598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,185400,37933319300,17550,17550,17550,17550,0
|
|
20240730,185300,37933319300,17550,17550,17550,17550,0
|
|
20240730,185200,37933319300,17550,17550,17550,17550,0
|
|
20240730,185100,37933319300,17550,17550,17550,17550,0
|
|
20240730,185000,37933319300,17550,17550,17550,17550,0
|
|
20240730,184900,37933319300,17550,17550,17550,17550,0
|
|
20240730,184800,37933319300,17550,17550,17550,17550,0
|
|
20240730,184700,37933319300,17550,17550,17550,17550,0
|
|
20240730,184600,37933319300,17550,17550,17550,17550,0
|
|
20240730,184500,37933319300,17550,17550,17550,17550,0
|
|
20240730,184400,37933319300,17550,17550,17550,17550,0
|
|
20240730,184300,37933319300,17550,17550,17550,17550,0
|
|
20240730,184200,37933319300,17550,17550,17550,17550,0
|
|
20240730,184100,37933319300,17550,17550,17550,17550,0
|
|
20240730,184000,37933319300,17550,17550,17550,17550,0
|
|
20240730,183900,37933319300,17550,17550,17550,17550,0
|
|
20240730,183800,37933319300,17550,17550,17550,17550,0
|
|
20240730,183700,37933319300,17550,17550,17550,17550,0
|
|
20240730,183600,37933319300,17550,17550,17550,17550,0
|
|
20240730,183500,37933319300,17550,17550,17550,17550,0
|
|
20240730,183400,37933319300,17550,17550,17550,17550,0
|
|
20240730,183300,37933319300,17550,17550,17550,17550,0
|
|
20240730,183200,37933319300,17550,17550,17550,17550,0
|
|
20240730,183100,37933319300,17550,17550,17550,17550,0
|
|
20240730,183000,37933319300,17550,17550,17550,17550,0
|
|
20240730,182900,37933319300,17550,17550,17550,17550,0
|
|
20240730,182800,37933319300,17550,17550,17550,17550,0
|
|
20240730,182700,37933319300,17550,17550,17550,17550,0
|
|
20240730,182600,37933319300,17550,17550,17550,17550,0
|
|
20240730,182500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,182400,37933319300,17550,17550,17550,17550,0
|
|
20240730,182300,37933319300,17550,17550,17550,17550,0
|
|
20240730,182200,37933319300,17550,17550,17550,17550,0
|
|
20240730,182100,37933319300,17550,17550,17550,17550,0
|
|
20240730,182000,37933319300,17550,17550,17550,17550,0
|
|
20240730,181900,37933319300,17550,17550,17550,17550,0
|
|
20240730,181800,37933319300,17550,17550,17550,17550,0
|
|
20240730,181700,37933319300,17550,17550,17550,17550,0
|
|
20240730,181600,37933319300,17550,17550,17550,17550,0
|
|
20240730,181500,37933319300,17550,17550,17550,17550,0
|
|
20240730,181400,37933319300,17550,17550,17550,17550,0
|
|
20240730,181300,37933319300,17550,17550,17550,17550,0
|
|
20240730,181200,37933319300,17550,17550,17550,17550,0
|
|
20240730,181100,37933319300,17550,17550,17550,17550,0
|
|
20240730,181000,37933319300,17550,17550,17550,17550,0
|
|
20240730,180900,37933319300,17550,17550,17550,17550,0
|
|
20240730,180800,37933319300,17550,17550,17550,17550,0
|
|
20240730,180700,37933319300,17550,17550,17550,17550,0
|
|
20240730,180600,37933319300,17550,17550,17550,17550,0
|
|
20240730,180500,37933319300,17550,17550,17550,17550,0
|
|
20240730,180400,37933319300,17550,17550,17550,17550,0
|
|
20240730,180300,37933319300,17550,17550,17550,17550,0
|
|
20240730,180200,37933319300,17550,17550,17550,17550,0
|
|
20240730,180100,37933319300,17550,17550,17550,17550,0
|
|
20240730,180000,37933319300,17550,17550,17550,17550,0
|
|
20240730,175900,37933319300,17550,17550,17550,17550,0
|
|
20240730,175800,37933319300,17550,17550,17550,17550,0
|
|
20240730,175700,37933319300,17550,17550,17550,17550,0
|
|
20240730,175600,37933319300,17550,17550,17550,17550,0
|
|
20240730,175500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,175400,37933319300,17550,17550,17550,17550,0
|
|
20240730,175300,37933319300,17550,17550,17550,17550,0
|
|
20240730,175200,37933319300,17550,17550,17550,17550,0
|
|
20240730,175100,37933319300,17550,17550,17550,17550,0
|
|
20240730,175000,37933319300,17550,17550,17550,17550,0
|
|
20240730,174900,37933319300,17550,17550,17550,17550,0
|
|
20240730,174800,37933319300,17550,17550,17550,17550,0
|
|
20240730,174700,37933319300,17550,17550,17550,17550,0
|
|
20240730,174600,37933319300,17550,17550,17550,17550,0
|
|
20240730,174500,37933319300,17550,17550,17550,17550,0
|
|
20240730,174400,37933319300,17550,17550,17550,17550,0
|
|
20240730,174300,37933319300,17550,17550,17550,17550,0
|
|
20240730,174200,37933319300,17550,17550,17550,17550,0
|
|
20240730,174100,37933319300,17550,17550,17550,17550,0
|
|
20240730,174000,37933319300,17550,17550,17550,17550,0
|
|
20240730,173900,37933319300,17550,17550,17550,17550,0
