610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,190600,34259511480,14380,14380,14380,14380,0
|
|
20240729,190500,34259511480,14380,14380,14380,14380,0
|
|
20240729,190400,34259511480,14380,14380,14380,14380,0
|
|
20240729,190300,34259511480,14380,14380,14380,14380,0
|
|
20240729,190200,34259511480,14380,14380,14380,14380,0
|
|
20240729,190100,34259511480,14380,14380,14380,14380,0
|
|
20240729,190000,34259511480,14380,14380,14380,14380,0
|
|
20240729,185900,34259511480,14380,14380,14380,14380,0
|
|
20240729,185800,34259511480,14380,14380,14380,14380,0
|
|
20240729,185700,34259511480,14380,14380,14380,14380,0
|
|
20240729,185600,34259511480,14380,14380,14380,14380,0
|
|
20240729,185500,34259511480,14380,14380,14380,14380,0
|
|
20240729,185400,34259511480,14380,14380,14380,14380,0
|
|
20240729,185300,34259511480,14380,14380,14380,14380,0
|
|
20240729,185200,34259511480,14380,14380,14380,14380,0
|
|
20240729,185100,34259511480,14380,14380,14380,14380,0
|
|
20240729,185000,34259511480,14380,14380,14380,14380,0
|
|
20240729,184900,34259511480,14380,14380,14380,14380,0
|
|
20240729,184800,34259511480,14380,14380,14380,14380,0
|
|
20240729,184700,34259511480,14380,14380,14380,14380,0
|
|
20240729,184600,34259511480,14380,14380,14380,14380,0
|
|
20240729,184500,34259511480,14380,14380,14380,14380,0
|
|
20240729,184400,34259511480,14380,14380,14380,14380,0
|
|
20240729,184300,34259511480,14380,14380,14380,14380,0
|
|
20240729,184200,34259511480,14380,14380,14380,14380,0
|
|
20240729,184100,34259511480,14380,14380,14380,14380,0
|
|
20240729,184000,34259511480,14380,14380,14380,14380,0
|
|
20240729,183900,34259511480,14380,14380,14380,14380,0
|
|
20240729,183800,34259511480,14380,14380,14380,14380,0
|
|
20240729,183700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,183600,34259511480,14380,14380,14380,14380,0
|
|
20240729,183500,34259511480,14380,14380,14380,14380,0
|
|
20240729,183400,34259511480,14380,14380,14380,14380,0
|
|
20240729,183300,34259511480,14380,14380,14380,14380,0
|
|
20240729,183200,34259511480,14380,14380,14380,14380,0
|
|
20240729,183100,34259511480,14380,14380,14380,14380,0
|
|
20240729,183000,34259511480,14380,14380,14380,14380,0
|
|
20240729,182900,34259511480,14380,14380,14380,14380,0
|
|
20240729,182800,34259511480,14380,14380,14380,14380,0
|
|
20240729,182700,34259511480,14380,14380,14380,14380,0
|
|
20240729,182600,34259511480,14380,14380,14380,14380,0
|
|
20240729,182500,34259511480,14380,14380,14380,14380,0
|
|
20240729,182400,34259511480,14380,14380,14380,14380,0
|
|
20240729,182300,34259511480,14380,14380,14380,14380,0
|
|
20240729,182200,34259511480,14380,14380,14380,14380,0
|
|
20240729,182100,34259511480,14380,14380,14380,14380,0
|
|
20240729,182000,34259511480,14380,14380,14380,14380,0
|
|
20240729,181900,34259511480,14380,14380,14380,14380,0
|
|
20240729,181800,34259511480,14380,14380,14380,14380,0
|
|
20240729,181700,34259511480,14380,14380,14380,14380,0
|
|
20240729,181600,34259511480,14380,14380,14380,14380,0
|
|
20240729,181500,34259511480,14380,14380,14380,14380,0
|
|
20240729,181400,34259511480,14380,14380,14380,14380,0
|
|
20240729,181300,34259511480,14380,14380,14380,14380,0
|
|
20240729,181200,34259511480,14380,14380,14380,14380,0
|
|
20240729,181100,34259511480,14380,14380,14380,14380,0
|
|
20240729,181000,34259511480,14380,14380,14380,14380,0
|
|
20240729,180900,34259511480,14380,14380,14380,14380,0
|
|
20240729,180800,34259511480,14380,14380,14380,14380,0
|
|
20240729,180700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,180600,34259511480,14380,14380,14380,14380,0
|
|
20240729,180500,34259511480,14380,14380,14380,14380,0
|
|
20240729,180400,34259511480,14380,14380,14380,14380,0
|
|
20240729,180300,34259511480,14380,14380,14380,14380,0
|
|
20240729,180200,34259511480,14380,14380,14380,14380,0
|
|
20240729,180100,34259511480,14380,14380,14380,14380,0
|
|
20240729,180000,34259511480,14380,14380,14380,14380,0
|
|
20240729,175900,34259511480,14380,14380,14380,14380,0
|
|
20240729,175800,34259511480,14380,14380,14380,14380,0
|
|
20240729,175700,34259511480,14380,14380,14380,14380,0
|
|
20240729,175600,34259511480,14380,14380,14380,14380,0
|
|
20240729,175500,34259511480,14380,14380,14380,14380,0
|
|
20240729,175400,34259511480,14380,14380,14380,14380,0
|
|
20240729,175300,34259511480,14380,14380,14380,14380,0
|
|
20240729,175200,34259511480,14380,14380,14380,14380,0
|
|
20240729,175100,34259511480,14380,14380,14380,14380,0
|
|
20240729,175000,34259511480,14380,14380,14380,14380,0
|
|
