594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,185000,43569904154,1072,1072,1072,1072,0
|
|
20240729,184900,43569904154,1072,1072,1072,1072,0
|
|
20240729,184800,43569904154,1072,1072,1072,1072,0
|
|
20240729,184700,43569904154,1072,1072,1072,1072,0
|
|
20240729,184600,43569904154,1072,1072,1072,1072,0
|
|
20240729,184500,43569904154,1072,1072,1072,1072,0
|
|
20240729,184400,43569904154,1072,1072,1072,1072,0
|
|
20240729,184300,43569904154,1072,1072,1072,1072,0
|
|
20240729,184200,43569904154,1072,1072,1072,1072,0
|
|
20240729,184100,43569904154,1072,1072,1072,1072,0
|
|
20240729,184000,43569904154,1072,1072,1072,1072,0
|
|
20240729,183900,43569904154,1072,1072,1072,1072,0
|
|
20240729,183800,43569904154,1072,1072,1072,1072,0
|
|
20240729,183700,43569904154,1072,1072,1072,1072,0
|
|
20240729,183600,43569904154,1072,1072,1072,1072,0
|
|
20240729,183500,43569904154,1072,1072,1072,1072,0
|
|
20240729,183400,43569904154,1072,1072,1072,1072,0
|
|
20240729,183300,43569904154,1072,1072,1072,1072,0
|
|
20240729,183200,43569904154,1072,1072,1072,1072,0
|
|
20240729,183100,43569904154,1072,1072,1072,1072,0
|
|
20240729,183000,43569904154,1072,1072,1072,1072,0
|
|
20240729,182900,43569904154,1072,1072,1072,1072,0
|
|
20240729,182800,43569904154,1072,1072,1072,1072,0
|
|
20240729,182700,43569904154,1072,1072,1072,1072,0
|
|
20240729,182600,43569904154,1072,1072,1072,1072,0
|
|
20240729,182500,43569904154,1072,1072,1072,1072,0
|
|
20240729,182400,43569904154,1072,1072,1072,1072,0
|
|
20240729,182300,43569904154,1072,1072,1072,1072,0
|
|
20240729,182200,43569904154,1072,1072,1072,1072,0
|
|
20240729,182100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,182000,43569904154,1072,1072,1072,1072,0
|
|
20240729,181900,43569904154,1072,1072,1072,1072,0
|
|
20240729,181800,43569904154,1072,1072,1072,1072,0
|
|
20240729,181700,43569904154,1072,1072,1072,1072,0
|
|
20240729,181600,43569904154,1072,1072,1072,1072,0
|
|
20240729,181500,43569904154,1072,1072,1072,1072,0
|
|
20240729,181400,43569904154,1072,1072,1072,1072,0
|
|
20240729,181300,43569904154,1072,1072,1072,1072,0
|
|
20240729,181200,43569904154,1072,1072,1072,1072,0
|
|
20240729,181100,43569904154,1072,1072,1072,1072,0
|
|
20240729,181000,43569904154,1072,1072,1072,1072,0
|
|
20240729,180900,43569904154,1072,1072,1072,1072,0
|
|
20240729,180800,43569904154,1072,1072,1072,1072,0
|
|
20240729,180700,43569904154,1072,1072,1072,1072,0
|
|
20240729,180600,43569904154,1072,1072,1072,1072,0
|
|
20240729,180500,43569904154,1072,1072,1072,1072,0
|
|
20240729,180400,43569904154,1072,1072,1072,1072,0
|
|
20240729,180300,43569904154,1072,1072,1072,1072,0
|
|
20240729,180200,43569904154,1072,1072,1072,1072,0
|
|
20240729,180100,43569904154,1072,1072,1072,1072,0
|
|
20240729,180000,43569904154,1072,1072,1072,1072,0
|
|
20240729,175900,43569904154,1072,1072,1072,1072,0
|
|
20240729,175800,43569904154,1072,1072,1072,1072,0
|
|
20240729,175700,43569904154,1072,1072,1072,1072,0
|
|
20240729,175600,43569904154,1072,1072,1072,1072,0
|
|
20240729,175500,43569904154,1072,1072,1072,1072,0
|
|
20240729,175400,43569904154,1072,1072,1072,1072,0
|
|
20240729,175300,43569904154,1072,1072,1072,1072,0
|
|
20240729,175200,43569904154,1072,1072,1072,1072,0
|
|
20240729,175100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,175000,43569904154,1072,1072,1072,1072,0
|
|
20240729,174900,43569904154,1072,1072,1072,1072,0
|
|
20240729,174800,43569904154,1072,1072,1072,1072,0
|
|
20240729,174700,43569904154,1072,1072,1072,1072,0
|
|
20240729,174600,43569904154,1072,1072,1072,1072,0
|
|
20240729,174500,43569904154,1072,1072,1072,1072,0
|
|
20240729,174400,43569904154,1072,1072,1072,1072,0
|
|
20240729,174300,43569904154,1072,1072,1072,1072,0
|
|
20240729,174200,43569904154,1072,1072,1072,1072,0
|
|
20240729,174100,43569904154,1072,1072,1072,1072,0
|
|
20240729,174000,43569904154,1072,1072,1072,1072,0
|
|
20240729,173900,43569904154,1072,1072,1072,1072,0
|
|
20240729,173800,43569904154,1072,1072,1072,1072,0
|
|
20240729,173700,43569904154,1072,1072,1072,1072,0
|
|
20240729,173600,43569904154,1072,1072,1072,1072,0
|
|
20240729,173500,43569904154,1072,1072,1072,1072,0
|
|
20240729,173400,43569904154,1072,1072,1072,1072,0