|
|
20240730,173800,37933319300,17550,17550,17550,17550,0
|
|
20240730,173700,37933319300,17550,17550,17550,17550,0
|
|
20240730,173600,37933319300,17550,17550,17550,17550,0
|
|
20240730,173500,37933319300,17550,17550,17550,17550,0
|
|
20240730,173400,37933319300,17550,17550,17550,17550,0
|
|
20240730,173300,37933319300,17550,17550,17550,17550,0
|
|
20240730,173200,37933319300,17550,17550,17550,17550,0
|
|
20240730,173100,37933319300,17550,17550,17550,17550,0
|
|
20240730,173000,37933319300,17550,17550,17550,17550,0
|
|
20240730,172900,37933319300,17550,17550,17550,17550,0
|
|
20240730,172800,37933319300,17550,17550,17550,17550,0
|
|
20240730,172700,37933319300,17550,17550,17550,17550,0
|
|
20240730,172600,37933319300,17550,17550,17550,17550,0
|
|
20240730,172500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,172400,37933319300,17550,17550,17550,17550,0
|
|
20240730,172300,37933319300,17550,17550,17550,17550,0
|
|
20240730,172200,37933319300,17550,17550,17550,17550,0
|
|
20240730,172100,37933319300,17550,17550,17550,17550,0
|
|
20240730,172000,37933319300,17550,17550,17550,17550,0
|
|
20240730,171900,37933319300,17550,17550,17550,17550,0
|
|
20240730,171800,37933319300,17550,17550,17550,17550,0
|
|
20240730,171700,37933319300,17550,17550,17550,17550,0
|
|
20240730,171600,37933319300,17550,17550,17550,17550,0
|
|
20240730,171500,37933319300,17550,17550,17550,17550,0
|
|
20240730,171400,37933319300,17550,17550,17550,17550,0
|
|
20240730,171300,37933319300,17550,17550,17550,17550,0
|
|
20240730,171200,37933319300,17550,17550,17550,17550,0
|
|
20240730,171100,37933319300,17550,17550,17550,17550,0
|
|
20240730,171000,37933319300,17550,17550,17550,17550,0
|
|
20240730,170900,37933319300,17550,17550,17550,17550,0
|
|
20240730,170800,37933319300,17550,17550,17550,17550,0
|
|
20240730,170700,37933319300,17550,17550,17550,17550,0
|
|
20240730,170600,37933319300,17550,17550,17550,17550,0
|
|
20240730,170500,37933319300,17550,17550,17550,17550,0
|
|
20240730,170400,37933319300,17550,17550,17550,17550,0
|
|
20240730,170300,37933319300,17550,17550,17550,17550,0
|
|
20240730,170200,37933319300,17550,17550,17550,17550,0
|
|
20240730,170100,37933319300,17550,17550,17550,17550,0
|
|
20240730,170000,37933319300,17550,17550,17550,17550,0
|
|
20240730,165900,37933319300,17550,17550,17550,17550,0
|
|
20240730,165800,37933319300,17550,17550,17550,17550,0
|
|
20240730,165700,37933319300,17550,17550,17550,17550,0
|
|
20240730,165600,37933319300,17550,17550,17550,17550,0
|
|
20240730,165500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,165400,37933319300,17550,17550,17550,17550,0
|
|
20240730,165300,37933319300,17550,17550,17550,17550,0
|
|
20240730,165200,37933319300,17550,17550,17550,17550,0
|
|
20240730,165100,37933319300,17550,17550,17550,17550,0
|
|
20240730,165000,37933319300,17550,17550,17550,17550,0
|
|
20240730,164900,37933319300,17550,17550,17550,17550,0
|
|
20240730,164800,37933319300,17550,17550,17550,17550,0
|
|
20240730,164700,37933319300,17550,17550,17550,17550,0
|
|
20240730,164600,37933319300,17550,17550,17550,17550,0
|
|
20240730,164500,37933319300,17550,17550,17550,17550,0
|
|
20240730,164400,37933319300,17550,17550,17550,17550,0
|
|
20240730,164300,37933319300,17550,17550,17550,17550,0
|
|
20240730,164200,37933319300,17550,17550,17550,17550,0
|
|
20240730,164100,37933319300,17550,17550,17550,17550,0
|
|
20240730,164000,37933319300,17550,17550,17550,17550,0
|
|
20240730,163900,37933319300,17550,17550,17550,17550,0
|
|
20240730,163800,37933319300,17550,17550,17550,17550,0
|
|
20240730,163700,37933319300,17550,17550,17550,17550,0
|
|
20240730,163600,37933319300,17550,17550,17550,17550,0
|
|
20240730,163500,37933319300,17550,17550,17550,17550,0
|
|
20240730,163400,37933319300,17550,17550,17550,17550,0
|
|
20240730,163300,37933319300,17550,17550,17550,17550,0
|
|
20240730,163200,37933319300,17550,17550,17550,17550,0
|
|
20240730,163100,37933319300,17550,17550,17550,17550,0
|
|
20240730,163000,37933319300,17550,17550,17550,17550,0
|
|
20240730,162900,37933319300,17550,17550,17550,17550,0
|
|
20240730,162800,37933319300,17550,17550,17550,17550,0
|
|
20240730,162700,37933319300,17550,17550,17550,17550,0
|
|
20240730,162600,37933319300,17550,17550,17550,17550,0
|
|
20240730,162500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,162400,37933319300,17550,17550,17550,17550,0
|
|
20240730,162300,37933319300,17550,17550,17550,17550,0
|
|
20240730,162200,37933319300,17550,17550,17550,17550,0
