657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,195400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,195300,7497350120,16600,16600,16600,16600,0
|
|
20240730,195200,7497350120,16600,16600,16600,16600,0
|
|
20240730,195100,7497350120,16600,16600,16600,16600,0
|
|
20240730,195000,7497350120,16600,16600,16600,16600,0
|
|
20240730,194900,7497350120,16600,16600,16600,16600,0
|
|
20240730,194800,7497350120,16600,16600,16600,16600,0
|
|
20240730,194700,7497350120,16600,16600,16600,16600,0
|
|
20240730,194600,7497350120,16600,16600,16600,16600,0
|
|
20240730,194500,7497350120,16600,16600,16600,16600,0
|
|
20240730,194400,7497350120,16600,16600,16600,16600,0
|
|
20240730,194300,7497350120,16600,16600,16600,16600,0
|
|
20240730,194200,7497350120,16600,16600,16600,16600,0
|
|
20240730,194100,7497350120,16600,16600,16600,16600,0
|
|
20240730,194000,7497350120,16600,16600,16600,16600,0
|
|
20240730,193900,7497350120,16600,16600,16600,16600,0
|
|
20240730,193800,7497350120,16600,16600,16600,16600,0
|
|
20240730,193700,7497350120,16600,16600,16600,16600,0
|
|
20240730,193600,7497350120,16600,16600,16600,16600,0
|
|
20240730,193500,7497350120,16600,16600,16600,16600,0
|
|
20240730,193400,7497350120,16600,16600,16600,16600,0
|
|
20240730,193300,7497350120,16600,16600,16600,16600,0
|
|
20240730,193200,7497350120,16600,16600,16600,16600,0
|
|
20240730,193100,7497350120,16600,16600,16600,16600,0
|
|
20240730,193000,7497350120,16600,16600,16600,16600,0
|
|
20240730,192900,7497350120,16600,16600,16600,16600,0
|
|
20240730,192800,7497350120,16600,16600,16600,16600,0
|
|
20240730,192700,7497350120,16600,16600,16600,16600,0
|
|
20240730,192600,7497350120,16600,16600,16600,16600,0
|
|
20240730,192500,7497350120,16600,16600,16600,16600,0
|
|
20240730,192400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,192300,7497350120,16600,16600,16600,16600,0
|
|
20240730,192200,7497350120,16600,16600,16600,16600,0
|
|
20240730,192100,7497350120,16600,16600,16600,16600,0
|
|
20240730,192000,7497350120,16600,16600,16600,16600,0
|
|
20240730,191900,7497350120,16600,16600,16600,16600,0
|
|
20240730,191800,7497350120,16600,16600,16600,16600,0
|
|
20240730,191700,7497350120,16600,16600,16600,16600,0
|
|
20240730,191600,7497350120,16600,16600,16600,16600,0
|
|
20240730,191500,7497350120,16600,16600,16600,16600,0
|
|
20240730,191400,7497350120,16600,16600,16600,16600,0
|
|
20240730,191300,7497350120,16600,16600,16600,16600,0
|
|
20240730,191200,7497350120,16600,16600,16600,16600,0
|
|
20240730,191100,7497350120,16600,16600,16600,16600,0
|
|
20240730,191000,7497350120,16600,16600,16600,16600,0
|
|
20240730,190900,7497350120,16600,16600,16600,16600,0
|
|
20240730,190800,7497350120,16600,16600,16600,16600,0
|
|
20240730,190700,7497350120,16600,16600,16600,16600,0
|
|
20240730,190600,7497350120,16600,16600,16600,16600,0
|
|
20240730,190500,7497350120,16600,16600,16600,16600,0
|
|
20240730,190400,7497350120,16600,16600,16600,16600,0
|
|
20240730,190300,7497350120,16600,16600,16600,16600,0
|
|
20240730,190200,7497350120,16600,16600,16600,16600,0
|
|
20240730,190100,7497350120,16600,16600,16600,16600,0
|
|
20240730,190000,7497350120,16600,16600,16600,16600,0
|
|
20240730,185900,7497350120,16600,16600,16600,16600,0
|
|
20240730,185800,7497350120,16600,16600,16600,16600,0
|
|
20240730,185700,7497350120,16600,16600,16600,16600,0
|
|
20240730,185600,7497350120,16600,16600,16600,16600,0
|
|
20240730,185500,7497350120,16600,16600,16600,16600,0
|
|
20240730,185400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,185300,7497350120,16600,16600,16600,16600,0
|
|
20240730,185200,7497350120,16600,16600,16600,16600,0
|
|
20240730,185100,7497350120,16600,16600,16600,16600,0
|
|
20240730,185000,7497350120,16600,16600,16600,16600,0
|
|
20240730,184900,7497350120,16600,16600,16600,16600,0
|
|
20240730,184800,7497350120,16600,16600,16600,16600,0
|
|
20240730,184700,7497350120,16600,16600,16600,16600,0
|
|
20240730,184600,7497350120,16600,16600,16600,16600,0
|
|
20240730,184500,7497350120,16600,16600,16600,16600,0
|
|
20240730,184400,7497350120,16600,16600,16600,16600,0
|
|
20240730,184300,7497350120,16600,16600,16600,16600,0
|
|
20240730,184200,7497350120,16600,16600,16600,16600,0
|
|
20240730,184100,7497350120,16600,16600,16600,16600,0
|
|
20240730,184000,7497350120,16600,16600,16600,16600,0
|
|
20240730,183900,7497350120,16600,16600,16600,16600,0
|
|
20240730,183800,7497350120,16600,16600,16600,16600,0
|
|
20240730,183700,7497350120,16600,16600,16600,16600,0
|
|
20240730,183600,7497350120,16600,16600,16600,16600,0
|
|
20240730,183500,7497350120,16600,16600,16600,16600,0
|
|
20240730,183400,7497350120,16600,16600,16600,16600,0
|
|
20240730,183300,7497350120,16600,16600,16600,16600,0
|
|
20240730,183200,7497350120,16600,16600,16600,16600,0