20240729,174900,34259511480,14380,14380,14380,14380,0
|
|
20240729,174800,34259511480,14380,14380,14380,14380,0
|
|
20240729,174700,34259511480,14380,14380,14380,14380,0
|
|
20240729,174600,34259511480,14380,14380,14380,14380,0
|
|
20240729,174500,34259511480,14380,14380,14380,14380,0
|
|
20240729,174400,34259511480,14380,14380,14380,14380,0
|
|
20240729,174300,34259511480,14380,14380,14380,14380,0
|
|
20240729,174200,34259511480,14380,14380,14380,14380,0
|
|
20240729,174100,34259511480,14380,14380,14380,14380,0
|
|
20240729,174000,34259511480,14380,14380,14380,14380,0
|
|
20240729,173900,34259511480,14380,14380,14380,14380,0
|
|
20240729,173800,34259511480,14380,14380,14380,14380,0
|
|
20240729,173700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,173600,34259511480,14380,14380,14380,14380,0
|
|
20240729,173500,34259511480,14380,14380,14380,14380,0
|
|
20240729,173400,34259511480,14380,14380,14380,14380,0
|
|
20240729,173300,34259511480,14380,14380,14380,14380,0
|
|
20240729,173200,34259511480,14380,14380,14380,14380,0
|
|
20240729,173100,34259511480,14380,14380,14380,14380,0
|
|
20240729,173000,34259511480,14380,14380,14380,14380,0
|
|
20240729,172900,34259511480,14380,14380,14380,14380,0
|
|
20240729,172800,34259511480,14380,14380,14380,14380,0
|
|
20240729,172700,34259511480,14380,14380,14380,14380,0
|
|
20240729,172600,34259511480,14380,14380,14380,14380,0
|
|
20240729,172500,34259511480,14380,14380,14380,14380,0
|
|
20240729,172400,34259511480,14380,14380,14380,14380,0
|
|
20240729,172300,34259511480,14380,14380,14380,14380,0
|
|
20240729,172200,34259511480,14380,14380,14380,14380,0
|
|
20240729,172100,34259511480,14380,14380,14380,14380,0
|
|
20240729,172000,34259511480,14380,14380,14380,14380,0
|
|
20240729,171900,34259511480,14380,14380,14380,14380,0
|
|
20240729,171800,34259511480,14380,14380,14380,14380,0
|
|
20240729,171700,34259511480,14380,14380,14380,14380,0
|
|
20240729,171600,34259511480,14380,14380,14380,14380,0
|
|
20240729,171500,34259511480,14380,14380,14380,14380,0
|
|
20240729,171400,34259511480,14380,14380,14380,14380,0
|
|
20240729,171300,34259511480,14380,14380,14380,14380,0
|
|
20240729,171200,34259511480,14380,14380,14380,14380,0
|
|
20240729,171100,34259511480,14380,14380,14380,14380,0
|
|
20240729,171000,34259511480,14380,14380,14380,14380,0
|
|
20240729,170900,34259511480,14380,14380,14380,14380,0
|
|
20240729,170800,34259511480,14380,14380,14380,14380,0
|
|
20240729,170700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,170600,34259511480,14380,14380,14380,14380,0
|
|
20240729,170500,34259511480,14380,14380,14380,14380,0
|
|
20240729,170400,34259511480,14380,14380,14380,14380,0
|
|
20240729,170300,34259511480,14380,14380,14380,14380,0
|
|
20240729,170200,34259511480,14380,14380,14380,14380,0
|
|
20240729,170100,34259511480,14380,14380,14380,14380,0
|
|
20240729,170000,34259511480,14380,14380,14380,14380,0
|
|
20240729,165900,34259511480,14380,14380,14380,14380,0
|
|
20240729,165800,34259511480,14380,14380,14380,14380,0
|
|
20240729,165700,34259511480,14380,14380,14380,14380,0
|
|
20240729,165600,34259511480,14380,14380,14380,14380,0
|
|
20240729,165500,34259511480,14380,14380,14380,14380,0
|
|
20240729,165400,34259511480,14380,14380,14380,14380,0
|
|
20240729,165300,34259511480,14380,14380,14380,14380,0
|
|
20240729,165200,34259511480,14380,14380,14380,14380,0
|
|
20240729,165100,34259511480,14380,14380,14380,14380,0
|
|
20240729,165000,34259511480,14380,14380,14380,14380,0
|
|
20240729,164900,34259511480,14380,14380,14380,14380,0
|
|
20240729,164800,34259511480,14380,14380,14380,14380,0
|
|
20240729,164700,34259511480,14380,14380,14380,14380,0
|
|
20240729,164600,34259511480,14380,14380,14380,14380,0
|
|
20240729,164500,34259511480,14380,14380,14380,14380,0
|
|
20240729,164400,34259511480,14380,14380,14380,14380,0
|
|
20240729,164300,34259511480,14380,14380,14380,14380,0
|
|
20240729,164200,34259511480,14380,14380,14380,14380,0
|
|
20240729,164100,34259511480,14380,14380,14380,14380,0
|
|
20240729,164000,34259511480,14380,14380,14380,14380,0
|
|
20240729,163900,34259511480,14380,14380,14380,14380,0
|
|
20240729,163800,34259511480,14380,14380,14380,14380,0
|
|
20240729,163700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,163600,34259511480,14380,14380,14380,14380,0
|
|
20240729,163500,34259511480,14380,14380,14380,14380,0
|
|
20240729,163400,34259511480,14380,14380,14380,14380,0
|
|
20240729,163300,34259511480,14380,14380,14380,14380,0
|
|
20240729,163200,34259511480,14380,14380,14380,14380,0
|
|