|
|
20240730,162100,37933319300,17550,17550,17550,17550,0
|
|
20240730,162000,37933319300,17550,17550,17550,17550,0
|
|
20240730,161900,37933319300,17550,17550,17550,17550,0
|
|
20240730,161800,37933319300,17550,17550,17550,17550,0
|
|
20240730,161700,37933319300,17550,17550,17550,17550,0
|
|
20240730,161600,37933319300,17550,17550,17550,17550,0
|
|
20240730,161500,37933319300,17550,17550,17550,17550,0
|
|
20240730,161400,37933319300,17550,17550,17550,17550,0
|
|
20240730,161300,37933319300,17550,17550,17550,17550,0
|
|
20240730,161200,37933319300,17550,17550,17550,17550,0
|
|
20240730,161100,37933319300,17550,17550,17550,17550,0
|
|
20240730,161000,37933319300,17550,17550,17550,17550,0
|
|
20240730,160900,37933319300,17550,17550,17550,17550,0
|
|
20240730,160800,37933319300,17550,17550,17550,17550,0
|
|
20240730,160700,37933319300,17550,17550,17550,17550,0
|
|
20240730,160600,37933319300,17550,17550,17550,17550,0
|
|
20240730,160500,37933319300,17550,17550,17550,17550,0
|
|
20240730,160400,37933319300,17550,17550,17550,17550,0
|
|
20240730,160300,37933319300,17550,17550,17550,17550,0
|
|
20240730,160200,37933319300,17550,17550,17550,17550,0
|
|
20240730,160100,37933319300,17550,17550,17550,17550,0
|
|
20240730,160000,37933319300,17550,17550,17550,17550,0
|
|
20240730,155900,37933319300,17550,17550,17550,17550,0
|
|
20240730,155800,37933319300,17550,17550,17550,17550,0
|
|
20240730,155700,37933319300,17550,17550,17550,17550,0
|
|
20240730,155600,37933319300,17550,17550,17550,17550,0
|
|
20240730,155500,37933319300,17550,17550,17550,17550,42516
|
|
20240730,155400,37933319300,17550,17550,17550,17550,0
|
|
20240730,155300,37933319300,17550,17550,17550,17550,0
|
|
20240730,155200,37933319300,17550,17550,17550,17550,0
|
|
20240730,155100,37933319300,17550,17550,17550,17550,0
|
|
20240730,155000,37933319300,17550,17550,17550,17550,0
|
|
20240730,154900,37933319300,17550,17550,17550,17550,0
|
|
20240730,154800,37933319300,17550,17550,17550,17550,0
|
|
20240730,154700,37933319300,17550,17550,17550,17550,0
|
|
20240730,154600,37933319300,17550,17550,17550,17550,0
|
|
20240730,154500,37933319300,17550,17550,17550,17550,0
|
|
20240730,154400,37933319300,17550,17550,17550,17550,0
|
|
20240730,154300,37933319300,17550,17550,17550,17550,0
|
|
20240730,154200,37933319300,17550,17550,17550,17550,0
|
|
20240730,154100,37933319300,17550,17550,17550,17550,0
|
|
20240730,154000,37933319300,17550,17550,17550,17550,0
|
|
20240730,153900,37933319300,17550,17550,17550,17550,0
|
|
20240730,153800,37933319300,17550,17550,17550,17550,0
|
|
20240730,153700,37933319300,17550,17550,17550,17550,0
|
|
20240730,153600,37933319300,17550,17550,17550,17550,0
|
|
20240730,153500,37933319300,17550,17550,17550,17550,0
|
|
20240730,153400,37933319300,17550,17550,17550,17550,0
|
|
20240730,153300,37933319300,17550,17550,17550,17550,0
|
|
20240730,153200,37933319300,17550,17550,17550,17550,0
|
|
20240730,153100,37933319300,17550,17550,17550,17550,0
|
|
20240730,153000,37933319300,17550,17550,17550,17550,42516
|
|
20240730,152900,37187163500,17540,17540,17540,17540,0
|
|
20240730,152800,37187163500,17540,17540,17540,17540,0
|
|
20240730,152700,37187163500,17540,17540,17540,17540,0
|
|
20240730,152600,37187163500,17540,17540,17540,17540,0
|
|
20240730,152500,37187163500,17540,17540,17540,17540,0
|
|
20240730,152400,37187163500,17540,17540,17540,17540,0
|
|
20240730,152300,37187163500,17540,17540,17540,17540,0
|
|
20240730,152200,37187163500,17540,17540,17540,17540,0
|
|
20240730,152100,37187163500,17540,17540,17540,17540,0
|
|
20240730,152000,37187163500,17540,17540,17540,17540,0
|
|
20240730,151900,37187163500,17540,17550,17560,17530,3581
|
|
20240730,151800,37124318620,17550,17540,17550,17530,2480
|
|
20240730,151700,37080818210,17530,17530,17540,17520,7155
|
|
20240730,151600,36955405370,17530,17540,17540,17530,2081
|
|
20240730,151500,36918919180,17530,17520,17540,17520,1470
|
|
20240730,151400,36893147940,17520,17550,17550,17510,7330
|
|
20240730,151300,36764693250,17550,17570,17590,17550,8857
|
|
20240730,151200,36609095110,17570,17570,17570,17560,2340
|
|
20240730,151100,36567985580,17560,17550,17560,17550,3426
|
|
20240730,151000,36507831530,17550,17550,17560,17550,988
|
|
20240730,150900,36490491300,17560,17560,17560,17550,2679
|
|
20240730,150800,36443469820,17550,17560,17560,17550,1690
|
|
20240730,150700,36413809470,17550,17550,17560,17550,2746
|
|
20240730,150600,36365616910,17560,17550,17560,17550,2281