|
|
20240730,183100,7497350120,16600,16600,16600,16600,0
|
|
20240730,183000,7497350120,16600,16600,16600,16600,0
|
|
20240730,182900,7497350120,16600,16600,16600,16600,0
|
|
20240730,182800,7497350120,16600,16600,16600,16600,0
|
|
20240730,182700,7497350120,16600,16600,16600,16600,0
|
|
20240730,182600,7497350120,16600,16600,16600,16600,0
|
|
20240730,182500,7497350120,16600,16600,16600,16600,0
|
|
20240730,182400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,182300,7497350120,16600,16600,16600,16600,0
|
|
20240730,182200,7497350120,16600,16600,16600,16600,0
|
|
20240730,182100,7497350120,16600,16600,16600,16600,0
|
|
20240730,182000,7497350120,16600,16600,16600,16600,0
|
|
20240730,181900,7497350120,16600,16600,16600,16600,0
|
|
20240730,181800,7497350120,16600,16600,16600,16600,0
|
|
20240730,181700,7497350120,16600,16600,16600,16600,0
|
|
20240730,181600,7497350120,16600,16600,16600,16600,0
|
|
20240730,181500,7497350120,16600,16600,16600,16600,0
|
|
20240730,181400,7497350120,16600,16600,16600,16600,0
|
|
20240730,181300,7497350120,16600,16600,16600,16600,0
|
|
20240730,181200,7497350120,16600,16600,16600,16600,0
|
|
20240730,181100,7497350120,16600,16600,16600,16600,0
|
|
20240730,181000,7497350120,16600,16600,16600,16600,0
|
|
20240730,180900,7497350120,16600,16600,16600,16600,0
|
|
20240730,180800,7497350120,16600,16600,16600,16600,0
|
|
20240730,180700,7497350120,16600,16600,16600,16600,0
|
|
20240730,180600,7497350120,16600,16600,16600,16600,0
|
|
20240730,180500,7497350120,16600,16600,16600,16600,0
|
|
20240730,180400,7497350120,16600,16600,16600,16600,0
|
|
20240730,180300,7497350120,16600,16600,16600,16600,0
|
|
20240730,180200,7497350120,16600,16600,16600,16600,0
|
|
20240730,180100,7497350120,16600,16600,16600,16600,0
|
|
20240730,180000,7497350120,16600,16600,16600,16600,0
|
|
20240730,175900,7497350120,16600,16600,16600,16600,0
|
|
20240730,175800,7497350120,16600,16600,16600,16600,0
|
|
20240730,175700,7497350120,16600,16600,16600,16600,0
|
|
20240730,175600,7497350120,16600,16600,16600,16600,0
|
|
20240730,175500,7497350120,16600,16600,16600,16600,0
|
|
20240730,175400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,175300,7497350120,16600,16600,16600,16600,0
|
|
20240730,175200,7497350120,16600,16600,16600,16600,0
|
|
20240730,175100,7497350120,16600,16600,16600,16600,0
|
|
20240730,175000,7497350120,16600,16600,16600,16600,0
|
|
20240730,174900,7497350120,16600,16600,16600,16600,0
|
|
20240730,174800,7497350120,16600,16600,16600,16600,0
|
|
20240730,174700,7497350120,16600,16600,16600,16600,0
|
|
20240730,174600,7497350120,16600,16600,16600,16600,0
|
|
20240730,174500,7497350120,16600,16600,16600,16600,0
|
|
20240730,174400,7497350120,16600,16600,16600,16600,0
|
|
20240730,174300,7497350120,16600,16600,16600,16600,0
|
|
20240730,174200,7497350120,16600,16600,16600,16600,0
|
|
20240730,174100,7497350120,16600,16600,16600,16600,0
|
|
20240730,174000,7497350120,16600,16600,16600,16600,0
|
|
20240730,173900,7497350120,16600,16600,16600,16600,0
|
|
20240730,173800,7497350120,16600,16600,16600,16600,0
|
|
20240730,173700,7497350120,16600,16600,16600,16600,0
|
|
20240730,173600,7497350120,16600,16600,16600,16600,0
|
|
20240730,173500,7497350120,16600,16600,16600,16600,0
|
|
20240730,173400,7497350120,16600,16600,16600,16600,0
|
|
20240730,173300,7497350120,16600,16600,16600,16600,0
|
|
20240730,173200,7497350120,16600,16600,16600,16600,0
|
|
20240730,173100,7497350120,16600,16600,16600,16600,0
|
|
20240730,173000,7497350120,16600,16600,16600,16600,0
|
|
20240730,172900,7497350120,16600,16600,16600,16600,0
|
|
20240730,172800,7497350120,16600,16600,16600,16600,0
|
|
20240730,172700,7497350120,16600,16600,16600,16600,0
|
|
20240730,172600,7497350120,16600,16600,16600,16600,0
|
|
20240730,172500,7497350120,16600,16600,16600,16600,0
|
|
20240730,172400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,172300,7497350120,16600,16600,16600,16600,0
|
|
20240730,172200,7497350120,16600,16600,16600,16600,0
|
|
20240730,172100,7497350120,16600,16600,16600,16600,0
|
|
20240730,172000,7497350120,16600,16600,16600,16600,0
|
|
20240730,171900,7497350120,16600,16600,16600,16600,0
|
|
20240730,171800,7497350120,16600,16600,16600,16600,0
|
|
20240730,171700,7497350120,16600,16600,16600,16600,0
|
|
20240730,171600,7497350120,16600,16600,16600,16600,0
|
|
20240730,171500,7497350120,16600,16600,16600,16600,0
|
|
20240730,171400,7497350120,16600,16600,16600,16600,0
|
|
20240730,171300,7497350120,16600,16600,16600,16600,0
|
|
20240730,171200,7497350120,16600,16600,16600,16600,0
|
|
20240730,171100,7497350120,16600,16600,16600,16600,0
|
|
20240730,171000,7497350120,16600,16600,16600,16600,0
|
|
20240730,170900,7497350120,16600,16600,16600,16600,0