|
|
20240729,173300,43569904154,1072,1072,1072,1072,0
|
|
20240729,173200,43569904154,1072,1072,1072,1072,0
|
|
20240729,173100,43569904154,1072,1072,1072,1072,0
|
|
20240729,173000,43569904154,1072,1072,1072,1072,0
|
|
20240729,172900,43569904154,1072,1072,1072,1072,0
|
|
20240729,172800,43569904154,1072,1072,1072,1072,0
|
|
20240729,172700,43569904154,1072,1072,1072,1072,0
|
|
20240729,172600,43569904154,1072,1072,1072,1072,0
|
|
20240729,172500,43569904154,1072,1072,1072,1072,0
|
|
20240729,172400,43569904154,1072,1072,1072,1072,0
|
|
20240729,172300,43569904154,1072,1072,1072,1072,0
|
|
20240729,172200,43569904154,1072,1072,1072,1072,0
|
|
20240729,172100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,172000,43569904154,1072,1072,1072,1072,0
|
|
20240729,171900,43569904154,1072,1072,1072,1072,0
|
|
20240729,171800,43569904154,1072,1072,1072,1072,0
|
|
20240729,171700,43569904154,1072,1072,1072,1072,0
|
|
20240729,171600,43569904154,1072,1072,1072,1072,0
|
|
20240729,171500,43569904154,1072,1072,1072,1072,0
|
|
20240729,171400,43569904154,1072,1072,1072,1072,0
|
|
20240729,171300,43569904154,1072,1072,1072,1072,0
|
|
20240729,171200,43569904154,1072,1072,1072,1072,0
|
|
20240729,171100,43569904154,1072,1072,1072,1072,0
|
|
20240729,171000,43569904154,1072,1072,1072,1072,0
|
|
20240729,170900,43569904154,1072,1072,1072,1072,0
|
|
20240729,170800,43569904154,1072,1072,1072,1072,0
|
|
20240729,170700,43569904154,1072,1072,1072,1072,0
|
|
20240729,170600,43569904154,1072,1072,1072,1072,0
|
|
20240729,170500,43569904154,1072,1072,1072,1072,0
|
|
20240729,170400,43569904154,1072,1072,1072,1072,0
|
|
20240729,170300,43569904154,1072,1072,1072,1072,0
|
|
20240729,170200,43569904154,1072,1072,1072,1072,0
|
|
20240729,170100,43569904154,1072,1072,1072,1072,0
|
|
20240729,170000,43569904154,1072,1072,1072,1072,0
|
|
20240729,165900,43569904154,1072,1072,1072,1072,0
|
|
20240729,165800,43569904154,1072,1072,1072,1072,0
|
|
20240729,165700,43569904154,1072,1072,1072,1072,0
|
|
20240729,165600,43569904154,1072,1072,1072,1072,0
|
|
20240729,165500,43569904154,1072,1072,1072,1072,0
|
|
20240729,165400,43569904154,1072,1072,1072,1072,0
|
|
20240729,165300,43569904154,1072,1072,1072,1072,0
|
|
20240729,165200,43569904154,1072,1072,1072,1072,0
|
|
20240729,165100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,165000,43569904154,1072,1072,1072,1072,0
|
|
20240729,164900,43569904154,1072,1072,1072,1072,0
|
|
20240729,164800,43569904154,1072,1072,1072,1072,0
|
|
20240729,164700,43569904154,1072,1072,1072,1072,0
|
|
20240729,164600,43569904154,1072,1072,1072,1072,0
|
|
20240729,164500,43569904154,1072,1072,1072,1072,0
|
|
20240729,164400,43569904154,1072,1072,1072,1072,0
|
|
20240729,164300,43569904154,1072,1072,1072,1072,0
|
|
20240729,164200,43569904154,1072,1072,1072,1072,0
|
|
20240729,164100,43569904154,1072,1072,1072,1072,0
|
|
20240729,164000,43569904154,1072,1072,1072,1072,0
|
|
20240729,163900,43569904154,1072,1072,1072,1072,0
|
|
20240729,163800,43569904154,1072,1072,1072,1072,0
|
|
20240729,163700,43569904154,1072,1072,1072,1072,0
|
|
20240729,163600,43569904154,1072,1072,1072,1072,0
|
|
20240729,163500,43569904154,1072,1072,1072,1072,0
|
|
20240729,163400,43569904154,1072,1072,1072,1072,0
|
|
20240729,163300,43569904154,1072,1072,1072,1072,0
|
|
20240729,163200,43569904154,1072,1072,1072,1072,0
|
|
20240729,163100,43569904154,1072,1072,1072,1072,0
|
|
20240729,163000,43569904154,1072,1072,1072,1072,0
|
|
20240729,162900,43569904154,1072,1072,1072,1072,0
|
|
20240729,162800,43569904154,1072,1072,1072,1072,0
|
|
20240729,162700,43569904154,1072,1072,1072,1072,0
|
|
20240729,162600,43569904154,1072,1072,1072,1072,0
|
|
20240729,162500,43569904154,1072,1072,1072,1072,0
|
|
20240729,162400,43569904154,1072,1072,1072,1072,0
|
|
20240729,162300,43569904154,1072,1072,1072,1072,0
|
|
20240729,162200,43569904154,1072,1072,1072,1072,0
|
|
20240729,162100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,162000,43569904154,1072,1072,1072,1072,0
|
|
20240729,161900,43569904154,1072,1072,1072,1072,0
|
|
20240729,161800,43569904154,1072,1072,1072,1072,0
|
|
20240729,161700,43569904154,1072,1072,1072,1072,0