20240729,163100,34259511480,14380,14380,14380,14380,0
|
|
20240729,163000,34259511480,14380,14380,14380,14380,0
|
|
20240729,162900,34259511480,14380,14380,14380,14380,0
|
|
20240729,162800,34259511480,14380,14380,14380,14380,0
|
|
20240729,162700,34259511480,14380,14380,14380,14380,0
|
|
20240729,162600,34259511480,14380,14380,14380,14380,0
|
|
20240729,162500,34259511480,14380,14380,14380,14380,0
|
|
20240729,162400,34259511480,14380,14380,14380,14380,0
|
|
20240729,162300,34259511480,14380,14380,14380,14380,0
|
|
20240729,162200,34259511480,14380,14380,14380,14380,0
|
|
20240729,162100,34259511480,14380,14380,14380,14380,0
|
|
20240729,162000,34259511480,14380,14380,14380,14380,0
|
|
20240729,161900,34259511480,14380,14380,14380,14380,0
|
|
20240729,161800,34259511480,14380,14380,14380,14380,0
|
|
20240729,161700,34259511480,14380,14380,14380,14380,0
|
|
20240729,161600,34259511480,14380,14380,14380,14380,0
|
|
20240729,161500,34259511480,14380,14380,14380,14380,0
|
|
20240729,161400,34259511480,14380,14380,14380,14380,0
|
|
20240729,161300,34259511480,14380,14380,14380,14380,0
|
|
20240729,161200,34259511480,14380,14380,14380,14380,0
|
|
20240729,161100,34259511480,14380,14380,14380,14380,0
|
|
20240729,161000,34259511480,14380,14380,14380,14380,0
|
|
20240729,160900,34259511480,14380,14380,14380,14380,0
|
|
20240729,160800,34259511480,14380,14380,14380,14380,0
|
|
20240729,160700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,160600,34259511480,14380,14380,14380,14380,0
|
|
20240729,160500,34259511480,14380,14380,14380,14380,0
|
|
20240729,160400,34259511480,14380,14380,14380,14380,0
|
|
20240729,160300,34259511480,14380,14380,14380,14380,0
|
|
20240729,160200,34259511480,14380,14380,14380,14380,0
|
|
20240729,160100,34259511480,14380,14380,14380,14380,0
|
|
20240729,160000,34259511480,14380,14380,14380,14380,0
|
|
20240729,155900,34259511480,14380,14380,14380,14380,0
|
|
20240729,155800,34259511480,14380,14380,14380,14380,0
|
|
20240729,155700,34259511480,14380,14380,14380,14380,0
|
|
20240729,155600,34259511480,14380,14380,14380,14380,0
|
|
20240729,155500,34259511480,14380,14380,14380,14380,0
|
|
20240729,155400,34259511480,14380,14380,14380,14380,0
|
|
20240729,155300,34259511480,14380,14380,14380,14380,0
|
|
20240729,155200,34259511480,14380,14380,14380,14380,0
|
|
20240729,155100,34259511480,14380,14380,14380,14380,0
|
|
20240729,155000,34259511480,14380,14380,14380,14380,0
|
|
20240729,154900,34259511480,14380,14380,14380,14380,0
|
|
20240729,154800,34259511480,14380,14380,14380,14380,0
|
|
20240729,154700,34259511480,14380,14380,14380,14380,0
|
|
20240729,154600,34259511480,14380,14380,14380,14380,0
|
|
20240729,154500,34259511480,14380,14380,14380,14380,0
|
|
20240729,154400,34259511480,14380,14380,14380,14380,0
|
|
20240729,154300,34259511480,14380,14380,14380,14380,0
|
|
20240729,154200,34259511480,14380,14380,14380,14380,0
|
|
20240729,154100,34259511480,14380,14380,14380,14380,0
|
|
20240729,154000,34259511480,14380,14380,14380,14380,0
|
|
20240729,153900,34259511480,14380,14380,14380,14380,0
|
|
20240729,153800,34259511480,14380,14380,14380,14380,0
|
|
20240729,153700,34259511480,14380,14380,14380,14380,152787
|
|
20240729,153600,34259511480,14380,14380,14380,14380,0
|
|
20240729,153500,34259511480,14380,14380,14380,14380,0
|
|
20240729,153400,34259511480,14380,14380,14380,14380,0
|
|
20240729,153300,34259511480,14380,14380,14380,14380,0
|
|
20240729,153200,34259511480,14380,14380,14380,14380,0
|
|
20240729,153100,34259511480,14380,14380,14380,14380,0
|
|
20240729,153000,34259511480,14380,14380,14380,14380,152787
|
|
20240729,152900,32062434420,14430,14430,14430,14430,0
|
|
20240729,152800,32062434420,14430,14430,14430,14430,0
|
|
20240729,152700,32062434420,14430,14430,14430,14430,0
|
|
20240729,152600,32062434420,14430,14430,14430,14430,0
|
|
20240729,152500,32062434420,14430,14430,14430,14430,0
|
|
20240729,152400,32062434420,14430,14430,14430,14430,0
|
|
20240729,152300,32062434420,14430,14430,14430,14430,0
|
|
20240729,152200,32062434420,14430,14430,14430,14430,0
|
|
20240729,152100,32062434420,14430,14430,14430,14430,0
|
|
20240729,152000,32062434420,14430,14430,14430,14430,0
|
|
20240729,151900,32062434420,14430,14430,14430,14420,1061
|
|
20240729,151800,32047125170,14430,14420,14430,14420,590
|
|
20240729,151700,32038613900,14420,14420,14430,14420,1225
|
|
20240729,151600,32020943650,14420,14420,14440,14420,6361
|
|
20240729,151500,31929196750,14430,14420,14440,14420,3926
|
|
20240729,151400,31872535510,14430,14420,14430,14420,5245
|
|