|
|
20240730,170800,7497350120,16600,16600,16600,16600,0
|
|
20240730,170700,7497350120,16600,16600,16600,16600,0
|
|
20240730,170600,7497350120,16600,16600,16600,16600,0
|
|
20240730,170500,7497350120,16600,16600,16600,16600,0
|
|
20240730,170400,7497350120,16600,16600,16600,16600,0
|
|
20240730,170300,7497350120,16600,16600,16600,16600,0
|
|
20240730,170200,7497350120,16600,16600,16600,16600,0
|
|
20240730,170100,7497350120,16600,16600,16600,16600,0
|
|
20240730,170000,7497350120,16600,16600,16600,16600,0
|
|
20240730,165900,7497350120,16600,16600,16600,16600,0
|
|
20240730,165800,7497350120,16600,16600,16600,16600,0
|
|
20240730,165700,7497350120,16600,16600,16600,16600,0
|
|
20240730,165600,7497350120,16600,16600,16600,16600,0
|
|
20240730,165500,7497350120,16600,16600,16600,16600,0
|
|
20240730,165400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,165300,7497350120,16600,16600,16600,16600,0
|
|
20240730,165200,7497350120,16600,16600,16600,16600,0
|
|
20240730,165100,7497350120,16600,16600,16600,16600,0
|
|
20240730,165000,7497350120,16600,16600,16600,16600,0
|
|
20240730,164900,7497350120,16600,16600,16600,16600,0
|
|
20240730,164800,7497350120,16600,16600,16600,16600,0
|
|
20240730,164700,7497350120,16600,16600,16600,16600,0
|
|
20240730,164600,7497350120,16600,16600,16600,16600,0
|
|
20240730,164500,7497350120,16600,16600,16600,16600,0
|
|
20240730,164400,7497350120,16600,16600,16600,16600,0
|
|
20240730,164300,7497350120,16600,16600,16600,16600,0
|
|
20240730,164200,7497350120,16600,16600,16600,16600,0
|
|
20240730,164100,7497350120,16600,16600,16600,16600,0
|
|
20240730,164000,7497350120,16600,16600,16600,16600,0
|
|
20240730,163900,7497350120,16600,16600,16600,16600,0
|
|
20240730,163800,7497350120,16600,16600,16600,16600,0
|
|
20240730,163700,7497350120,16600,16600,16600,16600,0
|
|
20240730,163600,7497350120,16600,16600,16600,16600,0
|
|
20240730,163500,7497350120,16600,16600,16600,16600,0
|
|
20240730,163400,7497350120,16600,16600,16600,16600,0
|
|
20240730,163300,7497350120,16600,16600,16600,16600,0
|
|
20240730,163200,7497350120,16600,16600,16600,16600,0
|
|
20240730,163100,7497350120,16600,16600,16600,16600,0
|
|
20240730,163000,7497350120,16600,16600,16600,16600,0
|
|
20240730,162900,7497350120,16600,16600,16600,16600,0
|
|
20240730,162800,7497350120,16600,16600,16600,16600,0
|
|
20240730,162700,7497350120,16600,16600,16600,16600,0
|
|
20240730,162600,7497350120,16600,16600,16600,16600,0
|
|
20240730,162500,7497350120,16600,16600,16600,16600,0
|
|
20240730,162400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,162300,7497350120,16600,16600,16600,16600,0
|
|
20240730,162200,7497350120,16600,16600,16600,16600,0
|
|
20240730,162100,7497350120,16600,16600,16600,16600,0
|
|
20240730,162000,7497350120,16600,16600,16600,16600,0
|
|
20240730,161900,7497350120,16600,16600,16600,16600,0
|
|
20240730,161800,7497350120,16600,16600,16600,16600,0
|
|
20240730,161700,7497350120,16600,16600,16600,16600,0
|
|
20240730,161600,7497350120,16600,16600,16600,16600,0
|
|
20240730,161500,7497350120,16600,16600,16600,16600,0
|
|
20240730,161400,7497350120,16600,16600,16600,16600,0
|
|
20240730,161300,7497350120,16600,16600,16600,16600,0
|
|
20240730,161200,7497350120,16600,16600,16600,16600,0
|
|
20240730,161100,7497350120,16600,16600,16600,16600,0
|
|
20240730,161000,7497350120,16600,16600,16600,16600,0
|
|
20240730,160900,7497350120,16600,16600,16600,16600,0
|
|
20240730,160800,7497350120,16600,16600,16600,16600,0
|
|
20240730,160700,7497350120,16600,16600,16600,16600,0
|
|
20240730,160600,7497350120,16600,16600,16600,16600,0
|
|
20240730,160500,7497350120,16600,16600,16600,16600,0
|
|
20240730,160400,7497350120,16600,16600,16600,16600,0
|
|
20240730,160300,7497350120,16600,16600,16600,16600,0
|
|
20240730,160200,7497350120,16600,16600,16600,16600,0
|
|
20240730,160100,7497350120,16600,16600,16600,16600,0
|
|
20240730,160000,7497350120,16600,16600,16600,16600,0
|
|
20240730,155900,7497350120,16600,16600,16600,16600,0
|
|
20240730,155800,7497350120,16600,16600,16600,16600,0
|
|
20240730,155700,7497350120,16600,16600,16600,16600,0
|
|
20240730,155600,7497350120,16600,16600,16600,16600,0
|
|
20240730,155500,7497350120,16600,16600,16600,16600,0
|
|
20240730,155400,7497350120,16600,16600,16600,16600,9080
|
|
20240730,155300,7497350120,16600,16600,16600,16600,0
|
|
20240730,155200,7497350120,16600,16600,16600,16600,0
|
|
20240730,155100,7497350120,16600,16600,16600,16600,0
|
|
20240730,155000,7497350120,16600,16600,16600,16600,0
|
|
20240730,154900,7497350120,16600,16600,16600,16600,0
|
|
20240730,154800,7497350120,16600,16600,16600,16600,0
|
|
20240730,154700,7497350120,16600,16600,16600,16600,0
|
|
20240730,154600,7497350120,16600,16600,16600,16600,0
|
|