|
|
20240729,161600,43569904154,1072,1072,1072,1072,0
|
|
20240729,161500,43569904154,1072,1072,1072,1072,0
|
|
20240729,161400,43569904154,1072,1072,1072,1072,0
|
|
20240729,161300,43569904154,1072,1072,1072,1072,0
|
|
20240729,161200,43569904154,1072,1072,1072,1072,0
|
|
20240729,161100,43569904154,1072,1072,1072,1072,0
|
|
20240729,161000,43569904154,1072,1072,1072,1072,0
|
|
20240729,160900,43569904154,1072,1072,1072,1072,0
|
|
20240729,160800,43569904154,1072,1072,1072,1072,0
|
|
20240729,160700,43569904154,1072,1072,1072,1072,0
|
|
20240729,160600,43569904154,1072,1072,1072,1072,0
|
|
20240729,160500,43569904154,1072,1072,1072,1072,0
|
|
20240729,160400,43569904154,1072,1072,1072,1072,0
|
|
20240729,160300,43569904154,1072,1072,1072,1072,0
|
|
20240729,160200,43569904154,1072,1072,1072,1072,0
|
|
20240729,160100,43569904154,1072,1072,1072,1072,0
|
|
20240729,160000,43569904154,1072,1072,1072,1072,0
|
|
20240729,155900,43569904154,1072,1072,1072,1072,0
|
|
20240729,155800,43569904154,1072,1072,1072,1072,0
|
|
20240729,155700,43569904154,1072,1072,1072,1072,0
|
|
20240729,155600,43569904154,1072,1072,1072,1072,0
|
|
20240729,155500,43569904154,1072,1072,1072,1072,0
|
|
20240729,155400,43569904154,1072,1072,1072,1072,0
|
|
20240729,155300,43569904154,1072,1072,1072,1072,0
|
|
20240729,155200,43569904154,1072,1072,1072,1072,0
|
|
20240729,155100,43569904154,1072,1072,1072,1072,323618
|
|
20240729,155000,43569904154,1072,1072,1072,1072,0
|
|
20240729,154900,43569904154,1072,1072,1072,1072,0
|
|
20240729,154800,43569904154,1072,1072,1072,1072,0
|
|
20240729,154700,43569904154,1072,1072,1072,1072,0
|
|
20240729,154600,43569904154,1072,1072,1072,1072,0
|
|
20240729,154500,43569904154,1072,1072,1072,1072,0
|
|
20240729,154400,43569904154,1072,1072,1072,1072,0
|
|
20240729,154300,43569904154,1072,1072,1072,1072,0
|
|
20240729,154200,43569904154,1072,1072,1072,1072,0
|
|
20240729,154100,43569904154,1072,1072,1072,1072,0
|
|
20240729,154000,43569904154,1072,1072,1072,1072,0
|
|
20240729,153900,43569904154,1072,1072,1072,1072,0
|
|
20240729,153800,43569904154,1072,1072,1072,1072,0
|
|
20240729,153700,43569904154,1072,1072,1072,1072,0
|
|
20240729,153600,43569904154,1072,1072,1072,1072,0
|
|
20240729,153500,43569904154,1072,1072,1072,1072,0
|
|
20240729,153400,43569904154,1072,1072,1072,1072,0
|
|
20240729,153300,43569904154,1072,1072,1072,1072,0
|
|
20240729,153200,43569904154,1072,1072,1072,1072,0
|
|
20240729,153100,43569904154,1072,1072,1072,1072,0
|
|
20240729,153000,43569904154,1072,1072,1072,1072,323618
|
|
20240729,152900,43222985658,1072,1072,1072,1072,0
|
|
20240729,152800,43222985658,1072,1072,1072,1072,0
|
|
20240729,152700,43222985658,1072,1072,1072,1072,0
|
|
20240729,152600,43222985658,1072,1072,1072,1072,0
|
|
20240729,152500,43222985658,1072,1072,1072,1072,0
|
|
20240729,152400,43222985658,1072,1072,1072,1072,0
|
|
20240729,152300,43222985658,1072,1072,1072,1072,0
|
|
20240729,152200,43222985658,1072,1072,1072,1072,0
|
|
20240729,152100,43222985658,1072,1072,1072,1072,0
|
|
20240729,152000,43222985658,1072,1072,1072,1072,0
|
|
20240729,151900,43222985658,1072,1068,1072,1067,59661
|
|
20240729,151800,43159189845,1069,1066,1069,1065,18878
|
|
20240729,151700,43139056536,1066,1068,1069,1066,52481
|
|
20240729,151600,43083071496,1069,1069,1071,1068,33578
|
|
20240729,151500,43047161812,1070,1073,1074,1070,44509
|
|
20240729,151400,42999493361,1073,1074,1074,1073,29490
|
|
20240729,151300,42967837610,1074,1071,1074,1071,49252
|
|
20240729,151200,42914991389,1071,1071,1072,1070,19670
|
|
20240729,151100,42893935392,1071,1073,1073,1070,63154
|
|
20240729,151000,42826267584,1073,1074,1075,1072,87502
|
|
20240729,150900,42732286434,1075,1075,1075,1073,42018
|
|
20240729,150800,42687136424,1074,1074,1075,1073,22220
|
|
20240729,150700,42663276582,1074,1071,1074,1071,66617
|
|
20240729,150600,42591834923,1072,1070,1073,1070,47014
|
|
20240729,150500,42541448928,1071,1068,1071,1067,94478
|
|
20240729,150400,42440433204,1068,1067,1068,1067,17512
|
|
20240729,150300,42421745747,1067,1067,1067,1066,7997
|
|
20240729,150200,42413219219,1067,1066,1067,1066,20188
|
|
20240729,150100,42391694098,1066,1066,1068,1066,6061