20240729,151300,31796861520,14420,14420,14430,14420,1187
|
|
20240729,151200,31779743530,14420,14420,14430,14420,1885
|
|
20240729,151100,31752561660,14430,14410,14430,14410,1608
|
|
20240729,151000,31729373220,14420,14420,14430,14410,1647
|
|
20240729,150900,31705624210,14420,14420,14430,14420,833
|
|
20240729,150800,31693611860,14420,14420,14430,14410,3211
|
|
20240729,150700,31647311240,14420,14430,14430,14420,1893
|
|
20240729,150600,31620013220,14420,14420,14430,14420,982
|
|
20240729,150500,31605852270,14420,14410,14430,14410,2519
|
|
20240729,150400,31569528140,14410,14430,14440,14410,5949
|
|
20240729,150300,31483718980,14430,14420,14440,14420,4127
|
|
20240729,150200,31424153290,14420,14410,14430,14410,919
|
|
20240729,150100,31410898000,14410,14410,14420,14410,1423
|
|
20240729,150000,31390385380,14410,14410,14420,14410,657
|
|
20240729,145900,31380917050,14420,14420,14420,14410,561
|
|
20240729,145800,31372831770,14420,14420,14420,14420,57
|
|
20240729,145700,31372009830,14420,14420,14430,14410,583
|
|
20240729,145600,31363602710,14420,14410,14420,14410,2372
|
|
20240729,145500,31329411710,14400,14410,14410,14400,2599
|
|
20240729,145400,31291974130,14410,14410,14410,14400,1546
|
|
20240729,145300,31269702920,14410,14400,14410,14400,885
|
|
20240729,145200,31256950090,14410,14400,14410,14400,5593
|
|
20240729,145100,31176410630,14400,14400,14400,14400,5300
|
|
20240729,145000,31100090630,14390,14420,14420,14390,7836
|
|
20240729,144900,30987252660,14420,14400,14420,14400,2381
|
|
20240729,144800,30952957100,14400,14410,14410,14400,3082
|
|
20240729,144700,30908546490,14420,14410,14420,14410,23
|
|
20240729,144600,30908214930,14410,14410,14420,14410,705
|
|
20240729,144500,30898055830,14410,14420,14420,14410,186
|
|
20240729,144400,30895373720,14420,14410,14420,14410,922
|
|
20240729,144300,30882084320,14410,14400,14420,14400,1893
|
|
20240729,144200,30854816190,14400,14400,14410,14400,196
|
|
20240729,144100,30851993720,14400,14400,14420,14400,5014
|
|
20240729,144000,30779784650,14410,14410,14420,14410,2367
|
|
20240729,143900,30745674210,14420,14410,14420,14410,839
|
|
20240729,143800,30733584140,14410,14410,14410,14410,1090
|
|
20240729,143700,30717877240,14420,14420,14420,14410,374
|
|
20240729,143600,30712485700,14420,14420,14420,14410,658
|
|
20240729,143500,30703002530,14420,14440,14440,14410,2627
|
|
20240729,143400,30665116780,14430,14420,14440,14410,3002
|
|
20240729,143300,30621801650,14420,14420,14420,14410,397
|
|
20240729,143200,30616076930,14410,14400,14420,14400,6865
|
|
20240729,143100,30517095600,14400,14430,14430,14400,5787
|
|
20240729,143000,30433729210,14410,14430,14450,14410,19815
|
|
20240729,142900,30147475300,14430,14430,14440,14430,670
|
|
20240729,142800,30137803560,14440,14420,14440,14420,1711
|
|
20240729,142700,30113113550,14430,14440,14440,14430,2215
|
|
20240729,142600,30081150160,14440,14430,14450,14430,1923
|
|
20240729,142500,30053394290,14420,14390,14460,14390,31728
|
|
20240729,142400,29595088910,14390,14390,14390,14380,2825
|
|
20240729,142300,29554438550,14400,14400,14400,14400,67
|
|
20240729,142200,29553473750,14400,14390,14400,14390,109
|
|
20240729,142100,29551905190,14390,14400,14400,14390,406
|
|
20240729,142000,29546062190,14400,14400,14410,14400,1350
|
|
20240729,141900,29526622120,14400,14400,14400,14390,5202
|
|
20240729,141800,29451743160,14390,14390,14400,14390,238
|
|
20240729,141700,29448318210,14390,14390,14400,14390,1039
|
|
20240729,141600,29433366940,14390,14400,14410,14390,1791
|
|
20240729,141500,29407592010,14410,14410,14410,14380,3831
|
|
20240729,141400,29352451670,14430,14400,14430,14390,3811
|
|
20240729,141300,29297583920,14400,14400,14400,14400,96
|
|
20240729,141200,29296201520,14400,14390,14400,14390,140
|
|
20240729,141100,29294186530,14400,14400,14400,14390,591
|
|
20240729,141000,29285676430,14400,14400,14400,14390,835
|
|
20240729,140900,29273658530,14400,14390,14400,14390,14
|
|
20240729,140800,29273457060,14390,14400,14400,14390,922
|
|
20240729,140700,29260189190,14390,14380,14390,14380,6071
|
|
20240729,140600,29172844130,14380,14400,14410,14380,23180
|
|
20240729,140500,28839381080,14410,14400,14410,14400,771
|
|
20240729,140400,28828278120,14400,14410,14410,14400,563
|
|
20240729,140300,28820169410,14410,14400,14410,14400,1246
|
|
20240729,140200,28802226780,14400,14400,14400,14390,1611
|
|
20240729,140100,28779033830,14400,14400,14420,14400,2143
|
|
20240729,140000,28748170080,14400,14420,14420,14400,21664
|
|
20240729,135900,28436106860,14420,14430,14430,14420,468
|
|