20240730,154500,7497350120,16600,16600,16600,16600,0
|
|
20240730,154400,7497350120,16600,16600,16600,16600,0
|
|
20240730,154300,7497350120,16600,16600,16600,16600,0
|
|
20240730,154200,7497350120,16600,16600,16600,16600,0
|
|
20240730,154100,7497350120,16600,16600,16600,16600,0
|
|
20240730,154000,7497350120,16600,16600,16600,16600,0
|
|
20240730,153900,7497350120,16600,16600,16600,16600,0
|
|
20240730,153800,7497350120,16600,16600,16600,16600,0
|
|
20240730,153700,7497350120,16600,16600,16600,16600,0
|
|
20240730,153600,7497350120,16600,16600,16600,16600,0
|
|
20240730,153500,7497350120,16600,16600,16600,16600,0
|
|
20240730,153400,7497350120,16600,16600,16600,16600,0
|
|
20240730,153300,7497350120,16600,16600,16600,16600,0
|
|
20240730,153200,7497350120,16600,16600,16600,16600,0
|
|
20240730,153100,7497350120,16600,16600,16600,16600,0
|
|
20240730,153000,7497350120,16600,16600,16600,16600,9080
|
|
20240730,152900,7346622120,16600,16600,16600,16600,0
|
|
20240730,152800,7346622120,16600,16600,16600,16600,0
|
|
20240730,152700,7346622120,16600,16600,16600,16600,0
|
|
20240730,152600,7346622120,16600,16600,16600,16600,0
|
|
20240730,152500,7346622120,16600,16600,16600,16600,0
|
|
20240730,152400,7346622120,16600,16600,16600,16600,0
|
|
20240730,152300,7346622120,16600,16600,16600,16600,0
|
|
20240730,152200,7346622120,16600,16600,16600,16600,0
|
|
20240730,152100,7346622120,16600,16600,16600,16600,0
|
|
20240730,152000,7346622120,16600,16600,16600,16600,0
|
|
20240730,151900,7346622120,16600,16580,16600,16580,772
|
|
20240730,151800,7333815050,16590,16570,16590,16570,876
|
|
20240730,151700,7319291910,16580,16570,16580,16570,543
|
|
20240730,151600,7310291380,16560,16570,16580,16560,2337
|
|
20240730,151500,7271582520,16560,16570,16580,16560,761
|
|
20240730,151400,7258970450,16580,16570,16580,16570,274
|
|
20240730,151300,7254430260,16580,16580,16580,16580,72
|
|
20240730,151200,7253236500,16570,16580,16590,16570,929
|
|
20240730,151100,7237832460,16590,16590,16600,16580,559
|
|
20240730,151000,7228560460,16590,16590,16600,16590,1271
|
|
20240730,150900,7207473150,16590,16570,16590,16560,1247
|
|
20240730,150800,7186809040,16570,16570,16570,16570,50
|
|
20240730,150700,7185980540,16570,16560,16570,16550,566
|
|
20240730,150600,7176603930,16550,16550,16560,16540,1232
|
|
20240730,150500,7156206320,16560,16550,16560,16550,510
|
|
20240730,150400,7147761120,16560,16540,16560,16540,74
|
|
20240730,150300,7146536920,16540,16550,16560,16540,704
|
|
20240730,150200,7134891200,16550,16570,16570,16550,416
|
|
20240730,150100,7128002750,16580,16570,16580,16560,23
|
|
20240730,150000,7127621690,16580,16550,16580,16550,344
|
|
20240730,145900,7121920490,16530,16550,16560,16530,1458
|
|
20240730,145800,7097791670,16550,16540,16550,16530,182
|
|
20240730,145700,7094780890,16540,16540,16550,16530,275
|
|
20240730,145600,7090232870,16540,16530,16540,16530,164
|
|
20240730,145500,7087520740,16530,16530,16530,16520,92
|
|
20240730,145400,7086000300,16530,16530,16530,16520,86
|
|
20240730,145300,7084579290,16530,16520,16530,16520,63
|
|
20240730,145200,7083538480,16520,16520,16520,16520,6
|
|
20240730,145100,7083439360,16520,16530,16530,16520,235
|
|
20240730,145000,7079556140,16530,16520,16530,16520,44
|
|
20240730,144900,7078829220,16520,16520,16520,16520,46
|
|
20240730,144800,7078069300,16520,16520,16520,16520,126
|
|
20240730,144700,7075987780,16520,16520,16520,16510,31
|
|
20240730,144600,7075475810,16520,16510,16520,16510,8
|
|
20240730,144500,7075343670,16520,16520,16530,16510,266
|
|
20240730,144400,7070948520,16510,16530,16530,16510,395
|
|
20240730,144300,7064423290,16520,16540,16540,16520,555
|
|
20240730,144200,7055253250,16530,16530,16530,16530,149
|
|
20240730,144100,7052790280,16540,16540,16540,16530,153
|
|
20240730,144000,7050260660,16530,16540,16540,16530,101
|
|
20240730,143900,7048590130,16540,16540,16540,16540,27
|
|
20240730,143800,7048143550,16540,16540,16540,16540,62
|
|
20240730,143700,7047118070,16540,16530,16540,16530,40
|
|
20240730,143600,7046456480,16530,16540,16540,16530,589
|
|
20240730,143500,7036714440,16550,16540,16550,16540,51
|
|
20240730,143400,7035870890,16550,16550,16550,16550,1
|
|
20240730,143300,7035854340,16540,16550,16550,16540,102
|
|
20240730,143200,7034167240,16540,16550,16550,16540,591
|
|
20240730,143100,7024391090,16550,16550,16550,16540,166
|
|
20240730,143000,7021643800,16550,16550,16550,16550,110
|
|
20240730,142900,7019823300,16550,16550,16550,16550,107
|
|
20240730,142800,7018052450,16550,16550,16550,16550,54
|
|
20240730,142700,7017158750,16550,16570,16570,16550,149
|
|
20240730,142600,7014691020,16550,16560,16570,16550,169
|
|
20240730,142500,7011892530,16560,16540,16560,16530,76
|
|
20240730,142400,7010635250,16530,16540,16540,16530,81
|