|
|
20240729,150000,42385231356,1066,1067,1069,1065,65614
|
|
20240729,145900,42315200819,1067,1068,1069,1067,17684
|
|
20240729,145800,42296314787,1069,1069,1069,1068,5675
|
|
20240729,145700,42290251450,1069,1069,1069,1068,9176
|
|
20240729,145600,42280448732,1069,1068,1069,1067,36068
|
|
20240729,145500,42241925721,1069,1068,1069,1068,20689
|
|
20240729,145400,42219823442,1068,1066,1068,1066,9978
|
|
20240729,145300,42209177062,1067,1066,1067,1065,16956
|
|
20240729,145200,42191099180,1066,1066,1066,1064,9335
|
|
20240729,145100,42181151526,1066,1066,1067,1062,21650
|
|
20240729,145000,42158093488,1066,1062,1067,1062,25120
|
|
20240729,144900,42131342015,1063,1065,1065,1063,6202
|
|
20240729,144800,42124745073,1065,1064,1065,1062,4641
|
|
20240729,144700,42119808916,1062,1064,1065,1062,22220
|
|
20240729,144600,42096191574,1064,1061,1064,1061,21827
|
|
20240729,144500,42072995011,1061,1063,1064,1061,52579
|
|
20240729,144400,42017179381,1064,1064,1066,1064,12727
|
|
20240729,144300,42003634975,1065,1066,1066,1064,5823
|
|
20240729,144200,41997432676,1066,1067,1067,1064,8213
|
|
20240729,144100,41988681335,1067,1067,1067,1066,6376
|
|
20240729,144000,41981881441,1067,1066,1067,1065,4323
|
|
20240729,143900,41977273263,1066,1065,1066,1064,6581
|
|
20240729,143800,41970261298,1065,1064,1066,1064,11254
|
|
20240729,143700,41958277624,1065,1065,1065,1064,14566
|
|
20240729,143600,41942772100,1065,1065,1065,1063,213
|
|
20240729,143500,41942545400,1064,1064,1065,1063,6618
|
|
20240729,143400,41935505443,1064,1064,1064,1063,3358
|
|
20240729,143300,41931934155,1062,1062,1064,1061,10508
|
|
20240729,143200,41920772238,1061,1063,1063,1061,26253
|
|
20240729,143100,41892890775,1063,1062,1063,1062,17073
|
|
20240729,143000,41874752636,1062,1066,1066,1062,60913
|
|
20240729,142900,41810000515,1065,1065,1066,1065,12140
|
|
20240729,142800,41797065765,1066,1066,1066,1065,7358
|
|
20240729,142700,41789225637,1066,1066,1068,1066,6813
|
|
20240729,142600,41781962793,1066,1065,1068,1064,25622
|
|
20240729,142500,41754624704,1066,1065,1067,1064,12138
|
|
20240729,142400,41741694185,1065,1066,1066,1065,2331
|
|
20240729,142300,41739209701,1066,1066,1067,1065,12308
|
|
20240729,142200,41726098170,1066,1067,1067,1066,8305
|
|
20240729,142100,41717244656,1067,1066,1067,1066,5781
|
|
20240729,142000,41711081157,1066,1067,1068,1066,9220
|
|
20240729,141900,41701243697,1067,1068,1068,1067,9715
|
|
20240729,141800,41690877669,1068,1067,1068,1067,2593
|
|
20240729,141700,41688110912,1067,1068,1068,1067,1531
|
|
20240729,141600,41686476130,1067,1068,1070,1067,13518
|
|
20240729,141500,41672042287,1069,1068,1069,1067,3675
|
|
20240729,141400,41668117353,1067,1065,1068,1065,16260
|
|
20240729,141300,41650777701,1066,1067,1068,1066,20686
|
|
20240729,141200,41628713780,1067,1068,1068,1066,13139
|
|
20240729,141100,41614705838,1067,1071,1071,1066,13424
|
|
20240729,141000,41600361181,1070,1067,1071,1066,76377
|
|
20240729,140900,41518820513,1067,1066,1067,1065,25621
|
|
20240729,140800,41491495480,1065,1066,1067,1065,12920
|
|
20240729,140700,41477727905,1066,1067,1067,1065,18356
|
|
20240729,140600,41458164122,1067,1068,1069,1066,8060
|
|
20240729,140500,41449558264,1068,1066,1069,1063,27711
|
|
20240729,140400,41420051807,1065,1072,1072,1065,104160
|
|
20240729,140300,41308704740,1071,1071,1072,1070,13950
|
|
20240729,140200,41293767522,1071,1072,1072,1070,11281
|
|
20240729,140100,41281687479,1072,1071,1072,1070,3794
|
|
20240729,140000,41277625343,1072,1072,1073,1071,27218
|
|
20240729,135900,41248467622,1073,1072,1073,1072,5443
|
|
20240729,135800,41242632625,1071,1071,1072,1071,22326
|
|
20240729,135700,41218718617,1071,1072,1072,1071,17101
|
|
20240729,135600,41200400574,1072,1072,1073,1071,8873
|
|
20240729,135500,41190889470,1072,1073,1073,1071,16799
|
|
20240729,135400,41172889340,1073,1073,1074,1072,4556
|
|
20240729,135300,41168001603,1073,1073,1074,1072,21126
|
|
20240729,135200,41145342283,1073,1073,1073,1071,26193
|
|
20240729,135100,41117255892,1073,1075,1075,1072,18627
|
|
20240729,135000,41097273328,1075,1076,1076,1073,12749
|
|
20240729,134900,41083567881,1076,1071,1076,1070,32943
|
|
20240729,134800,41048274527,1071,1071,1071,1070,36265
