660,22
|
|
20240710,105600,62300625,3660,3660,3660,3660,22
|
|
20240710,105500,62220105,3660,3660,3660,3660,22
|
|
20240710,105400,62139585,3670,3660,3670,3660,23
|
|
20240710,105300,62055395,3660,3660,3660,3660,23
|
|
20240710,105200,61971215,3660,3660,3660,3660,23
|
|
20240710,105100,61887035,3660,3660,3660,3660,22
|
|
20240710,105000,61806515,3660,3670,3670,3660,23
|
|
20240710,104900,61722325,3660,3660,3660,3660,22
|
|
20240710,104800,61641805,3660,3660,3660,3660,23
|
|
20240710,104700,61557625,3660,3660,3660,3660,22
|
|
20240710,104600,61477105,3660,3660,3660,3660,22
|
|
20240710,104500,61396585,3660,3670,3670,3660,23
|
|
20240710,104400,61312395,3660,3660,3660,3660,22
|
|
20240710,104300,61231875,3660,3670,3680,3660,47
|
|
20240710,104200,61059570,3660,3660,3660,3660,23
|
|
20240710,104100,60975390,3660,3665,3665,3660,41
|
|
20240710,104000,60825235,3665,3665,3670,3665,26
|
|
20240710,103900,60729940,3660,3660,3660,3660,22
|
|
20240710,103800,60649420,3670,3670,3670,3670,4
|
|
20240710,103700,60634740,3670,3670,3670,3670,23
|
|
20240710,103600,60550330,3670,3670,3670,3670,22
|
|
20240710,103500,60469590,3670,3660,3670,3660,74
|
|
20240710,103400,60198230,3660,3660,3660,3660,38
|
|
20240710,103300,60059150,3665,3665,3665,3665,22
|
|
20240710,103200,59978520,3665,3665,3665,3665,23
|
|
20240710,103100,59894225,3660,3660,3660,3660,22
|
|
20240710,103000,59813705,3660,3660,3660,3660,22
|
|
20240710,102900,59733185,3675,3665,3675,3665,1000
|
|
20240710,102800,56062205,3660,3665,3665,3660,131
|
|
20240710,102700,55582200,3665,3665,3665,3665,284
|
|
20240710,102600,54541340,3665,3660,3665,3660,241
|
|
20240710,102500,53658190,3660,3660,3660,3660,22
|
|
20240710,102400,53577670,3655,3660,3660,3655,322
|
|
20240710,102300,52399760,3655,3665,3665,3655,122
|
|
20240710,102200,51952850,3655,3660,3660,3655,707
|
|
20240710,102100,49365340,3660,3670,3670,3660,3872
|
|
20240710,102000,35181205,3670,3670,3670,3670,45
|
|
20240710,101900,35016055,3670,3670,3670,3670,22
|
|
20240710,101800,34935315,3675,3675,3675,3675,21
|
|
20240710,101700,34858140,3675,3670,3675,3670,27
|
|
20240710,101600,34759025,3670,3675,3675,3670,20
|
|
20240710,101500,34685530,3665,3665,3665,3665,22
|
|
20240710,101400,34604900,3665,3665,3665,3665,22
|
|
20240710,101300,34524270,3665,3665,3665,3665,22
|
|
20240710,101200,34443640,3665,3675,3675,3665,104
|
|
20240710,101100,34062470,3665,3665,3665,3665,22
|
|
20240710,101000,33981840,3665,3665,3665,3665,23
|
|
20240710,100900,33897545,3665,3665,3665,3665,22
|
|
20240710,100800,33816915,3665,3665,3665,3665,22
|
|
20240710,100700,33736285,3670,3665,3670,3665,23
|
|
20240710,100600,33651985,3665,3665,3665,3665,22
|
|
20240710,100500,33571355,3665,3675,3675,3665,425
|
|
20240710,100400,32013700,3665,3675,3675,3665,127
|
|
20240710,100300,31547205,3665,3670,3670,3665,100
|
|
20240710,100200,31180315,3660,3670,3675,3660,24
|
|
20240710,100100,31092450,3675,3670,3675,3660,27
|
|
20240710,100000,30993575,3660,3660,3660,3660,45
|
|
20240710,095900,30828875,3660,3660,3660,3660,22
|
|