|
20240730,142300,7009296220,16530,16540,16540,16530,71
|
|
20240730,142200,7008122380,16540,16550,16550,16540,589
|
|
20240730,142100,6998379540,16560,16570,16570,16560,243
|
|
20240730,142000,6994353180,16580,16570,16580,16570,266
|
|
20240730,141900,6989944430,16570,16580,16580,16570,264
|
|
20240730,141800,6985569940,16570,16560,16570,16560,196
|
|
20240730,141700,6982322480,16560,16530,16560,16530,592
|
|
20240730,141600,6972531240,16530,16500,16530,16500,84
|
|
20240730,141500,6971143750,16520,16520,16520,16520,0
|
|
20240730,141400,6971143750,16520,16520,16520,16500,904
|
|
20240730,141300,6956225690,16500,16500,16510,16500,251
|
|
20240730,141200,6952084180,16500,16510,16510,16500,380
|
|
20240730,141100,6945811080,16510,16510,16510,16510,113
|
|
20240730,141000,6943945450,16500,16500,16500,16500,92
|
|
20240730,140900,6942427450,16500,16500,16500,16490,111
|
|
20240730,140800,6940596000,16510,16510,16510,16510,2
|
|
20240730,140700,6940562980,16520,16500,16520,16500,1306
|
|
20240730,140600,6919013940,16500,16500,16500,16500,44
|
|
20240730,140500,6918287940,16490,16500,16500,16490,504
|
|
20240730,140400,6909971990,16500,16500,16500,16500,47
|
|
20240730,140300,6909196490,16480,16490,16490,16480,121
|
|
20240730,140200,6907202380,16500,16500,16500,16490,338
|
|
20240730,140100,6901626850,16500,16490,16500,16490,107
|
|
20240730,140000,6899862410,16490,16500,16500,16490,36
|
|
20240730,135900,6899268750,16500,16490,16520,16490,184
|
|
20240730,135800,6896233430,16490,16500,16500,16490,519
|
|
20240730,135700,6887669960,16500,16490,16500,16490,215
|
|
20240730,135600,6884124500,16490,16490,16490,16490,1
|
|
20240730,135500,6884108010,16500,16470,16500,16470,68
|
|
20240730,135400,6882987820,16470,16460,16470,16460,301
|
|
20240730,135300,6878033350,16470,16480,16480,16470,173
|
|
20240730,135200,6875184010,16470,16470,16470,16460,121
|
|
20240730,135100,6873191420,16470,16460,16470,16460,28
|
|
20240730,135000,6872730440,16470,16470,16470,16470,2
|
|
20240730,134900,6872697500,16470,16470,16470,16470,97
|
|
20240730,134800,6871099910,16480,16460,16480,16450,139
|
|
20240730,134700,6868812450,16450,16470,16470,16450,721
|
|
20240730,134600,6856946330,16470,16470,16470,16460,615
|
|
20240730,134500,6846819870,16470,16470,16470,16470,70
|
|
20240730,134400,6845666970,16480,16480,16480,16480,2
|
|
20240730,134300,6845634010,16480,16480,16480,16480,7
|
|
20240730,134200,6845518650,16480,16510,16510,16480,2337
|
|
20240730,134100,6806957830,16510,16510,16510,16510,350
|
|
20240730,134000,6801179330,16520,16520,16520,16520,85
|
|
20240730,133900,6799775130,16520,16510,16520,16510,57
|
|
20240730,133800,6798833980,16520,16520,16520,16520,105
|
|
20240730,133700,6797099380,16520,16520,16520,16520,19
|
|
20240730,133600,6796785500,16520,16510,16520,16510,88
|
|
20240730,133500,6795332610,16510,16520,16520,16510,94
|
|
20240730,133400,6793780600,16510,16530,16530,16510,279
|
|
20240730,133300,6789169800,16530,16520,16530,16510,648
|
|
20240730,133200,6778460940,16530,16540,16540,16530,136
|
|
20240730,133100,6776212840,16530,16540,16540,16530,443
|
|
20240730,133000,6768889830,16540,16540,16540,16530,261
|
|
20240730,132900,6764574890,16550,16550,16550,16550,0
|
|
20240730,132800,6764574890,16550,16550,16550,16550,4
|
|
20240730,132700,6764508690,16550,16530,16560,16530,120
|
|
20240730,132600,6762525010,16530,16560,16560,16530,954
|
|
20240730,132500,6746746770,16560,16560,16560,16560,19
|
|
20240730,132400,6746432130,16560,16550,16560,16550,161
|
|
20240730,132300,6743766570,16550,16550,16550,16550,10
|
|
20240730,132200,6743601070,16560,16560,16570,16560,142
|
|
20240730,132100,6741249530,16570,16570,16570,16550,332
|
|
20240730,132000,6735754800,16570,16570,16570,16570,0
|
|
20240730,131900,6735754800,16570,16570,16570,16570,61
|
|
20240730,131800,6734744030,16550,16530,16550,16520,365
|
|
20240730,131700,6728709500,16530,16540,16540,16530,90
|
|
20240730,131600,6727221490,16540,16540,16540,16540,224
|
|
20240730,131500,6723516530,16570,16570,16570,16540,410
|
|
20240730,131400,6716730660,16550,16550,16550,16540,1441
|
|
20240730,131300,6692883180,16530,16500,16530,16490,3712
|
|
20240730,131200,6631580650,16430,16500,16500,16430,1213
|
|
20240730,131100,6611629260,16500,16460,16500,16440,384
|
|
20240730,131000,6605313860,16450,16490,16490,16450,216
|
|
20240730,130900,6601758260,16490,16490,16490,16490,29
|
|
20240730,130800,6601280050,16490,16500,16500,16490,187
|
|
20240730,130700,6598195420,16500,16500,16510,16500,278
|
|
20240730,130600,6593608320,16500,16500,16500,16500,54
|
|
20240730,130500,6592717320,16510,16490,16510,16490,107
|
|
20240730,130400,6590952590,16510,16480,16510,16480,202
|
|
20240730,130300,6587620160,16480,16490,16490,16480,16
|
|