|
|
20240730,150500,36325577850,17550,17560,17560,17550,2563
|
|
20240730,150400,36280593520,17560,17560,17560,17550,622
|
|
20240730,150300,36269674120,17560,17550,17570,17550,2325
|
|
20240730,150200,36228850830,17540,17560,17570,17540,1827
|
|
20240730,150100,36196776530,17560,17560,17570,17520,7240
|
|
20240730,150000,36069764990,17550,17560,17560,17550,4316
|
|
20240730,145900,35993998400,17550,17550,17560,17550,2441
|
|
20240730,145800,35951157340,17560,17580,17580,17550,10495
|
|
20240730,145700,35766806280,17570,17580,17590,17570,3064
|
|
20240730,145600,35712943120,17580,17580,17590,17580,2697
|
|
20240730,145500,35665529520,17590,17590,17590,17580,1743
|
|
20240730,145400,35634882090,17580,17580,17590,17580,1062
|
|
20240730,145300,35616207840,17580,17580,17590,17580,610
|
|
20240730,145200,35605482840,17590,17580,17590,17570,1025
|
|
20240730,145100,35587461740,17580,17600,17600,17570,4692
|
|
20240730,145000,35504957070,17600,17600,17610,17600,1787
|
|
20240730,144900,35473505080,17610,17650,17650,17600,11487
|
|
20240730,144800,35271081760,17660,17640,17660,17630,3633
|
|
20240730,144700,35206989440,17640,17630,17640,17630,788
|
|
20240730,144600,35193093320,17630,17630,17640,17630,1586
|
|
20240730,144500,35165130600,17630,17640,17640,17630,1065
|
|
20240730,144400,35146348460,17640,17630,17640,17630,3558
|
|
20240730,144300,35083597200,17630,17630,17630,17620,2061
|
|
20240730,144200,35047271330,17620,17620,17630,17620,644
|
|
20240730,144100,35035923690,17630,17610,17640,17610,2024
|
|
20240730,144000,35000256330,17620,17610,17630,17600,2864
|
|
20240730,143900,34949818980,17610,17630,17630,17600,4934
|
|
20240730,143800,34862940470,17620,17630,17640,17620,1149
|
|
20240730,143700,34842684150,17630,17640,17640,17620,1931
|
|
20240730,143600,34808632090,17650,17660,17660,17640,4589
|
|
20240730,143500,34727641660,17660,17660,17670,17660,1206
|
|
20240730,143400,34706342340,17660,17670,17670,17660,1597
|
|
20240730,143300,34678134770,17660,17670,17670,17660,2242
|
|
20240730,143200,34638530890,17660,17680,17690,17660,3203
|
|
20240730,143100,34581924410,17680,17700,17710,17680,3200
|
|
20240730,143000,34525299590,17700,17750,17750,17690,11676
|
|
20240730,142900,34318241600,17750,17780,17780,17750,8860
|
|
20240730,142800,34160821810,17780,17780,17790,17770,1973
|
|
20240730,142700,34125743620,17780,17780,17790,17770,5907
|
|
20240730,142600,34020697260,17780,17780,17790,17770,4691
|
|
20240730,142500,33937284650,17770,17780,17780,17770,7707
|
|
20240730,142400,33800273630,17780,17760,17780,17760,1785
|
|
20240730,142300,33768548390,17760,17780,17780,17760,4365
|
|
20240730,142200,33690970120,17780,17780,17780,17770,2988
|
|
20240730,142100,33637851610,17770,17770,17780,17760,6594
|
|
20240730,142000,33520689610,17770,17750,17770,17750,5062
|
|
20240730,141900,33430806250,17750,17770,17770,17750,4535
|
|
20240730,141800,33350269350,17760,17770,17770,17760,4605
|
|
20240730,141700,33268466950,17770,17760,17770,17750,9006
|
|
20240730,141600,33108558780,17770,17770,17780,17760,4196
|
|
20240730,141500,33034009790,17770,17760,17780,17760,3746
|
|
20240730,141400,32967439520,17760,17770,17790,17760,17815
|
|
20240730,141300,32650799950,17780,17780,17780,17770,3751
|
|
20240730,141200,32584116850,17780,17760,17780,17760,12952
|
|
20240730,141100,32353917250,17770,17760,17770,17750,6587
|
|
20240730,141000,32236915660,17760,17740,17760,17740,7457
|
|
20240730,140900,32104517770,17750,17730,17750,17720,9641
|
|
20240730,140800,31933456440,17740,17740,17740,17720,3330
|
|
20240730,140700,31874409220,17740,17730,17740,17720,3134
|
|
20240730,140600,31818828610,17720,17720,17740,17710,13033
|
|
20240730,140500,31587764870,17730,17720,17730,17720,3074
|
|
20240730,140400,31533275610,17720,17710,17730,17710,6511
|
|
20240730,140300,31417913560,17700,17700,17720,17660,3400
|
|
20240730,140200,31357716870,17710,17690,17710,17670,9056
|
|
20240730,140100,31197404850,17690,17690,17690,17660,2246
|
|
20240730,140000,31157693970,17690,17710,17710,17690,4781
|
|
20240730,135900,31073077200,17710,17700,17710,17690,10461
|
|
20240730,135800,30887927850,17690,17660,17700,17650,15337
|
|
20240730,135700,30616833440,17660,17650,17670,17640,7316
|
|
20240730,135600,30487665110,17660,17650,17660,17640,3291
|
|
20240730,135500,30429570350,17640,17630,17640,17630,5251
|
|
20240730,135400,30336964900,17620,17610,17630,17600,3466
|
|
20240730,135300,30275901680,17600,17610,17620,17600,3515