20240729,135800,28429357620,14430,14420,14430,14420,351
|
|
20240729,135700,28424293320,14420,14430,14430,14420,11
|
|
20240729,135600,28424134650,14430,14430,14430,14420,783
|
|
20240729,135500,28412842020,14420,14430,14430,14420,105
|
|
20240729,135400,28411327040,14420,14430,14430,14420,1310
|
|
20240729,135300,28392436580,14430,14430,14430,14430,144
|
|
20240729,135200,28390358660,14440,14430,14440,14420,1844
|
|
20240729,135100,28363739460,14440,14430,14440,14420,984
|
|
20240729,135000,28349534790,14420,14420,14440,14420,1453
|
|
20240729,134900,28328562330,14440,14420,14440,14420,2576
|
|
20240729,134800,28291373890,14420,14420,14420,14410,469
|
|
20240729,134700,28284611440,14420,14420,14430,14420,640
|
|
20240729,134600,28275382100,14420,14420,14420,14410,2990
|
|
20240729,134500,28232268510,14420,14430,14430,14410,2097
|
|
20240729,134400,28202028700,14430,14430,14430,14420,1721
|
|
20240729,134300,28177207910,14420,14430,14430,14420,129
|
|
20240729,134200,28175346470,14430,14430,14430,14420,452
|
|
20240729,134100,28168828490,14430,14420,14430,14420,694
|
|
20240729,134000,28158814090,14430,14420,14430,14420,59
|
|
20240729,133900,28157963240,14430,14430,14430,14420,439
|
|
20240729,133800,28151629030,14420,14430,14440,14420,600
|
|
20240729,133700,28142975980,14430,14430,14430,14430,706
|
|
20240729,133600,28132788400,14430,14420,14430,14420,72
|
|
20240729,133500,28131750050,14420,14420,14420,14420,1
|
|
20240729,133400,28131735630,14420,14430,14430,14420,241
|
|
20240729,133300,28128259000,14430,14430,14430,14420,199
|
|
20240729,133200,28125388440,14430,14430,14440,14420,2633
|
|
20240729,133100,28087394540,14430,14430,14430,14420,336
|
|
20240729,133000,28082547360,14430,14420,14430,14410,1209
|
|
20240729,132900,28065115130,14420,14410,14420,14410,133
|
|
20240729,132800,28063197320,14410,14410,14420,14410,793
|
|
20240729,132700,28051764890,14410,14420,14420,14410,5650
|
|
20240729,132600,27970307710,14430,14420,14430,14420,2827
|
|
20240729,132500,27929542230,14430,14430,14430,14420,5692
|
|
20240729,132400,27847415250,14430,14430,14440,14430,1853
|
|
20240729,132300,27820676360,14430,14440,14450,14430,9092
|
|
20240729,132200,27689405770,14450,14450,14450,14430,4748
|
|
20240729,132100,27620844400,14450,14440,14450,14440,52
|
|
20240729,132000,27620093510,14440,14440,14450,14440,1256
|
|
20240729,131900,27601956670,14450,14440,14450,14440,1001
|
|
20240729,131800,27587502170,14440,14440,14450,14440,886
|
|
20240729,131700,27574707550,14440,14440,14450,14430,2328
|
|
20240729,131600,27541087040,14450,14450,14450,14440,173
|
|
20240729,131500,27538588200,14450,14440,14450,14440,146
|
|
20240729,131400,27536478600,14450,14440,14450,14440,504
|
|
20240729,131300,27529200780,14440,14440,14450,14440,3529
|
|
20240729,131200,27478216760,14440,14440,14450,14440,760
|
|
20240729,131100,27467242290,14440,14450,14450,14440,153
|
|
20240729,131000,27465031660,14450,14440,14450,14440,694
|
|
20240729,130900,27455010240,14440,14450,14450,14440,482
|
|
20240729,130800,27448048570,14450,14450,14450,14440,502
|
|
20240729,130700,27440799570,14450,14450,14460,14440,4588
|
|
20240729,130600,27374515390,14450,14450,14460,14450,649
|
|
20240729,130500,27365136040,14460,14450,14460,14450,300
|
|
20240729,130400,27360800890,14460,14450,14460,14450,5490
|
|
20240729,130300,27281470310,14440,14440,14450,14430,2532
|
|
20240729,130200,27244912990,14440,14440,14450,14440,466
|
|
20240729,130100,27238183890,14450,14440,14450,14440,927
|
|
20240729,130000,27224797920,14450,14440,14450,14440,46
|
|
20240729,125900,27224133530,14440,14450,14450,14440,102
|
|
20240729,125800,27222660570,14440,14440,14450,14430,142
|
|
20240729,125700,27220609480,14430,14450,14450,14430,1043
|
|
20240729,125600,27205548800,14450,14430,14450,14430,1305
|
|
20240729,125500,27186708710,14430,14440,14450,14430,915
|
|
20240729,125400,27173496510,14440,14440,14440,14430,839
|
|
20240729,125300,27161382460,14440,14440,14450,14440,155
|
|
20240729,125200,27159144250,14450,14450,14450,14440,767
|
|
20240729,125100,27148066560,14450,14430,14450,14430,1150
|
|
20240729,125000,27131459940,14430,14440,14440,14430,26
|
|
20240729,124900,27131084720,14440,14440,14440,14430,2278
|
|
20240729,124800,27098195990,14440,14440,14440,14430,368
|
|
20240729,124700,27092883580,14440,14430,14440,14430,1740
|
|
20240729,124600,27067760380,14440,14440,14440,14430,2466
|
|
20240729,124500,27032155260,14440,14440,14440,14440,426
|
|
20240729,124400,27026003820,14450,14440,14450,14440,25
|
|