20240730,130200,6587356470,16490,16480,16490,16480,112
|
|
20240730,130100,6585510590,16490,16490,16490,16490,398
|
|
20240730,130000,6578947570,16490,16490,16490,16490,531
|
|
20240730,125900,6570191380,16490,16500,16510,16490,1036
|
|
20240730,125800,6553097580,16500,16470,16500,16470,1443
|
|
20240730,125700,6529302960,16470,16470,16470,16470,100
|
|
20240730,125600,6527655960,16480,16480,16480,16480,24
|
|
20240730,125500,6527260440,16490,16490,16490,16490,50
|
|
20240730,125400,6526435940,16490,16490,16490,16490,24
|
|
20240730,125300,6526040180,16500,16500,16500,16400,442
|
|
20240730,125200,6518747980,16400,16510,16510,16400,4347
|
|
20240730,125100,6447272520,16480,16480,16480,16480,60
|
|
20240730,125000,6446283720,16520,16520,16520,16520,1
|
|
20240730,124900,6446267200,16480,16480,16520,16480,631
|
|
20240730,124800,6435868030,16520,16480,16530,16480,181
|
|
20240730,124700,6432884110,16480,16480,16480,16470,46
|
|
20240730,124600,6432126120,16480,16480,16480,16480,112
|
|
20240730,124500,6430280360,16480,16480,16480,16480,0
|
|
20240730,124400,6430280360,16480,16460,16480,16460,70
|
|
20240730,124300,6429127030,16470,16470,16470,16470,60
|
|
20240730,124200,6428138830,16470,16470,16470,16470,31
|
|
20240730,124100,6427628260,16470,16460,16470,16450,105
|
|
20240730,124000,6425900440,16480,16480,16480,16480,2
|
|
20240730,123900,6425867480,16470,16450,16470,16450,80
|
|
20240730,123800,6424550200,16450,16450,16450,16450,45
|
|
20240730,123700,6423809950,16450,16470,16470,16430,633
|
|
20240730,123600,6413409380,16430,16470,16470,16430,369
|
|
20240730,123500,6407344160,16480,16480,16490,16440,2221
|
|
20240730,123400,6370801820,16490,16490,16490,16480,27
|
|
20240730,123300,6370356820,16480,16530,16530,16480,500
|
|
20240730,123200,6362113620,16490,16520,16530,16490,5512
|
|
20240730,123100,6271149840,16520,16520,16520,16520,10
|
|
20240730,123000,6270984640,16520,16520,16520,16510,109
|
|
20240730,122900,6269184450,16530,16540,16540,16520,222
|
|
20240730,122800,6265516890,16520,16520,16520,16520,5
|
|
20240730,122700,6265434290,16540,16540,16540,16520,50
|
|
20240730,122600,6264608170,16520,16520,16520,16520,208
|
|
20240730,122500,6261172010,16540,16520,16540,16520,66
|
|
20240730,122400,6260081510,16540,16520,16540,16520,183
|
|
20240730,122300,6257058310,16520,16520,16540,16520,3743
|
|
20240730,122200,6195223890,16520,16530,16540,16520,69
|
|
20240730,122100,6194083410,16530,16520,16530,16520,775
|
|
20240730,122000,6181280400,16540,16520,16540,16520,8
|
|
20240730,121900,6181148210,16520,16530,16530,16520,50
|
|
20240730,121800,6180322200,16530,16530,16530,16530,1
|
|
20240730,121700,6180305670,16550,16530,16550,16530,3
|
|
20240730,121600,6180256060,16550,16550,16550,16540,8
|
|
20240730,121500,6180123720,16520,16530,16550,16520,358
|
|
20240730,121400,6174207690,16530,16550,16550,16530,7
|
|
20240730,121300,6174091920,16530,16550,16550,16530,257
|
|
20240730,121200,6169841490,16530,16550,16550,16530,1065
|
|
20240730,121100,6152229260,16560,16560,16560,16550,101
|
|
20240730,121000,6150557570,16560,16560,16570,16560,12
|
|
20240730,120900,6150358840,16570,16570,16570,16570,3
|
|
20240730,120800,6150309130,16570,16580,16580,16570,45
|
|
20240730,120700,6149563330,16580,16580,16580,16570,28
|
|
20240730,120600,6149099180,16580,16580,16580,16580,4
|
|
20240730,120500,6149032860,16540,16550,16580,16540,193
|
|
20240730,120400,6145838900,16550,16580,16580,16550,12
|
|
20240730,120300,6145640240,16550,16600,16600,16550,203
|
|
20240730,120200,6142279960,16590,16570,16590,16570,36
|
|
20240730,120100,6141682780,16590,16580,16590,16580,72
|
|
20240730,120000,6140489000,16600,16600,16600,16600,0
|
|
20240730,115900,6140489000,16600,16570,16600,16570,55
|
|
20240730,115800,6139577580,16570,16550,16570,16540,302
|
|
20240730,115700,6134579270,16550,16540,16550,16540,363
|
|
20240730,115600,6128574820,16550,16570,16600,16550,4447
|
|
20240730,115500,6054952520,16600,16580,16600,16570,590
|
|
20240730,115400,6045175190,16610,16610,16610,16610,0
|
|
20240730,115300,6045175190,16610,16600,16610,16600,6
|
|
20240730,115200,6045075580,16610,16570,16610,16570,292
|
|
20240730,115100,6040237060,16560,16580,16580,16560,1147
|
|
20240730,115000,6021228070,16580,16600,16600,16580,617
|
|
20240730,114900,6010988400,16610,16630,16630,16600,2298
|
|
20240730,114800,5972810300,16630,16630,16630,16630,350
|
|
20240730,114700,5966989800,16640,16640,16640,16640,21
|
|
20240730,114600,5966640360,16640,16640,16640,16640,1
|
|
20240730,114500,5966623720,16630,16630,16630,16630,0
|
|
20240730,114400,5966623720,16630,16630,16630,16630,0
|
|
20240730,114300,5966623720,16630,16630,16640,16630,143
|
|
20240730,114200,5964245520,16630,16630,16630,16630,197
|
|
20240730,114100,5960969410,16640,16640,16640,16630,55