20240710,095800,30748355,3675,3665,3675,3660,1031
|
|
20240710,095700,26959785,3665,3665,3665,3665,156
|
|
20240710,095600,26388045,3665,3665,3665,3665,22
|
|
20240710,095500,26307415,3670,3665,3670,3665,27
|
|
20240710,095400,26208455,3665,3665,3665,3665,20
|
|
20240710,095300,26135155,3670,3660,3670,3660,37
|
|
20240710,095200,25999585,3660,3660,3660,3660,52
|
|
20240710,095100,25809265,3675,3660,3675,3660,477
|
|
20240710,095000,24057135,3665,3670,3670,3665,341
|
|
20240710,094900,22807365,3665,3665,3665,3665,22
|
|
20240710,094800,22726735,3665,3670,3670,3665,43
|
|
20240710,094700,22569040,3665,3670,3670,3665,92
|
|
20240710,094600,22231510,3670,3670,3670,3670,21
|
|
20240710,094500,22154440,3665,3665,3665,3665,22
|
|
20240710,094400,22073810,3665,3670,3670,3665,156
|
|
20240710,094300,21501400,3670,3675,3675,3670,23
|
|
20240710,094200,21416975,3670,3670,3670,3665,81
|
|
20240710,094100,21119820,3665,3665,3665,3665,22
|
|
20240710,094000,21039190,3665,3665,3665,3665,44
|
|
20240710,093900,20877930,3665,3665,3665,3665,72
|
|
20240710,093800,20614050,3665,3665,3670,3665,524
|
|
20240710,093700,18693585,3670,3665,3670,3665,358
|
|
20240710,093600,17379835,3665,3670,3670,3665,29
|
|
20240710,093500,17273515,3670,3670,3670,3670,447
|
|
20240710,093400,15633025,3670,3665,3670,3665,526
|
|
20240710,093300,13702715,3665,3665,3665,3665,22
|
|
20240710,093200,13622085,3665,3665,3665,3665,23
|
|
20240710,093100,13537790,3665,3670,3670,3665,76
|
|
20240710,093000,13258980,3665,3670,3670,3665,120
|
|
20240710,092900,12818690,3665,3665,3665,3665,22
|
|
20240710,092800,12738060,3670,3670,3670,3665,600
|
|
20240710,092700,10536170,3670,3665,3670,3665,38
|
|
20240710,092600,10396820,3665,3665,3665,3665,23
|
|
20240710,092500,10312525,3665,3665,3665,3665,22
|
|
20240710,092400,10231895,3665,3665,3665,3665,22
|
|
20240710,092300,10151265,3665,3670,3670,3665,23
|
|
20240710,092200,10066965,3665,3665,3665,3665,22
|
|
20240710,092100,9986335,3665,3665,3665,3665,23
|
|
20240710,092000,9902040,3665,3665,3665,3665,44
|
|
20240710,091900,9740780,3665,3665,3665,3665,22
|
|
20240710,091800,9660150,3670,3670,3670,3670,387
|
|
20240710,091700,8239860,3670,3670,3670,3670,22
|
|
20240710,091600,8159120,3675,3675,3675,3675,285
|
|
20240710,091500,7111745,3675,3670,3675,3670,59
|
|
20240710,091400,6895210,3670,3670,3670,3670,22
|
|
20240710,091300,6814470,3670,3670,3670,3670,22
|
|
20240710,091200,6733730,3670,3670,3670,3670,22
|
|
20240710,091100,6652990,3670,3660,3670,3660,76
|
|
20240710,091000,6374290,3670,3675,3675,3670,159
|
|
20240710,090900,5790030,3675,3675,3675,3675,22
|
|
20240710,090800,5709180,3675,3675,3675,3675,22
|
|
20240710,090700,5628330,3675,3685,3685,3675,81
|
|
20240710,090600,5330075,3670,3670,3670,3670,22
|
|
20240710,090500,5249335,3685,3675,3685,3665,402
|
|
20240710,090400,3771425,3665,3680,3680,3665,322
|
|
20240710,090300,2586795,3655,3660,3660,3655,291
|
|
20240710,090200,1521845,3660,3660,3660,3660,19
|
|
20240710,090100,1452305,3655,3685,3685,3655,23
|
|
20240710,090000,1368210,3655,3685,3685,3655,372
|