20240729,124300,27025642600,14440,14440,14440,14440,151
|
|
20240729,124200,27023462160,14440,14450,14450,14430,3108
|
|
20240729,124100,26978583500,14450,14450,14460,14440,5680
|
|
20240729,124000,26896525730,14460,14450,14460,14450,238
|
|
20240729,123900,26893086600,14450,14450,14460,14440,1344
|
|
20240729,123800,26873666600,14450,14460,14460,14450,284
|
|
20240729,123700,26869562650,14450,14460,14460,14450,1024
|
|
20240729,123600,26854765500,14460,14460,14460,14450,1947
|
|
20240729,123500,26826617130,14460,14470,14470,14460,1188
|
|
20240729,123400,26809437920,14470,14460,14470,14460,700
|
|
20240729,123300,26799315900,14450,14460,14460,14450,10
|
|
20240729,123200,26799171310,14460,14470,14470,14450,3085
|
|
20240729,123100,26754562810,14460,14460,14470,14450,154
|
|
20240729,123000,26752336680,14450,14450,14450,14440,1460
|
|
20240729,122900,26731241520,14450,14450,14450,14450,698
|
|
20240729,122800,26721155420,14450,14460,14460,14450,2402
|
|
20240729,122700,26686432360,14450,14450,14460,14450,1975
|
|
20240729,122600,26657878600,14460,14460,14460,14450,550
|
|
20240729,122500,26649930940,14460,14460,14460,14460,105
|
|
20240729,122400,26648412640,14450,14450,14450,14440,357
|
|
20240729,122300,26643254570,14450,14450,14450,14440,132
|
|
20240729,122200,26641347190,14450,14450,14450,14450,54
|
|
20240729,122100,26640566890,14450,14450,14460,14450,1011
|
|
20240729,122000,26625951840,14460,14440,14460,14440,366
|
|
20240729,121900,26620663860,14440,14440,14440,14440,1
|
|
20240729,121800,26620649420,14440,14440,14450,14440,74
|
|
20240729,121700,26619580150,14450,14430,14450,14430,815
|
|
20240729,121600,26607807980,14430,14430,14430,14430,295
|
|
20240729,121500,26603551130,14420,14430,14430,14420,1132
|
|
20240729,121400,26587225910,14430,14430,14430,14420,2253
|
|
20240729,121300,26554725130,14430,14460,14460,14420,4301
|
|
20240729,121200,26492610360,14470,14460,14470,14460,195
|
|
20240729,121100,26489790470,14460,14450,14460,14450,1546
|
|
20240729,121000,26467439990,14450,14450,14460,14450,1707
|
|
20240729,120900,26442758600,14450,14430,14450,14430,7400
|
|
20240729,120800,26335840550,14430,14430,14430,14430,1481
|
|
20240729,120700,26314469720,14430,14440,14440,14430,1491
|
|
20240729,120600,26292953880,14430,14440,14440,14430,1540
|
|
20240729,120500,26270728850,14440,14440,14440,14440,1583
|
|
20240729,120400,26247870330,14440,14450,14450,14440,76
|
|
20240729,120300,26246772700,14440,14440,14440,14430,2296
|
|
20240729,120200,26213619380,14440,14440,14450,14440,482
|
|
20240729,120100,26206658190,14450,14440,14450,14440,100
|
|
20240729,120000,26205213940,14450,14440,14450,14440,1189
|
|
20240729,115900,26188043910,14450,14440,14450,14440,72
|
|
20240729,115800,26187003730,14440,14450,14460,14440,4084
|
|
20240729,115700,26128015250,14460,14460,14460,14450,785
|
|
20240729,115600,26116671930,14460,14450,14460,14450,226
|
|
20240729,115500,26113403980,14450,14450,14460,14450,63
|
|
20240729,115400,26112493610,14460,14460,14460,14450,779
|
|
20240729,115300,26101229890,14450,14450,14450,14450,493
|
|
20240729,115200,26094106040,14460,14440,14460,14440,815
|
|
20240729,115100,26082327870,14450,14460,14460,14440,2452
|
|
20240729,115000,26046907980,14450,14460,14460,14450,751
|
|
20240729,114900,26036051150,14460,14460,14460,14440,2638
|
|
20240729,114800,25997917380,14460,14450,14460,14450,932
|
|
20240729,114700,25984448920,14450,14450,14460,14450,1450
|
|
20240729,114600,25963496370,14450,14450,14460,14450,2130
|
|
20240729,114500,25932717840,14450,14470,14470,14450,5123
|
|
20240729,114400,25858637410,14470,14460,14470,14460,1835
|
|
20240729,114300,25832103110,14470,14470,14470,14460,24
|
|
20240729,114200,25831756030,14470,14470,14470,14470,28
|
|
20240729,114100,25831350870,14470,14470,14470,14460,33
|
|
20240729,114000,25830873460,14460,14480,14480,14460,1167
|
|
20240729,113900,25813987100,14480,14490,14490,14470,9364
|
|
20240729,113800,25678357310,14490,14500,14510,14490,5494
|
|
20240729,113700,25598696500,14500,14520,14520,14500,4603
|
|
20240729,113600,25531905950,14520,14510,14520,14510,395
|
|
20240729,113500,25526173430,14520,14520,14520,14510,7562
|
|
20240729,113400,25416394440,14520,14520,14520,14510,1237
|
|
20240729,113300,25398434090,14520,14520,14530,14510,11320
|
|
20240729,113200,25234068610,14530,14540,14540,14520,3742
|
|
20240729,113100,25179690650,14530,14530,14540,14530,12760
|
|
20240729,113000,24994187230,14540,14530,14540,14530,8232
|
|
20240729,112900,24874550560,14520,14520,14530,14520,1894
|
|