|
|
20240730,114000,5960054710,16630,16630,16630,16630,442
|
|
20240730,113900,5952704250,16640,16630,16640,16630,363
|
|
20240730,113800,5946667550,16640,16650,16660,16640,176
|
|
20240730,113700,5943738200,16650,16660,16660,16650,2
|
|
20240730,113600,5943704890,16660,16660,16660,16650,83
|
|
20240730,113500,5942322900,16660,16650,16660,16650,39
|
|
20240730,113400,5941673530,16660,16660,16660,16660,3
|
|
20240730,113300,5941623550,16660,16650,16660,16640,91
|
|
20240730,113200,5940108420,16650,16650,16660,16630,99
|
|
20240730,113100,5938461000,16650,16640,16660,16640,410
|
|
20240730,113000,5931633210,16640,16650,16660,16640,1023
|
|
20240730,112900,5914601050,16660,16670,16670,16650,1324
|
|
20240730,112800,5892540500,16660,16650,16670,16650,632
|
|
20240730,112700,5882017360,16670,16660,16670,16650,75
|
|
20240730,112600,5880767780,16660,16650,16670,16640,1188
|
|
20240730,112500,5860987570,16650,16640,16650,16640,116
|
|
20240730,112400,5859057260,16640,16630,16640,16620,71
|
|
20240730,112300,5857876880,16640,16630,16640,16630,6
|
|
20240730,112200,5857777080,16630,16630,16630,16620,82
|
|
20240730,112100,5856413920,16630,16620,16630,16620,109
|
|
20240730,112000,5854602300,16630,16630,16630,16630,63
|
|
20240730,111900,5853554610,16640,16620,16640,16620,304
|
|
20240730,111800,5848498630,16610,16610,16610,16610,0
|
|
20240730,111700,5848498630,16610,16630,16630,16610,31
|
|
20240730,111600,5847983680,16630,16640,16640,16630,28
|
|
20240730,111500,5847518020,16630,16600,16630,16600,195
|
|
20240730,111400,5844277450,16600,16580,16600,16580,265
|
|
20240730,111300,5839880770,16590,16590,16590,16580,19
|
|
20240730,111200,5839565660,16580,16580,16580,16580,21
|
|
20240730,111100,5839217480,16590,16590,16590,16590,8
|
|
20240730,111000,5839084760,16580,16590,16590,16580,764
|
|
20240730,110900,5826413000,16600,16610,16610,16600,335
|
|
20240730,110800,5820851980,16610,16600,16610,16600,134
|
|
20240730,110700,5818627560,16610,16610,16610,16600,1396
|
|
20240730,110600,5795452000,16620,16620,16620,16620,31
|
|
20240730,110500,5794936780,16620,16620,16620,16610,76
|
|
20240730,110400,5793674350,16620,16630,16630,16610,145
|
|
20240730,110300,5791264470,16620,16620,16630,16610,887
|
|
20240730,110200,5776530510,16610,16630,16630,16610,723
|
|
20240730,110100,5764519240,16610,16610,16610,16610,0
|
|
20240730,110000,5764519240,16610,16610,16640,16610,12
|
|
20240730,105900,5764319870,16610,16640,16640,16610,171
|
|
20240730,105800,5761479110,16610,16630,16650,16610,247
|
|
20240730,105700,5757373350,16620,16640,16650,16620,622
|
|
20240730,105600,5747031410,16650,16660,16660,16650,2
|
|
20240730,105500,5746998100,16670,16670,16670,16670,83
|
|
20240730,105400,5745614490,16660,16660,16660,16640,252
|
|
20240730,105300,5741419330,16650,16660,16660,16650,81
|
|
20240730,105200,5740070390,16660,16670,16670,16660,118
|
|
20240730,105100,5738103500,16660,16650,16670,16650,11
|
|
20240730,105000,5737920320,16650,16660,16660,16650,67
|
|
20240730,104900,5736804750,16670,16670,16670,16670,371
|
|
20240730,104800,5730620180,16670,16660,16670,16660,73
|
|
20240730,104700,5729403880,16660,16640,16660,16640,192
|
|
20240730,104600,5726205860,16650,16650,16650,16630,202
|
|
20240730,104500,5722842580,16650,16630,16650,16630,302
|
|
20240730,104400,5717817570,16620,16620,16620,16620,263
|
|
20240730,104300,5713446510,16620,16620,16620,16620,0
|
|
20240730,104200,5713446510,16620,16610,16620,16610,248
|
|
20240730,104100,5709327220,16600,16610,16610,16600,14
|
|
20240730,104000,5709094770,16600,16600,16600,16590,150
|
|
20240730,103900,5706606040,16600,16600,16600,16590,126
|
|
20240730,103800,5704514450,16600,16600,16600,16600,63
|
|
20240730,103700,5703468650,16610,16610,16610,16610,10
|
|
20240730,103600,5703302550,16590,16600,16620,16590,490
|
|
20240730,103500,5695172260,16600,16600,16620,16590,190
|
|
20240730,103400,5692018510,16600,16620,16620,16600,113
|
|
20240730,103300,5690142130,16620,16600,16620,16600,64
|
|
20240730,103200,5689079690,16590,16590,16600,16590,68
|
|
20240730,103100,5687951400,16600,16580,16600,16580,817
|
|
20240730,103000,5674402970,16580,16600,16600,16580,231
|
|
20240730,102900,5670570720,16590,16610,16620,16590,4326
|
|
20240730,102800,5598737420,16620,16620,16620,16620,10
|
|
20240730,102700,5598571220,16620,16610,16620,16610,596
|
|
20240730,102600,5588668600,16620,16650,16650,16610,2049
|
|
20240730,102500,5554617610,16640,16650,16650,16640,45
|
|
20240730,102400,5553868510,16650,16650,16650,16650,5
|
|
20240730,102300,5553785260,16640,16640,16650,16640,431
|
|
20240730,102200,5546611390,16650,16660,16660,16640,1596
|
|
20240730,102100,5520045980,16660,16650,16660,16640,418
|
|
20240730,102000,5513087840,16660,16650,16660,16650,119
|
|