|
|
20240729,134700,41009459848,1071,1075,1075,1071,19143
|
|
20240729,134600,40988934608,1071,1075,1076,1071,27300
|
|
20240729,134500,40959657103,1075,1075,1075,1071,32037
|
|
20240729,134400,40925258892,1075,1076,1079,1074,56632
|
|
20240729,134300,40864264804,1076,1078,1079,1075,69775
|
|
20240729,134200,40789039395,1078,1074,1078,1074,77023
|
|
20240729,134100,40706175437,1074,1074,1075,1073,35820
|
|
20240729,134000,40667692806,1074,1074,1075,1073,6404
|
|
20240729,133900,40660812883,1074,1074,1075,1072,14330
|
|
20240729,133800,40645429757,1074,1075,1075,1073,15677
|
|
20240729,133700,40628582249,1075,1075,1076,1075,44923
|
|
20240729,133600,40580288842,1076,1075,1076,1075,10157
|
|
20240729,133500,40569360857,1074,1075,1076,1073,12474
|
|
20240729,133400,40555960521,1075,1077,1078,1075,18797
|
|
20240729,133300,40535726964,1078,1076,1078,1074,35183
|
|
20240729,133200,40497847634,1075,1069,1076,1069,43343
|
|
20240729,133100,40451360547,1069,1071,1071,1069,13494
|
|
20240729,133000,40436923532,1071,1071,1071,1070,11277
|
|
20240729,132900,40424849301,1070,1070,1071,1070,14096
|
|
20240729,132800,40409758831,1070,1071,1071,1070,17057
|
|
20240729,132700,40391507836,1070,1071,1072,1070,7537
|
|
20240729,132600,40383439329,1071,1070,1072,1070,6086
|
|
20240729,132500,40376920791,1070,1072,1073,1070,8976
|
|
20240729,132400,40367309735,1072,1071,1072,1070,7909
|
|
20240729,132300,40358841065,1071,1072,1072,1070,15784
|
|
20240729,132200,40341935943,1072,1075,1075,1071,5519
|
|
20240729,132100,40336020919,1075,1072,1075,1070,22859
|
|
20240729,132000,40311526230,1072,1075,1075,1072,31477
|
|
20240729,131900,40277753705,1075,1076,1076,1074,26981
|
|
20240729,131800,40248756716,1076,1075,1076,1074,10326
|
|
20240729,131700,40237656499,1075,1074,1075,1074,14037
|
|
20240729,131600,40222568006,1074,1075,1075,1074,15769
|
|
20240729,131500,40205618483,1075,1072,1075,1072,19707
|
|
20240729,131400,40184457907,1073,1073,1074,1072,4431
|
|
20240729,131300,40179703441,1073,1074,1074,1073,4498
|
|
20240729,131200,40174875186,1074,1073,1075,1072,10833
|
|
20240729,131100,40163241957,1074,1071,1074,1070,19457
|
|
20240729,131000,40142402826,1071,1070,1071,1070,14698
|
|
20240729,130900,40126670731,1071,1071,1071,1070,2413
|
|
20240729,130800,40124086795,1071,1071,1073,1070,6060
|
|
20240729,130700,40117596105,1071,1070,1071,1069,12722
|
|
20240729,130600,40103983872,1070,1074,1074,1070,6379
|
|
20240729,130500,40097152779,1073,1070,1075,1069,14354
|
|
20240729,130400,40081773843,1070,1069,1071,1068,24370
|
|
20240729,130300,40055717894,1070,1072,1072,1067,60243
|
|
20240729,130200,39991344316,1073,1075,1075,1070,58474
|
|
20240729,130100,39928590240,1075,1077,1078,1074,39266
|
|
20240729,130000,39886346550,1077,1072,1078,1072,22573
|
|
20240729,125900,39862042827,1070,1080,1082,1070,78428
|
|
20240729,125800,39777641398,1080,1078,1082,1077,168177
|
|
20240729,125700,39596138762,1078,1067,1078,1067,117474
|
|
20240729,125600,39469996138,1067,1067,1068,1067,8185
|
|
20240729,125500,39461257615,1067,1068,1068,1067,11523
|
|
20240729,125400,39448953612,1068,1067,1069,1067,30137
|
|
20240729,125300,39416760633,1068,1068,1068,1067,13635
|
|
20240729,125200,39402202011,1067,1066,1068,1066,13898
|
|
20240729,125100,39387372967,1067,1066,1067,1065,11226
|
|
20240729,125000,39375406431,1066,1067,1068,1066,16793
|
|
20240729,124900,39357493957,1067,1065,1068,1065,20049
|
|
20240729,124800,39336120003,1065,1065,1065,1064,4490
|
|
20240729,124700,39331338163,1065,1064,1065,1063,9524
|
|
20240729,124600,39321203156,1064,1062,1065,1060,56724
|
|
20240729,124500,39260894564,1062,1062,1062,1061,5589
|
|
20240729,124400,39254961234,1062,1063,1064,1062,8105
|
|
20240729,124300,39246347184,1063,1063,1064,1063,24828
|
|
20240729,124200,39219954832,1063,1063,1065,1063,10730
|
|
20240729,124100,39208541942,1063,1061,1064,1061,9399
|
|
20240729,124000,39198558075,1061,1063,1064,1061,22742
|
|
20240729,123900,39174419540,1063,1064,1064,1061,15415
|
|
20240729,123800,39158043898,1063,1062,1064,1062,18138
|
|
20240729,123700,39138765547,1062,1062,1064,1062,4444
|
|
20240729,123600,39134042642,1063,1063,1064,1062,5429
|
|