|
|
20240730,135200,30213991760,17620,17600,17620,17600,4294
|
|
20240730,135100,30138359900,17600,17630,17630,17600,8718
|
|
20240730,135000,29984792370,17620,17620,17630,17620,1088
|
|
20240730,134900,29965620250,17620,17620,17630,17620,551
|
|
20240730,134800,29955911200,17630,17620,17630,17620,1201
|
|
20240730,134700,29934745590,17620,17620,17630,17620,865
|
|
20240730,134600,29919504210,17620,17620,17630,17620,625
|
|
20240730,134500,29908488680,17630,17630,17630,17620,979
|
|
20240730,134400,29891232940,17630,17620,17630,17610,4325
|
|
20240730,134300,29815025450,17620,17630,17650,17620,6608
|
|
20240730,134200,29698512650,17630,17640,17640,17630,1399
|
|
20240730,134100,29673844780,17640,17660,17660,17640,13333
|
|
20240730,134000,29438528930,17660,17660,17670,17650,1454
|
|
20240730,133900,29412852510,17650,17670,17670,17650,3561
|
|
20240730,133800,29349965430,17660,17670,17670,17660,681
|
|
20240730,133700,29337938350,17670,17670,17670,17660,3313
|
|
20240730,133600,29279428790,17670,17670,17670,17650,12789
|
|
20240730,133500,29053561280,17670,17670,17670,17660,1473
|
|
20240730,133400,29027548010,17660,17660,17670,17660,3001
|
|
20240730,133300,28974543090,17660,17660,17670,17660,2957
|
|
20240730,133200,28922321180,17660,17660,17670,17660,1564
|
|
20240730,133100,28894700400,17670,17670,17670,17660,1201
|
|
20240730,133000,28873482680,17660,17660,17670,17660,658
|
|
20240730,132900,28861857080,17660,17650,17660,17650,3709
|
|
20240730,132800,28796373570,17650,17640,17650,17640,912
|
|
20240730,132700,28780278430,17650,17650,17650,17640,766
|
|
20240730,132600,28766759450,17640,17630,17660,17630,1041
|
|
20240730,132500,28748390460,17660,17660,17660,17630,6328
|
|
20240730,132400,28636727620,17660,17650,17660,17650,2260
|
|
20240730,132300,28596823260,17650,17650,17660,17650,830
|
|
20240730,132200,28582171850,17650,17660,17660,17650,3331
|
|
20240730,132100,28523354470,17650,17650,17660,17650,2814
|
|
20240730,132000,28473687240,17650,17640,17660,17640,13663
|
|
20240730,131900,28232538590,17640,17650,17650,17640,2146
|
|
20240730,131800,28194680970,17650,17630,17650,17630,3477
|
|
20240730,131700,28133345290,17630,17630,17640,17630,1928
|
|
20240730,131600,28099340680,17640,17640,17640,17630,708
|
|
20240730,131500,28086858240,17630,17630,17640,17630,881
|
|
20240730,131400,28071324740,17640,17630,17640,17630,1525
|
|
20240730,131300,28044432410,17640,17630,17640,17630,1697
|
|
20240730,131200,28014512110,17630,17630,17640,17630,665
|
|
20240730,131100,28002787990,17630,17630,17640,17630,2434
|
|
20240730,131000,27959876220,17630,17630,17640,17630,725
|
|
20240730,130900,27947093340,17630,17630,17640,17620,1398
|
|
20240730,130800,27922446430,17620,17620,17630,17620,1581
|
|
20240730,130700,27894584530,17620,17620,17620,17620,876
|
|
20240730,130600,27879149410,17620,17620,17630,17620,1865
|
|
20240730,130500,27846282330,17620,17630,17630,17620,2479
|
|
20240730,130400,27802602180,17630,17620,17630,17620,326
|
|
20240730,130300,27796857900,17620,17620,17630,17620,483
|
|
20240730,130200,27788346500,17620,17620,17630,17620,1081
|
|
20240730,130100,27769298700,17620,17610,17630,17610,1760
|
|
20240730,130000,27738288710,17610,17620,17620,17610,803
|
|
20240730,125900,27724145770,17620,17610,17620,17610,728
|
|
20240730,125800,27711323640,17610,17620,17620,17610,851
|
|
20240730,125700,27696337510,17610,17610,17620,17610,648
|
|
20240730,125600,27684924690,17620,17610,17620,17610,706
|
|
20240730,125500,27672487850,17610,17610,17620,17610,1058
|
|
20240730,125400,27653856020,17610,17610,17620,17600,2035
|
|
20240730,125300,27618022370,17600,17600,17610,17600,571
|
|
20240730,125200,27607972530,17600,17600,17610,17600,1259
|
|
20240730,125100,27585811400,17600,17610,17610,17600,2382
|
|
20240730,125000,27543883940,17610,17610,17610,17600,525
|
|
20240730,124900,27534640860,17610,17600,17610,17600,971
|
|
20240730,124800,27517544310,17600,17600,17610,17600,1046
|
|
20240730,124700,27499134580,17610,17580,17610,17580,5398
|
|
20240730,124600,27404163440,17580,17570,17580,17570,1287
|
|
20240730,124500,27381540350,17570,17570,17580,17570,489
|
|
20240730,124400,27372948480,17570,17570,17580,17570,1316
|
|
20240730,124300,27349826260,17570,17570,17580,17570,518
|
|
20240730,124200,27340722650,17570,17570,17580,17570,746
|
|
20240730,124100,27327612290,17570,17580,17600,17570,2938
|
|
20240730,124000,27275970440,17580,17580,17600,17580,1318
|
|