20240729,112800,24847040730,14530,14510,14530,14510,5382
|
|
20240729,112700,24768877000,14520,14510,14520,14510,10222
|
|
20240729,112600,24620534240,14510,14490,14510,14490,5443
|
|
20240729,112500,24541617630,14490,14490,14490,14480,29
|
|
20240729,112400,24541197670,14480,14490,14500,14480,2089
|
|
20240729,112300,24510941720,14490,14480,14490,14480,2218
|
|
20240729,112200,24478804270,14480,14490,14490,14470,2228
|
|
20240729,112100,24446547080,14490,14500,14510,14460,10802
|
|
20240729,112000,24290013770,14510,14500,14510,14500,1840
|
|
20240729,111900,24263329680,14500,14490,14510,14480,23659
|
|
20240729,111800,23920336450,14490,14480,14490,14480,2750
|
|
20240729,111700,23880516340,14480,14490,14490,14480,656
|
|
20240729,111600,23871017450,14490,14490,14490,14470,4180
|
|
20240729,111500,23810494370,14480,14490,14490,14480,1314
|
|
20240729,111400,23791459750,14490,14490,14490,14480,2173
|
|
20240729,111300,23759973770,14490,14470,14500,14470,27318
|
|
20240729,111200,23364160500,14480,14460,14480,14460,1454
|
|
20240729,111100,23343106960,14460,14470,14490,14460,10571
|
|
20240729,111000,23190099570,14470,14450,14470,14450,5463
|
|
20240729,110900,23111114090,14440,14440,14450,14440,33
|
|
20240729,110800,23110637560,14450,14430,14450,14430,1952
|
|
20240729,110700,23082440690,14430,14420,14430,14410,3763
|
|
20240729,110600,23028154360,14420,14430,14430,14400,1464
|
|
20240729,110500,23007072480,14400,14400,14420,14390,16537
|
|
20240729,110400,22768908270,14410,14400,14410,14400,14
|
|
20240729,110300,22768706550,14410,14400,14410,14400,351
|
|
20240729,110200,22763650250,14410,14400,14410,14400,449
|
|
20240729,110100,22757183430,14400,14410,14410,14400,1187
|
|
20240729,110000,22740090130,14410,14400,14410,14400,167
|
|
20240729,105900,22737684120,14400,14410,14410,14400,724
|
|
20240729,105800,22727256490,14410,14410,14410,14400,472
|
|
20240729,105700,22720456960,14400,14400,14410,14390,2150
|
|
20240729,105600,22689499590,14390,14400,14400,14380,9309
|
|
20240729,105500,22555540750,14400,14390,14400,14390,1180
|
|
20240729,105400,22538557900,14400,14390,14400,14390,3045
|
|
20240729,105300,22494731350,14400,14400,14410,14400,2227
|
|
20240729,105200,22462662500,14400,14400,14410,14400,2660
|
|
20240729,105100,22424358400,14400,14410,14410,14400,3147
|
|
20240729,105000,22379032310,14410,14440,14440,14390,18842
|
|
20240729,104900,22107574320,14430,14430,14440,14430,3842
|
|
20240729,104800,22052134180,14430,14430,14430,14420,1158
|
|
20240729,104700,22035425220,14420,14420,14430,14420,368
|
|
20240729,104600,22030118600,14420,14420,14430,14410,1470
|
|
20240729,104500,22008921160,14420,14420,14430,14410,4268
|
|
20240729,104400,21947378630,14420,14430,14440,14420,2895
|
|
20240729,104300,21905621900,14430,14420,14440,14420,2453
|
|
20240729,104200,21870226850,14420,14420,14430,14420,2947
|
|
20240729,104100,21827727990,14430,14430,14440,14420,4287
|
|
20240729,104000,21765867440,14430,14440,14450,14430,3851
|
|
20240729,103900,21710256560,14440,14450,14450,14440,756
|
|
20240729,103800,21699338630,14450,14450,14460,14440,1277
|
|
20240729,103700,21680886380,14450,14460,14470,14450,4960
|
|
20240729,103600,21609194760,14470,14460,14470,14460,2384
|
|
20240729,103500,21574713450,14460,14470,14470,14460,753
|
|
20240729,103400,21563824770,14470,14470,14480,14460,1595
|
|
20240729,103300,21540747960,14470,14470,14480,14460,1103
|
|
20240729,103200,21524789220,14470,14480,14480,14450,2739
|
|
20240729,103100,21485158870,14480,14440,14480,14430,14157
|
|
20240729,103000,21280570830,14440,14430,14450,14420,2744
|
|
20240729,102900,21240972160,14420,14450,14450,14420,5083
|
|
20240729,102800,21167610870,14440,14440,14450,14430,3165
|
|
20240729,102700,21121910100,14450,14420,14450,14420,14504
|
|
20240729,102600,20912570890,14420,14430,14430,14410,8121
|
|
20240729,102500,20795444840,14410,14450,14450,14410,8562
|
|
20240729,102400,20671905890,14440,14450,14460,14430,9692
|
|
20240729,102300,20531898480,14450,14450,14460,14450,2112
|
|
20240729,102200,20501372880,14460,14460,14460,14450,2798
|
|
20240729,102100,20460927950,14460,14450,14460,14450,2439
|
|
20240729,102000,20425666420,14460,14460,14470,14450,5614
|
|
20240729,101900,20344524760,14470,14470,14480,14460,6474
|
|
20240729,101800,20250859630,14480,14510,14520,14470,16422
|
|
20240729,101700,20012821500,14510,14500,14520,14500,3022
|
|
20240729,101600,19968975170,14500,14500,14510,14500,1595
|
|
20240729,101500,19945847120,14500,14500,14510,14500,2031
|
|
20240729,101400,19916393120,14500,14500,14510,14490,5057
