623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,191900,61143601350,19260,19260,19260,19260,0
|
|
20240703,191800,61143601350,19260,19260,19260,19260,0
|
|
20240703,191700,61143601350,19260,19260,19260,19260,0
|
|
20240703,191600,61143601350,19260,19260,19260,19260,0
|
|
20240703,191500,61143601350,19260,19260,19260,19260,0
|
|
20240703,191400,61143601350,19260,19260,19260,19260,0
|
|
20240703,191300,61143601350,19260,19260,19260,19260,0
|
|
20240703,191200,61143601350,19260,19260,19260,19260,0
|
|
20240703,191100,61143601350,19260,19260,19260,19260,0
|
|
20240703,191000,61143601350,19260,19260,19260,19260,0
|
|
20240703,190900,61143601350,19260,19260,19260,19260,0
|
|
20240703,190800,61143601350,19260,19260,19260,19260,0
|
|
20240703,190700,61143601350,19260,19260,19260,19260,0
|
|
20240703,190600,61143601350,19260,19260,19260,19260,0
|
|
20240703,190500,61143601350,19260,19260,19260,19260,0
|
|
20240703,190400,61143601350,19260,19260,19260,19260,0
|
|
20240703,190300,61143601350,19260,19260,19260,19260,0
|
|
20240703,190200,61143601350,19260,19260,19260,19260,0
|
|
20240703,190100,61143601350,19260,19260,19260,19260,0
|
|
20240703,190000,61143601350,19260,19260,19260,19260,0
|
|
20240703,185900,61143601350,19260,19260,19260,19260,0
|
|
20240703,185800,61143601350,19260,19260,19260,19260,0
|
|
20240703,185700,61143601350,19260,19260,19260,19260,0
|
|
20240703,185600,61143601350,19260,19260,19260,19260,0
|
|
20240703,185500,61143601350,19260,19260,19260,19260,0
|
|
20240703,185400,61143601350,19260,19260,19260,19260,0
|
|
20240703,185300,61143601350,19260,19260,19260,19260,0
|
|
20240703,185200,61143601350,19260,19260,19260,19260,0
|
|
20240703,185100,61143601350,19260,19260,19260,19260,0
|
|
20240703,185000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,184900,61143601350,19260,19260,19260,19260,0
|
|
20240703,184800,61143601350,19260,19260,19260,19260,0
|
|
20240703,184700,61143601350,19260,19260,19260,19260,0
|
|
20240703,184600,61143601350,19260,19260,19260,19260,0
|
|
20240703,184500,61143601350,19260,19260,19260,19260,0
|
|
20240703,184400,61143601350,19260,19260,19260,19260,0
|
|
20240703,184300,61143601350,19260,19260,19260,19260,0
|
|
20240703,184200,61143601350,19260,19260,19260,19260,0
|
|
20240703,184100,61143601350,19260,19260,19260,19260,0
|
|
20240703,184000,61143601350,19260,19260,19260,19260,0
|
|
20240703,183900,61143601350,19260,19260,19260,19260,0
|
|
20240703,183800,61143601350,19260,19260,19260,19260,0
|
|
20240703,183700,61143601350,19260,19260,19260,19260,0
|
|
20240703,183600,61143601350,19260,19260,19260,19260,0
|
|
20240703,183500,61143601350,19260,19260,19260,19260,0
|
|
20240703,183400,61143601350,19260,19260,19260,19260,0
|
|
20240703,183300,61143601350,19260,19260,19260,19260,0
|
|
20240703,183200,61143601350,19260,19260,19260,19260,0
|
|
20240703,183100,61143601350,19260,19260,19260,19260,0
|
|
20240703,183000,61143601350,19260,19260,19260,19260,0
|
|
20240703,182900,61143601350,19260,19260,19260,19260,0
|
|
20240703,182800,61143601350,19260,19260,19260,19260,0
|
|
20240703,182700,61143601350,19260,19260,19260,19260,0
|
|
20240703,182600,61143601350,19260,19260,19260,19260,0
|
|
20240703,182500,61143601350,19260,19260,19260,19260,0
|
|
20240703,182400,61143601350,19260,19260,19260,19260,0
|
|
20240703,182300,61143601350,19260,19260,19260,19260,0
|
|
20240703,182200,61143601350,19260,19260,19260,19260,0
|
|
20240703,182100,61143601350,19260,19260,19260,19260,0
|
|
20240703,182000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,181900,61143601350,19260,19260,19260,19260,0
|
|
20240703,181800,61143601350,19260,19260,19260,19260,0
|
|
20240703,181700,61143601350,19260,19260,19260,19260,0
|
|
20240703,181600,61143601350,19260,19260,19260,19260,0