20240729,123500,39128275463,1063,1063,1065,1063,14324
|
|
20240729,123400,39113046931,1063,1064,1066,1063,13551
|
|
20240729,123300,39098623069,1063,1069,1069,1063,31770
|
|
20240729,123200,39064765268,1068,1069,1069,1067,46101
|
|
20240729,123100,39015547191,1068,1065,1070,1065,23495
|
|
20240729,123000,38990446659,1065,1063,1069,1060,51303
|
|
20240729,122900,38935807722,1062,1063,1063,1061,26709
|
|
20240729,122800,38907436806,1063,1062,1064,1061,7972
|
|
20240729,122700,38898965434,1063,1063,1064,1060,21641
|
|
20240729,122600,38875978400,1064,1063,1064,1063,16638
|
|
20240729,122500,38858288243,1064,1064,1064,1062,13569
|
|
20240729,122400,38843863767,1064,1063,1066,1063,14815
|
|
20240729,122300,38828095665,1063,1063,1064,1061,15081
|
|
20240729,122200,38812072596,1063,1065,1066,1063,29207
|
|
20240729,122100,38780977362,1065,1065,1069,1064,17579
|
|
20240729,122000,38762226414,1065,1061,1065,1060,44181
|
|
20240729,121900,38715283809,1061,1060,1062,1059,13457
|
|
20240729,121800,38701015212,1062,1060,1062,1059,6806
|
|
20240729,121700,38693800991,1062,1062,1062,1060,18601
|
|
20240729,121600,38674057708,1062,1062,1063,1059,13502
|
|
20240729,121500,38659737513,1062,1061,1062,1060,9406
|
|
20240729,121400,38649751957,1062,1060,1063,1058,15123
|
|
20240729,121300,38633714064,1060,1058,1064,1058,29769
|
|
20240729,121200,38602120274,1055,1053,1059,1052,34797
|
|
20240729,121100,38565443438,1055,1054,1055,1053,40241
|
|
20240729,121000,38523040322,1055,1056,1056,1053,20183
|
|
20240729,120900,38501760572,1056,1054,1056,1053,18436
|
|
20240729,120800,38482328003,1055,1056,1057,1053,82232
|
|
20240729,120700,38395604481,1057,1057,1058,1056,30803
|
|
20240729,120600,38363053232,1057,1058,1059,1057,22198
|
|
20240729,120500,38339569968,1059,1061,1063,1056,11457
|
|
20240729,120400,38327433023,1063,1057,1063,1054,133910
|
|
20240729,120300,38185991792,1058,1061,1062,1057,51818
|
|
20240729,120200,38131133945,1061,1063,1067,1060,204334
|
|
20240729,120100,37914040071,1063,1063,1064,1062,7130
|
|
20240729,120000,37906459653,1063,1063,1063,1061,30399
|
|
20240729,115900,37874174566,1063,1063,1063,1062,25024
|
|
20240729,115800,37847584936,1063,1064,1065,1062,33748
|
|
20240729,115700,37811714572,1064,1063,1065,1062,37343
|
|
20240729,115600,37771992308,1063,1061,1063,1061,29854
|
|
20240729,115500,37740298981,1062,1063,1064,1060,92266
|
|
20240729,115400,37642340368,1064,1062,1065,1062,8905
|
|
20240729,115300,37632875426,1062,1066,1067,1061,87652
|
|
20240729,115200,37539694200,1067,1066,1068,1066,26890
|
|
20240729,115100,37511015678,1066,1067,1068,1066,13594
|
|
20240729,115000,37496516896,1068,1067,1068,1066,19864
|
|
20240729,114900,37475338012,1066,1067,1068,1065,40393
|
|
20240729,114800,37432251696,1068,1070,1071,1066,18539
|
|
20240729,114700,37412441548,1067,1067,1069,1065,91290
|
|
20240729,114600,37315061992,1068,1076,1076,1068,85308
|
|
20240729,114500,37223737779,1076,1078,1078,1076,12844
|
|
20240729,114400,37209903161,1078,1076,1078,1076,15358
|
|
20240729,114300,37193368132,1076,1081,1081,1076,24895
|
|
20240729,114200,37166531327,1078,1079,1084,1078,87296
|
|
20240729,114100,37072157131,1079,1076,1079,1074,89429
|
|
20240729,114000,36975792970,1075,1075,1077,1074,26682
|
|
20240729,113900,36947102549,1075,1071,1075,1071,82462
|
|
20240729,113800,36858558309,1071,1072,1073,1069,24269
|
|
20240729,113700,36832566738,1072,1067,1073,1066,26566
|
|
20240729,113600,36804166287,1066,1069,1070,1065,51146
|
|
20240729,113500,36749568635,1069,1070,1070,1069,17159
|
|
20240729,113400,36731220652,1070,1072,1073,1069,46214
|
|
20240729,113300,36681702942,1071,1067,1072,1066,25369
|
|
20240729,113200,36654597620,1066,1063,1068,1063,38015
|
|
20240729,113100,36614096569,1064,1072,1073,1060,282526
|
|
20240729,113000,36313299580,1073,1077,1079,1071,100295
|
|
20240729,112900,36205675566,1077,1070,1079,1070,100954
|
|
20240729,112800,36097326425,1071,1080,1082,1070,231188
|
|
20240729,112700,35848322309,1080,1081,1083,1078,111365
|
|
20240729,112600,35728016163,1081,1084,1085,1080,120245
|
|
20240729,112500,35598036886,1085,1088,1092,1083,140855
|
|
20240729,112400,35444920957,1087,1087,1088,1086,43126
|
|
20240729,112300,35398040571,1086,1091,1091,1086,78270