20240730,123900,27252796650,17580,17590,17600,17580,686
|
|
20240730,123800,27240731960,17590,17570,17590,17570,1328
|
|
20240730,123700,27217389060,17570,17570,17580,17570,1252
|
|
20240730,123600,27195389380,17570,17570,17580,17570,2154
|
|
20240730,123500,27157537590,17570,17580,17590,17570,2867
|
|
20240730,123400,27107134350,17580,17590,17590,17580,670
|
|
20240730,123300,27095352100,17590,17610,17610,17590,1166
|
|
20240730,123200,27074841920,17590,17600,17600,17590,2703
|
|
20240730,123100,27027274270,17600,17600,17610,17600,799
|
|
20240730,123000,27013210520,17600,17610,17610,17600,1057
|
|
20240730,122900,26994604770,17610,17610,17610,17600,694
|
|
20240730,122800,26982388510,17610,17590,17610,17590,964
|
|
20240730,122700,26965425240,17590,17590,17600,17590,602
|
|
20240730,122600,26954833470,17590,17580,17590,17580,1819
|
|
20240730,122500,26922837670,17580,17590,17590,17580,936
|
|
20240730,122400,26906382120,17580,17580,17590,17580,313
|
|
20240730,122300,26900878140,17580,17580,17590,17580,844
|
|
20240730,122200,26886037630,17580,17580,17600,17580,1433
|
|
20240730,122100,26860842820,17580,17590,17600,17580,1280
|
|
20240730,122000,26838327350,17590,17600,17610,17590,1461
|
|
20240730,121900,26812626170,17600,17610,17610,17600,6139
|
|
20240730,121800,26704543820,17610,17610,17620,17610,518
|
|
20240730,121700,26695418910,17610,17620,17630,17610,869
|
|
20240730,121600,26680108710,17620,17620,17630,17620,1952
|
|
20240730,121500,26645714460,17620,17610,17630,17610,1609
|
|
20240730,121400,26617365010,17620,17620,17620,17610,455
|
|
20240730,121300,26609349980,17620,17610,17620,17610,1156
|
|
20240730,121200,26588991060,17610,17610,17620,17610,516
|
|
20240730,121100,26579903190,17610,17620,17620,17610,624
|
|
20240730,121000,26568913310,17620,17620,17620,17610,1440
|
|
20240730,120900,26543541270,17620,17620,17620,17610,690
|
|
20240730,120800,26531388490,17620,17610,17620,17590,1223
|
|
20240730,120700,26509849280,17600,17600,17610,17600,4040
|
|
20240730,120600,26438742700,17600,17620,17620,17600,2369
|
|
20240730,120500,26397027260,17620,17630,17630,17620,4542
|
|
20240730,120400,26316987480,17630,17630,17640,17630,1773
|
|
20240730,120300,26285729290,17620,17630,17640,17620,328
|
|
20240730,120200,26279947980,17630,17620,17630,17620,1153
|
|
20240730,120100,26259623590,17620,17640,17640,17620,3698
|
|
20240730,120000,26194412260,17640,17650,17650,17640,927
|
|
20240730,115900,26178058490,17650,17650,17650,17640,2686
|
|
20240730,115800,26130675180,17650,17650,17660,17640,3862
|
|
20240730,115700,26062512890,17650,17650,17660,17650,4456
|
|
20240730,115600,25983839070,17650,17660,17660,17650,1338
|
|
20240730,115500,25960221870,17660,17650,17660,17650,856
|
|
20240730,115400,25945111000,17650,17660,17670,17650,7491
|
|
20240730,115300,25812810830,17660,17660,17670,17660,2924
|
|
20240730,115200,25761156410,17660,17660,17670,17660,1104
|
|
20240730,115100,25741658310,17660,17660,17670,17660,905
|
|
20240730,115000,25725670620,17660,17670,17670,17660,917
|
|
20240730,114900,25709476290,17660,17660,17670,17660,1813
|
|
20240730,114800,25677456080,17660,17660,17670,17660,1771
|
|
20240730,114700,25646173880,17660,17670,17670,17660,2084
|
|
20240730,114600,25609359780,17670,17670,17680,17670,846
|
|
20240730,114500,25594408940,17670,17660,17680,17660,2803
|
|
20240730,114400,25544879820,17660,17670,17670,17660,881
|
|
20240730,114300,25529319420,17670,17670,17670,17660,815
|
|
20240730,114200,25514925050,17660,17670,17670,17660,1403
|
|
20240730,114100,25490141920,17660,17660,17670,17660,351
|
|
20240730,114000,25483942900,17660,17660,17670,17660,1070
|
|
20240730,113900,25465046690,17670,17670,17680,17660,3589
|
|
20240730,113800,25401625670,17680,17670,17680,17670,444
|
|
20240730,113700,25393778480,17670,17670,17680,17670,720
|
|
20240730,113600,25381055870,17670,17650,17670,17650,3361
|
|
20240730,113500,25321674830,17650,17660,17670,17650,1984
|
|
20240730,113400,25286643880,17660,17660,17670,17650,2343
|
|
20240730,113300,25245269210,17660,17670,17680,17660,3161
|
|
20240730,113200,25189417070,17670,17680,17680,17670,680
|
|
20240730,113100,25177398750,17680,17680,17690,17670,2255
|
|
20240730,113000,25137536840,17670,17660,17680,17660,3584
|
|
20240730,112900,25074206610,17660,17670,17670,17660,1195
|
|
20240730,112800,25053101700,17660,17660,17660,17650,1994
|
|
20240730,112700,25017890550,17650,17660,17660,17650,1431
|
|
20240730,112600,24992623200,17660,17650,17660,17650,1925