20240730,101900,5511106460,16650,16670,16670,16650,622
|
|
20240730,101800,5500747100,16670,16650,16690,16650,235
|
|
20240730,101700,5496830890,16650,16650,16690,16640,969
|
|
20240730,101600,5480690850,16700,16700,16710,16650,1109
|
|
20240730,101500,5462196780,16700,16670,16700,16670,1986
|
|
20240730,101400,5429054970,16670,16660,16670,16660,327
|
|
20240730,101300,5423605940,16670,16660,16670,16660,784
|
|
20240730,101200,5410539260,16660,16630,16660,16630,858
|
|
20240730,101100,5396256140,16640,16610,16640,16610,653
|
|
20240730,101000,5385400400,16630,16640,16640,16620,416
|
|
20240730,100900,5378486090,16640,16630,16640,16630,888
|
|
20240730,100800,5363718510,16630,16630,16630,16630,321
|
|
20240730,100700,5358380280,16630,16620,16630,16620,362
|
|
20240730,100600,5352362440,16630,16610,16630,16610,669
|
|
20240730,100500,5341244200,16620,16610,16620,16610,213
|
|
20240730,100400,5337704740,16620,16600,16620,16580,1088
|
|
20240730,100300,5319660460,16620,16640,16640,16590,2988
|
|
20240730,100200,5270048560,16640,16640,16650,16630,1101
|
|
20240730,100100,5251736600,16650,16650,16650,16640,474
|
|
20240730,100000,5243846860,16660,16650,16660,16640,327
|
|
20240730,095900,5238402320,16650,16650,16650,16650,447
|
|
20240730,095800,5230959770,16650,16650,16660,16650,80
|
|
20240730,095700,5229627670,16650,16660,16660,16640,228
|
|
20240730,095600,5225832240,16650,16650,16650,16630,535
|
|
20240730,095500,5216926490,16640,16630,16640,16630,861
|
|
20240730,095400,5202607810,16630,16610,16630,16600,582
|
|
20240730,095300,5192939660,16600,16590,16600,16590,360
|
|
20240730,095200,5186964450,16590,16580,16600,16580,272
|
|
20240730,095100,5182452900,16580,16610,16620,16580,2528
|
|
20240730,095000,5140466050,16610,16630,16630,16610,721
|
|
20240730,094900,5128480280,16620,16610,16640,16610,376
|
|
20240730,094800,5122229900,16620,16600,16620,16600,447
|
|
20240730,094700,5114803590,16590,16570,16590,16570,901
|
|
20240730,094600,5099863940,16570,16590,16600,16550,1479
|
|
20240730,094500,5075366140,16600,16590,16620,16550,3943
|
|
20240730,094400,5010021530,16590,16700,16700,16590,4767
|
|
20240730,094300,4930808330,16660,16640,16700,16630,354
|
|
20240730,094200,4924914600,16640,16720,16720,16630,7857
|
|
20240730,094100,4793991520,16700,16700,16720,16700,870
|
|
20240730,094000,4779459160,16700,16690,16710,16690,2062
|
|
20240730,093900,4745024790,16700,16700,16710,16690,2107
|
|
20240730,093800,4709840330,16700,16740,16740,16700,3441
|
|
20240730,093700,4652314480,16740,16750,16750,16740,506
|
|
20240730,093600,4643842100,16750,16760,16760,16740,339
|
|
20240730,093500,4638162900,16760,16740,16760,16740,455
|
|
20240730,093400,4630544180,16740,16750,16750,16730,1987
|
|
20240730,093300,4597275700,16740,16820,16820,16740,10127
|
|
20240730,093200,4427400480,16810,16850,16850,16810,1124
|
|
20240730,093100,4408469280,16850,16860,16860,16830,711
|
|
20240730,093000,4396489610,16850,16880,16890,16850,1539
|
|
20240730,092900,4370516720,16890,16850,16890,16850,533
|
|
20240730,092800,4361517460,16890,16840,16890,16790,8208
|
|
20240730,092700,4223492890,16840,16850,16850,16830,2066
|
|
20240730,092600,4188703420,16850,16870,16870,16840,2129
|
|
20240730,092500,4152832380,16860,16890,16890,16860,3658
|
|
20240730,092400,4091125770,16900,16900,16920,16880,1979
|
|
20240730,092300,4057693530,16900,16930,16940,16900,4031
|
|
20240730,092200,3989543350,16920,16920,16950,16910,3713
|
|
20240730,092100,3926656080,16920,16940,16940,16900,6464
|
|
20240730,092000,3817265480,16950,16940,16970,16940,2087
|
|
20240730,091900,3781887080,16940,16980,16980,16940,935
|
|
20240730,091800,3766025760,16980,17000,17000,16930,5928
|
|
20240730,091700,3665492070,17000,16980,17000,16940,8321
|
|
20240730,091600,3524349740,16980,17060,17060,16980,11729
|
|
20240730,091500,3324831400,17050,17070,17080,17040,12230
|
|
20240730,091400,3116199870,17060,17030,17080,17030,11019
|
|
20240730,091300,2928232790,17020,16960,17040,16960,7216
|
|
20240730,091200,2805481280,16960,17050,17050,16940,8286
|
|
20240730,091100,2664575560,17050,16960,17070,16950,19862
|
|
20240730,091000,2326658600,16960,16980,17000,16870,23723
|
|
20240730,090900,1924661330,16970,16980,17070,16970,20610
|
|
20240730,090800,1573907660,16990,17070,17070,16940,12153
|
|
20240730,090700,1367411650,17050,17060,17160,17000,31562
|
|
20240730,090600,827927410,17080,16810,17080,16790,29222
|
|
20240730,090500,332407740,16800,16630,16810,16610,10596
|
|
20240730,090400,155397890,16620,16530,16620,16530,3013
|
|
20240730,090300,105483860,16490,16410,16490,16410,1816
|
|
20240730,090200,75570950,16400,16400,16490,16390,400
|
|
20240730,090100,69008740,16370,16380,16400,16370,579
|
|
20240730,090000,59528480,16390,16390,16390,16390,3632
|