|
|
20240729,112200,35312867994,1092,1089,1093,1088,197530
|
|
20240729,112100,35097338960,1090,1095,1095,1088,113150
|
|
20240729,112000,34973731415,1092,1087,1097,1087,372243
|
|
20240729,111900,34567338766,1087,1083,1088,1081,62584
|
|
20240729,111800,34499339962,1082,1080,1082,1079,19309
|
|
20240729,111700,34478475467,1080,1079,1080,1079,9317
|
|
20240729,111600,34468418921,1079,1078,1080,1078,8911
|
|
20240729,111500,34458801619,1078,1082,1082,1076,80468
|
|
20240729,111400,34371892524,1082,1084,1084,1081,42080
|
|
20240729,111300,34326368755,1083,1083,1084,1082,33044
|
|
20240729,111200,34290578980,1084,1080,1084,1080,12312
|
|
20240729,111100,34277254424,1080,1087,1087,1080,110365
|
|
20240729,111000,34157786539,1087,1083,1090,1082,269668
|
|
20240729,110900,33864802405,1084,1079,1085,1079,106707
|
|
20240729,110800,33749397761,1078,1076,1078,1075,22911
|
|
20240729,110700,33724718617,1076,1079,1079,1075,29127
|
|
20240729,110600,33693375070,1079,1079,1080,1078,11702
|
|
20240729,110500,33680749297,1079,1078,1080,1078,11185
|
|
20240729,110400,33668680654,1078,1077,1082,1075,81864
|
|
20240729,110300,33580425146,1077,1075,1077,1074,40969
|
|
20240729,110200,33536347789,1074,1075,1076,1072,25278
|
|
20240729,110100,33509195920,1075,1081,1081,1074,15325
|
|
20240729,110000,33492677273,1081,1079,1086,1078,102746
|
|
20240729,105900,33381485369,1079,1072,1079,1072,47055
|
|
20240729,105800,33330884322,1072,1071,1073,1070,24433
|
|
20240729,105700,33304703987,1071,1070,1073,1069,30250
|
|
20240729,105600,33272329812,1070,1073,1074,1070,34726
|
|
20240729,105500,33235135278,1073,1072,1074,1072,27161
|
|
20240729,105400,33206016652,1072,1070,1075,1069,87077
|
|
20240729,105300,33112806126,1070,1075,1079,1070,83645
|
|
20240729,105200,33023056535,1075,1076,1080,1074,47804
|
|
20240729,105100,32971644156,1075,1080,1082,1075,81588
|
|
20240729,105000,32883705469,1079,1082,1083,1079,64211
|
|
20240729,104900,32814323065,1082,1082,1086,1081,87133
|
|
20240729,104800,32719952686,1086,1081,1088,1081,207366
|
|
20240729,104700,32494758411,1081,1082,1083,1078,52182
|
|
20240729,104600,32438395211,1083,1086,1086,1078,126034
|
|
20240729,104500,32301999496,1086,1079,1089,1077,461907
|
|
20240729,104400,31801460333,1077,1076,1079,1075,52440
|
|
20240729,104300,31744973429,1076,1075,1077,1074,27182
|
|
20240729,104200,31715752700,1075,1076,1077,1074,31266
|
|
20240729,104100,31682132764,1076,1076,1078,1076,17346
|
|
20240729,104000,31663447386,1076,1079,1080,1075,78588
|
|
20240729,103900,31578736047,1079,1079,1080,1078,49001
|
|
20240729,103800,31525876883,1079,1080,1080,1077,67537
|
|
20240729,103700,31453003141,1080,1078,1080,1076,45418
|
|
20240729,103600,31404051602,1078,1081,1081,1075,90430
|
|
20240729,103500,31306525561,1081,1081,1083,1080,150620
|
|
20240729,103400,31143583803,1081,1078,1082,1076,194363
|
|
20240729,103300,30933814923,1078,1074,1079,1072,129288
|
|
20240729,103200,30794753235,1072,1069,1074,1068,45499
|
|
20240729,103100,30746030468,1069,1069,1069,1065,36822
|
|
20240729,103000,30706765507,1069,1066,1069,1065,30044
|
|
20240729,102900,30674718694,1066,1067,1068,1066,30600
|
|
20240729,102800,30642072548,1067,1066,1067,1066,12467
|
|
20240729,102700,30628772100,1067,1068,1068,1065,24300
|
|
20240729,102600,30602857927,1067,1067,1068,1066,13946
|
|
20240729,102500,30587979152,1067,1068,1069,1066,20635
|
|
20240729,102400,30565968935,1069,1070,1070,1067,40007
|
|
20240729,102300,30523212595,1069,1068,1070,1067,32066
|
|
20240729,102200,30488935140,1068,1068,1070,1067,30062
|
|
20240729,102100,30456817617,1068,1061,1069,1061,39783
|
|
20240729,102000,30414474720,1062,1063,1066,1061,114459
|
|
20240729,101900,30292785407,1064,1065,1068,1063,35729
|
|
20240729,101800,30254722540,1066,1070,1072,1064,75454
|
|
20240729,101700,30174323116,1070,1070,1072,1065,71484
|
|
20240729,101600,30098041319,1069,1075,1076,1069,106256
|
|
20240729,101500,29984145852,1075,1071,1077,1071,37200
|
|
20240729,101400,29944150985,1071,1074,1075,1069,101583
|
|
20240729,101300,29835348988,1074,1079,1079,1070,199219
|
|
20240729,101200,29621702844,1078,1080,1080,1075,139393
|
|
20240729,101100,29471446329,1080,1079,1083,1078,296596