|
|
20240730,112500,24958645860,17650,17650,17660,17650,1806
|
|
20240730,112400,24926754610,17650,17660,17670,17650,2464
|
|
20240730,112300,24883247970,17650,17650,17660,17640,1778
|
|
20240730,112200,24851863090,17640,17640,17650,17640,1187
|
|
20240730,112100,24830917580,17640,17620,17650,17620,4682
|
|
20240730,112000,24748335350,17620,17620,17620,17610,1229
|
|
20240730,111900,24726682590,17610,17620,17620,17610,1071
|
|
20240730,111800,24707818350,17610,17610,17620,17600,1213
|
|
20240730,111700,24686455470,17610,17600,17610,17600,986
|
|
20240730,111600,24669092750,17600,17600,17610,17600,505
|
|
20240730,111500,24660204740,17600,17590,17610,17590,1220
|
|
20240730,111400,24638733530,17590,17610,17610,17590,3031
|
|
20240730,111300,24585384470,17610,17610,17610,17600,2273
|
|
20240730,111200,24545362710,17610,17620,17620,17610,1130
|
|
20240730,111100,24525454310,17610,17620,17620,17610,549
|
|
20240730,111000,24515786360,17610,17610,17630,17610,574
|
|
20240730,110900,24505676080,17610,17620,17620,17610,1396
|
|
20240730,110800,24481080120,17610,17610,17610,17610,520
|
|
20240730,110700,24471922920,17610,17610,17620,17610,520
|
|
20240730,110600,24462765440,17610,17590,17620,17590,732
|
|
20240730,110500,24449878750,17590,17590,17600,17590,414
|
|
20240730,110400,24442593910,17590,17590,17600,17580,974
|
|
20240730,110300,24425460110,17590,17570,17590,17570,1815
|
|
20240730,110200,24393552210,17570,17560,17570,17560,1676
|
|
20240730,110100,24364121210,17560,17580,17590,17560,2482
|
|
20240730,110000,24320513140,17580,17580,17600,17570,3743
|
|
20240730,105900,24254685110,17580,17610,17610,17580,1110
|
|
20240730,105800,24235161900,17600,17600,17610,17580,2880
|
|
20240730,105700,24184470760,17600,17620,17630,17590,3266
|
|
20240730,105600,24126969820,17620,17610,17630,17610,1339
|
|
20240730,105500,24103380670,17620,17630,17630,17610,3196
|
|
20240730,105400,24047061550,17630,17630,17650,17630,1564
|
|
20240730,105300,24019477900,17640,17630,17650,17630,646
|
|
20240730,105200,24008085320,17630,17660,17670,17630,1540
|
|
20240730,105100,23980898010,17670,17630,17670,17620,4588
|
|
20240730,105000,23899948950,17630,17590,17630,17580,2013
|
|
20240730,104900,23864484430,17590,17630,17640,17590,2585
|
|
20240730,104800,23818957900,17640,17650,17660,17630,2694
|
|
20240730,104700,23771431460,17660,17650,17670,17640,2116
|
|
20240730,104600,23734080510,17660,17670,17680,17650,3856
|
|
20240730,104500,23665961840,17670,17620,17670,17600,4950
|
|
20240730,104400,23578636190,17620,17580,17640,17580,5541
|
|
20240730,104300,23481030470,17570,17560,17580,17550,1058
|
|
20240730,104200,23462439910,17580,17530,17590,17530,4666
|
|
20240730,104100,23380459620,17530,17570,17570,17530,2109
|
|
20240730,104000,23343461320,17570,17530,17570,17530,4747
|
|
20240730,103900,23260175500,17530,17550,17550,17520,30095
|
|
20240730,103800,22732160290,17550,17570,17570,17550,4683
|
|
20240730,103700,22649921730,17570,17620,17630,17570,7504
|
|
20240730,103600,22517880050,17620,17600,17650,17590,8718
|
|
20240730,103500,22364238570,17590,17600,17620,17580,5901
|
|
20240730,103400,22260402980,17600,17630,17630,17600,10944
|
|
20240730,103300,22067668220,17630,17650,17700,17630,17150
|
|
20240730,103200,21764594560,17650,17660,17680,17650,16120
|
|
20240730,103100,21479939000,17660,17670,17680,17660,5962
|
|
20240730,103000,21374611420,17670,17700,17730,17670,9449
|
|
20240730,102900,21207455190,17690,17690,17730,17690,8896
|
|
20240730,102800,21050006560,17690,17720,17730,17690,12091
|
|
20240730,102700,20835844740,17720,17730,17740,17700,11131
|
|
20240730,102600,20638611520,17730,17750,17760,17730,14043
|
|
20240730,102500,20389342510,17760,17780,17790,17740,10638
|
|
20240730,102400,20200385800,17780,17770,17800,17760,14045
|
|
20240730,102300,19950593750,17760,17800,17810,17760,29979
|
|
20240730,102200,19417122030,17800,17740,17800,17740,39526
|
|
20240730,102100,18714764970,17740,17740,17750,17740,20972
|
|
20240730,102000,18342627860,17730,17660,17740,17650,65315
|
|
20240730,101900,17186704580,17660,17650,17660,17650,5543
|
|
20240730,101800,17088843910,17650,17640,17660,17630,11826
|
|
20240730,101700,16880128460,17640,17630,17640,17630,5396
|
|
20240730,101600,16784968000,17630,17640,17640,17630,4312
|
|
20240730,101500,16708931390,17630,17630,17650,17620,10016
|
|
20240730,101400,16532278300,17630,17630,17630,17620,4297
|
|
20240730,101300,16456537720,17620,17630,17630,17620,5203