|
|
20240703,181500,61143601350,19260,19260,19260,19260,0
|
|
20240703,181400,61143601350,19260,19260,19260,19260,0
|
|
20240703,181300,61143601350,19260,19260,19260,19260,0
|
|
20240703,181200,61143601350,19260,19260,19260,19260,0
|
|
20240703,181100,61143601350,19260,19260,19260,19260,0
|
|
20240703,181000,61143601350,19260,19260,19260,19260,0
|
|
20240703,180900,61143601350,19260,19260,19260,19260,0
|
|
20240703,180800,61143601350,19260,19260,19260,19260,0
|
|
20240703,180700,61143601350,19260,19260,19260,19260,0
|
|
20240703,180600,61143601350,19260,19260,19260,19260,0
|
|
20240703,180500,61143601350,19260,19260,19260,19260,0
|
|
20240703,180400,61143601350,19260,19260,19260,19260,0
|
|
20240703,180300,61143601350,19260,19260,19260,19260,0
|
|
20240703,180200,61143601350,19260,19260,19260,19260,0
|
|
20240703,180100,61143601350,19260,19260,19260,19260,0
|
|
20240703,180000,61143601350,19260,19260,19260,19260,0
|
|
20240703,175900,61143601350,19260,19260,19260,19260,0
|
|
20240703,175800,61143601350,19260,19260,19260,19260,0
|
|
20240703,175700,61143601350,19260,19260,19260,19260,0
|
|
20240703,175600,61143601350,19260,19260,19260,19260,0
|
|
20240703,175500,61143601350,19260,19260,19260,19260,0
|
|
20240703,175400,61143601350,19260,19260,19260,19260,0
|
|
20240703,175300,61143601350,19260,19260,19260,19260,0
|
|
20240703,175200,61143601350,19260,19260,19260,19260,0
|
|
20240703,175100,61143601350,19260,19260,19260,19260,0
|
|
20240703,175000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,174900,61143601350,19260,19260,19260,19260,0
|
|
20240703,174800,61143601350,19260,19260,19260,19260,0
|
|
20240703,174700,61143601350,19260,19260,19260,19260,0
|
|
20240703,174600,61143601350,19260,19260,19260,19260,0
|
|
20240703,174500,61143601350,19260,19260,19260,19260,0
|
|
20240703,174400,61143601350,19260,19260,19260,19260,0
|
|
20240703,174300,61143601350,19260,19260,19260,19260,0
|
|
20240703,174200,61143601350,19260,19260,19260,19260,0
|
|
20240703,174100,61143601350,19260,19260,19260,19260,0
|
|
20240703,174000,61143601350,19260,19260,19260,19260,0
|
|
20240703,173900,61143601350,19260,19260,19260,19260,0
|
|
20240703,173800,61143601350,19260,19260,19260,19260,0
|
|
20240703,173700,61143601350,19260,19260,19260,19260,0
|
|
20240703,173600,61143601350,19260,19260,19260,19260,0
|
|
20240703,173500,61143601350,19260,19260,19260,19260,0
|
|
20240703,173400,61143601350,19260,19260,19260,19260,0
|
|
20240703,173300,61143601350,19260,19260,19260,19260,0
|
|
20240703,173200,61143601350,19260,19260,19260,19260,0
|
|
20240703,173100,61143601350,19260,19260,19260,19260,0
|
|
20240703,173000,61143601350,19260,19260,19260,19260,0
|
|
20240703,172900,61143601350,19260,19260,19260,19260,0
|
|
20240703,172800,61143601350,19260,19260,19260,19260,0
|
|
20240703,172700,61143601350,19260,19260,19260,19260,0
|
|
20240703,172600,61143601350,19260,19260,19260,19260,0
|
|
20240703,172500,61143601350,19260,19260,19260,19260,0
|
|
20240703,172400,61143601350,19260,19260,19260,19260,0
|
|
20240703,172300,61143601350,19260,19260,19260,19260,0
|
|
20240703,172200,61143601350,19260,19260,19260,19260,0
|
|
20240703,172100,61143601350,19260,19260,19260,19260,0
|
|
20240703,172000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,171900,61143601350,19260,19260,19260,19260,0
|
|
20240703,171800,61143601350,19260,19260,19260,19260,0
|
|
20240703,171700,61143601350,19260,19260,19260,19260,0
|
|
20240703,171600,61143601350,19260,19260,19260,19260,0
|
|
20240703,171500,61143601350,19260,19260,19260,19260,0
|
|
20240703,171400,61143601350,19260,19260,19260,19260,0
|
|
20240703,171300,61143601350,19260,19260,19260,19260,0
|
|
20240703,171200,61143601350,19260,19260,19260,19260,0
|
|