|
|
20240729,101000,29151051931,1080,1073,1080,1073,200265
|
|
20240729,100900,28935325063,1073,1075,1075,1070,78668
|
|
20240729,100800,28850940546,1075,1067,1078,1067,215252
|
|
20240729,100700,28620275649,1067,1068,1071,1065,95016
|
|
20240729,100600,28518855473,1069,1075,1075,1068,172225
|
|
20240729,100500,28334371745,1075,1070,1083,1070,433150
|
|
20240729,100400,27867855345,1071,1066,1074,1066,239419
|
|
20240729,100300,27611505244,1066,1065,1070,1062,156404
|
|
20240729,100200,27444580286,1065,1061,1067,1060,70593
|
|
20240729,100100,27369485015,1061,1058,1061,1055,38961
|
|
20240729,100000,27328280881,1059,1056,1061,1056,66183
|
|
20240729,095900,27258162932,1056,1056,1059,1052,31609
|
|
20240729,095800,27224782031,1056,1051,1057,1050,62367
|
|
20240729,095700,27159071438,1051,1052,1052,1048,76788
|
|
20240729,095600,27078468890,1052,1051,1054,1050,91083
|
|
20240729,095500,26982744206,1052,1053,1055,1050,118952
|
|
20240729,095400,26857688743,1054,1058,1059,1052,93769
|
|
20240729,095300,26758698723,1058,1059,1061,1057,62118
|
|
20240729,095200,26692948299,1056,1060,1062,1055,79158
|
|
20240729,095100,26609192829,1060,1060,1063,1060,91063
|
|
20240729,095000,26512564224,1060,1065,1068,1059,186088
|
|
20240729,094900,26314694828,1065,1067,1069,1063,152073
|
|
20240729,094800,26152618101,1068,1068,1071,1066,379322
|
|
20240729,094700,25747162018,1068,1055,1068,1053,390873
|
|
20240729,094600,25332368210,1055,1055,1057,1051,124221
|
|
20240729,094500,25201416792,1056,1053,1057,1051,126654
|
|
20240729,094400,25067959438,1053,1044,1054,1043,120248
|
|
20240729,094300,24941797112,1044,1047,1047,1042,213460
|
|
20240729,094200,24719042429,1048,1048,1049,1045,188381
|
|
20240729,094100,24521888607,1048,1050,1050,1048,78556
|
|
20240729,094000,24439509846,1049,1051,1052,1049,131239
|
|
20240729,093900,24301684568,1050,1050,1055,1047,190460
|
|
20240729,093800,24101688803,1050,1050,1054,1048,151897
|
|
20240729,093700,23942128168,1050,1048,1052,1046,193611
|
|
20240729,093600,23739041002,1047,1059,1064,1047,469092
|
|
20240729,093500,23245182166,1063,1059,1067,1057,294621
|
|
20240729,093400,22932387274,1059,1066,1066,1057,239347
|
|
20240729,093300,22678588047,1066,1069,1073,1064,375850
|
|
20240729,093200,22276945292,1070,1065,1070,1060,304067
|
|
20240729,093100,21953324274,1065,1055,1068,1054,219285
|
|
20240729,093000,21720594706,1054,1050,1056,1048,218333
|
|
20240729,092900,21490959545,1050,1051,1056,1047,401288
|
|
20240729,092800,21068988542,1051,1058,1059,1051,385866
|
|
20240729,092700,20661612833,1057,1065,1065,1057,424064
|
|
20240729,092600,20211824197,1064,1078,1078,1062,546168
|
|
20240729,092500,19628627322,1078,1075,1083,1073,244262
|
|
20240729,092400,19365128735,1075,1086,1088,1070,575418
|
|
20240729,092300,18744641775,1087,1081,1087,1081,303437
|
|
20240729,092200,18416045556,1082,1089,1092,1080,783966
|
|
20240729,092100,17565988133,1088,1100,1106,1080,821639
|
|
20240729,092000,16666001547,1098,1106,1108,1098,775923
|
|
20240729,091900,15810309596,1106,1089,1116,1088,2431920
|
|
20240729,091800,13128948696,1089,1078,1091,1075,1083900
|
|
20240729,091700,11953366512,1080,1062,1080,1062,434239
|
|
20240729,091600,11487478872,1062,1062,1072,1061,259601
|
|
20240729,091500,11210310237,1062,1070,1070,1056,417762
|
|
20240729,091400,10766197676,1071,1059,1079,1058,783371
|
|
20240729,091300,9929165365,1060,1060,1069,1050,642719
|
|
20240729,091200,9250309270,1059,1089,1091,1058,1049944
|
|
20240729,091100,8117089322,1090,1075,1092,1073,1552128
|
|
20240729,091000,6433960771,1075,1066,1075,1054,1097274
|
|
20240729,090900,5264769422,1067,1043,1074,1038,773242
|
|
20240729,090800,4448319605,1043,1047,1054,1041,839117
|
|
20240729,090700,3569262359,1047,1041,1049,1034,700383
|
|
20240729,090600,2839849671,1042,1037,1043,1029,711373
|
|
20240729,090500,2103671791,1038,1019,1039,1019,745369
|
|
20240729,090400,1337012938,1021,1010,1021,1008,123494
|
|
20240729,090300,1211668276,1010,1013,1018,1003,113039
|
|
20240729,090200,1097559440,1011,1013,1025,1010,364752
|
|
20240729,090100,725904224,1012,1009,1012,1000,260911
|
|
20240729,090000,463471846,1008,1017,1018,1008,456390
|