|
|
20240729,101300,19843067430,14500,14500,14510,14490,6161
|
|
20240729,101200,19753712190,14500,14510,14510,14500,1486
|
|
20240729,101100,19732161840,14500,14500,14510,14500,7112
|
|
20240729,101000,19629027280,14510,14490,14510,14490,2666
|
|
20240729,100900,19590372980,14500,14500,14510,14490,4365
|
|
20240729,100800,19527084220,14500,14510,14520,14500,16645
|
|
20240729,100700,19285662140,14510,14550,14550,14500,15220
|
|
20240729,100600,19064644550,14550,14540,14550,14540,2557
|
|
20240729,100500,19027447940,14540,14530,14550,14530,4118
|
|
20240729,100400,18967559980,14530,14520,14550,14510,8049
|
|
20240729,100300,18850686950,14520,14530,14550,14510,8787
|
|
20240729,100200,18723104930,14530,14500,14550,14500,3960
|
|
20240729,100100,18665613660,14510,14550,14550,14500,22652
|
|
20240729,100000,18336740820,14540,14570,14570,14530,41172
|
|
20240729,095900,17737974430,14570,14580,14590,14550,13552
|
|
20240729,095800,17540573230,14590,14560,14590,14560,2796
|
|
20240729,095700,17499826350,14560,14600,14600,14560,6944
|
|
20240729,095600,17398539710,14600,14570,14600,14570,7381
|
|
20240729,095500,17290849150,14580,14580,14580,14560,2662
|
|
20240729,095400,17252054030,14560,14570,14580,14560,2251
|
|
20240729,095300,17219255520,14570,14570,14590,14570,9898
|
|
20240729,095200,17075003520,14560,14580,14580,14550,13724
|
|
20240729,095100,16875230260,14570,14570,14590,14570,5603
|
|
20240729,095000,16793557080,14580,14610,14610,14580,7329
|
|
20240729,094900,16686629990,14620,14600,14620,14600,5034
|
|
20240729,094800,16613057550,14600,14610,14620,14590,5711
|
|
20240729,094700,16529661400,14610,14620,14630,14600,6323
|
|
20240729,094600,16437207540,14620,14590,14630,14590,44435
|
|
20240729,094500,15787853820,14580,14570,14580,14560,6015
|
|
20240729,094400,15700199570,14580,14610,14610,14570,15313
|
|
20240729,094300,15476618950,14600,14600,14610,14600,4473
|
|
20240729,094200,15411303710,14610,14580,14610,14580,19275
|
|
20240729,094100,15129980500,14580,14580,14590,14580,6109
|
|
20240729,094000,15040887750,14580,14560,14590,14560,17370
|
|
20240729,093900,14787840590,14570,14570,14580,14550,6080
|
|
20240729,093800,14699268690,14580,14590,14600,14570,4230
|
|
20240729,093700,14637604170,14600,14610,14610,14590,3387
|
|
20240729,093600,14588158930,14620,14580,14620,14570,29193
|
|
20240729,093500,14162063560,14580,14560,14580,14560,9715
|
|
20240729,093400,14020467880,14560,14530,14570,14530,9913
|
|
20240729,093300,13876256430,14530,14550,14550,14520,12936
|
|
20240729,093200,13688291310,14550,14530,14570,14530,6855
|
|
20240729,093100,13588596100,14530,14590,14600,14530,36180
|
|
20240729,093000,13061823850,14600,14590,14610,14560,7913
|
|
20240729,092900,12946376180,14590,14600,14620,14570,23877
|
|
20240729,092800,12597674150,14610,14600,14620,14590,20898
|
|
20240729,092700,12292436650,14600,14570,14620,14570,20490
|
|
20240729,092600,11993274020,14560,14540,14580,14540,7515
|
|
20240729,092500,11883848580,14550,14590,14590,14540,8013
|
|
20240729,092400,11767180990,14600,14600,14620,14590,25118
|
|
20240729,092300,11400233360,14600,14570,14600,14560,29150
|
|
20240729,092200,10974923160,14580,14540,14580,14530,14117
|
|
20240729,092100,10769451450,14540,14540,14540,14500,20336
|
|
20240729,092000,10474229660,14530,14520,14570,14520,18350
|
|
20240729,091900,10207406390,14520,14540,14540,14520,14007
|
|
20240729,091800,10003902330,14540,14590,14590,14530,13923
|
|
20240729,091700,9801113610,14590,14630,14650,14580,46388
|
|
20240729,091600,9123110900,14640,14630,14640,14600,30808
|
|
20240729,091500,8672786480,14620,14610,14640,14580,47266
|
|
20240729,091400,7982228400,14610,14570,14610,14570,38937
|
|
20240729,091300,7413925710,14570,14560,14580,14530,37285
|
|
20240729,091200,6871436370,14560,14570,14590,14550,27854
|
|
20240729,091100,6465538770,14580,14500,14600,14500,129439
|
|
20240729,091000,4582695720,14500,14500,14510,14470,20047
|
|
20240729,090900,4292134040,14500,14500,14520,14490,21638
|
|
20240729,090800,3978213420,14500,14510,14510,14490,12219
|
|
20240729,090700,3801056850,14510,14460,14510,14440,39501
|
|
20240729,090600,3228690720,14460,14510,14530,14460,21032
|
|
20240729,090500,2923852070,14510,14440,14540,14440,69035
|
|
20240729,090400,1923253390,14450,14430,14490,14410,28393
|
|
20240729,090300,1512911330,14430,14370,14430,14350,31403
|
|
20240729,090200,1061127740,14370,14280,14370,14270,31841
|
|
20240729,090100,604632330,14280,14200,14280,14190,12006
|
|
20240729,090000,433997460,14210,14230,14250,14200,30500
|