|
|
20240730,101200,16364824470,17620,17620,17630,17620,4664
|
|
20240730,101100,16282622300,17630,17640,17640,17600,4910
|
|
20240730,101000,16196101920,17630,17590,17630,17580,23355
|
|
20240730,100900,15785025110,17590,17580,17600,17580,4859
|
|
20240730,100800,15699541970,17580,17580,17590,17570,3865
|
|
20240730,100700,15631586810,17580,17590,17590,17570,4817
|
|
20240730,100600,15546889160,17590,17570,17600,17570,7325
|
|
20240730,100500,15418075760,17560,17570,17570,17560,4863
|
|
20240730,100400,15332654820,17570,17530,17570,17520,6952
|
|
20240730,100300,15210718350,17530,17490,17530,17490,4280
|
|
20240730,100200,15135772000,17490,17500,17520,17490,2702
|
|
20240730,100100,15088489010,17490,17530,17530,17480,15859
|
|
20240730,100000,14810887950,17530,17530,17540,17520,6511
|
|
20240730,095900,14696746650,17530,17560,17560,17530,8780
|
|
20240730,095800,14542694990,17560,17570,17580,17560,4929
|
|
20240730,095700,14456095830,17570,17550,17590,17540,4570
|
|
20240730,095600,14375798210,17560,17560,17560,17550,3668
|
|
20240730,095500,14311404080,17560,17580,17580,17560,3556
|
|
20240730,095400,14248947360,17570,17600,17600,17560,13422
|
|
20240730,095300,14012903810,17600,17630,17640,17590,23067
|
|
20240730,095200,13606625500,17630,17650,17660,17620,13463
|
|
20240730,095100,13369159330,17650,17620,17700,17620,21124
|
|
20240730,095000,12995868840,17620,17640,17660,17580,44070
|
|
20240730,094900,12218647630,17630,17610,17640,17590,26193
|
|
20240730,094800,11757128970,17600,17510,17630,17490,82129
|
|
20240730,094700,10313640140,17510,17470,17520,17470,7994
|
|
20240730,094600,10173735900,17470,17480,17490,17470,3450
|
|
20240730,094500,10113448040,17480,17460,17500,17460,6124
|
|
20240730,094400,10006380500,17460,17460,17480,17460,3813
|
|
20240730,094300,9939794160,17460,17460,17480,17450,7000
|
|
20240730,094200,9817628610,17480,17450,17480,17430,10715
|
|
20240730,094100,9630562710,17450,17460,17470,17450,3296
|
|
20240730,094000,9573021150,17470,17480,17480,17460,2950
|
|
20240730,093900,9521473860,17480,17480,17490,17470,4780
|
|
20240730,093800,9437892920,17480,17510,17520,17480,14999
|
|
20240730,093700,9175558200,17510,17510,17520,17500,2266
|
|
20240730,093600,9135879020,17510,17520,17530,17500,12521
|
|
20240730,093500,8916610590,17520,17520,17530,17510,10528
|
|
20240730,093400,8732173490,17520,17520,17530,17510,5658
|
|
20240730,093300,8633017110,17520,17530,17530,17510,1716
|
|
20240730,093200,8602963330,17530,17530,17540,17520,11708
|
|
20240730,093100,8397721190,17530,17450,17540,17450,53303
|
|
20240730,093000,7464857210,17460,17460,17470,17450,11447
|
|
20240730,092900,7264983850,17470,17470,17480,17460,1931
|
|
20240730,092800,7231249790,17480,17480,17490,17460,1996
|
|
20240730,092700,7196375120,17480,17460,17500,17460,8549
|
|
20240730,092600,7046925840,17470,17460,17470,17460,1947
|
|
20240730,092500,7012927600,17460,17470,17480,17450,4540
|
|
20240730,092400,6933657410,17480,17480,17490,17460,8713
|
|
20240730,092300,6781294110,17480,17470,17480,17450,5095
|
|
20240730,092200,6692292780,17480,17460,17480,17460,4677
|
|
20240730,092100,6610592200,17460,17480,17500,17450,11939
|
|
20240730,092000,6401857560,17470,17420,17480,17420,7333
|
|
20240730,091900,6273917890,17420,17410,17430,17410,4619
|
|
20240730,091800,6193473080,17410,17380,17450,17370,7591
|
|
20240730,091700,6061256980,17370,17420,17420,17360,14753
|
|
20240730,091600,5804686910,17420,17440,17480,17410,13411
|
|
20240730,091500,5570961720,17450,17420,17500,17420,11216
|
|
20240730,091400,5375281670,17420,17480,17490,17400,25038
|
|
20240730,091300,4938689370,17480,17520,17530,17470,20420
|
|
20240730,091200,4581045100,17520,17460,17520,17460,17977
|
|
20240730,091100,4266490210,17470,17460,17470,17440,5797
|
|
20240730,091000,4165304180,17460,17490,17500,17460,8888
|
|
20240730,090900,4009978110,17490,17460,17530,17440,18736
|
|
20240730,090800,3682185630,17440,17450,17480,17420,12623
|
|
20240730,090700,3461935990,17450,17490,17510,17450,9723
|
|
20240730,090600,3292088990,17500,17440,17530,17430,35071
|
|
20240730,090500,2678624730,17440,17430,17460,17420,2752
|
|
20240730,090400,2630643300,17460,17510,17510,17400,12831
|
|
20240730,090300,2406655150,17510,17410,17510,17400,22308
|
|
20240730,090200,2016978650,17420,17490,17510,17390,14306
|
|
20240730,090100,1767463990,17490,17550,17580,17430,47300
|
|
20240730,090000,938236180,17530,17230,17560,17220,53466
|