20240703,171100,61143601350,19260,19260,19260,19260,0
|
|
20240703,171000,61143601350,19260,19260,19260,19260,0
|
|
20240703,170900,61143601350,19260,19260,19260,19260,0
|
|
20240703,170800,61143601350,19260,19260,19260,19260,0
|
|
20240703,170700,61143601350,19260,19260,19260,19260,0
|
|
20240703,170600,61143601350,19260,19260,19260,19260,0
|
|
20240703,170500,61143601350,19260,19260,19260,19260,0
|
|
20240703,170400,61143601350,19260,19260,19260,19260,0
|
|
20240703,170300,61143601350,19260,19260,19260,19260,0
|
|
20240703,170200,61143601350,19260,19260,19260,19260,0
|
|
20240703,170100,61143601350,19260,19260,19260,19260,0
|
|
20240703,170000,61143601350,19260,19260,19260,19260,0
|
|
20240703,165900,61143601350,19260,19260,19260,19260,0
|
|
20240703,165800,61143601350,19260,19260,19260,19260,0
|
|
20240703,165700,61143601350,19260,19260,19260,19260,0
|
|
20240703,165600,61143601350,19260,19260,19260,19260,0
|
|
20240703,165500,61143601350,19260,19260,19260,19260,0
|
|
20240703,165400,61143601350,19260,19260,19260,19260,0
|
|
20240703,165300,61143601350,19260,19260,19260,19260,0
|
|
20240703,165200,61143601350,19260,19260,19260,19260,0
|
|
20240703,165100,61143601350,19260,19260,19260,19260,0
|
|
20240703,165000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,164900,61143601350,19260,19260,19260,19260,0
|
|
20240703,164800,61143601350,19260,19260,19260,19260,0
|
|
20240703,164700,61143601350,19260,19260,19260,19260,0
|
|
20240703,164600,61143601350,19260,19260,19260,19260,0
|
|
20240703,164500,61143601350,19260,19260,19260,19260,0
|
|
20240703,164400,61143601350,19260,19260,19260,19260,0
|
|
20240703,164300,61143601350,19260,19260,19260,19260,0
|
|
20240703,164200,61143601350,19260,19260,19260,19260,0
|
|
20240703,164100,61143601350,19260,19260,19260,19260,0
|
|
20240703,164000,61143601350,19260,19260,19260,19260,0
|
|
20240703,163900,61143601350,19260,19260,19260,19260,0
|
|
20240703,163800,61143601350,19260,19260,19260,19260,0
|
|
20240703,163700,61143601350,19260,19260,19260,19260,0
|
|
20240703,163600,61143601350,19260,19260,19260,19260,0
|
|
20240703,163500,61143601350,19260,19260,19260,19260,0
|
|
20240703,163400,61143601350,19260,19260,19260,19260,0
|
|
20240703,163300,61143601350,19260,19260,19260,19260,0
|
|
20240703,163200,61143601350,19260,19260,19260,19260,0
|
|
20240703,163100,61143601350,19260,19260,19260,19260,0
|
|
20240703,163000,61143601350,19260,19260,19260,19260,0
|
|
20240703,162900,61143601350,19260,19260,19260,19260,0
|
|
20240703,162800,61143601350,19260,19260,19260,19260,0
|
|
20240703,162700,61143601350,19260,19260,19260,19260,0
|
|
20240703,162600,61143601350,19260,19260,19260,19260,0
|
|
20240703,162500,61143601350,19260,19260,19260,19260,0
|
|
20240703,162400,61143601350,19260,19260,19260,19260,0
|
|
20240703,162300,61143601350,19260,19260,19260,19260,0
|
|
20240703,162200,61143601350,19260,19260,19260,19260,0
|
|
20240703,162100,61143601350,19260,19260,19260,19260,0
|
|
20240703,162000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,161900,61143601350,19260,19260,19260,19260,0
|
|
20240703,161800,61143601350,19260,19260,19260,19260,0
|
|
20240703,161700,61143601350,19260,19260,19260,19260,0
|
|
20240703,161600,61143601350,19260,19260,19260,19260,0
|
|
20240703,161500,61143601350,19260,19260,19260,19260,0
|
|
20240703,161400,61143601350,19260,19260,19260,19260,0
|
|
20240703,161300,61143601350,19260,19260,19260,19260,0
|
|
20240703,161200,61143601350,19260,19260,19260,19260,0
|
|
20240703,161100,61143601350,19260,19260,19260,19260,0
|
|
20240703,161000,61143601350,19260,19260,19260,19260,0
|
|
20240703,160900,61143601350,19260,19260,19260,19260,0
|
|
20240703,160800,61143601350,19260,19260,19260,19260,0
|
|
20240703,160700,61143601350,19260,19260,19260,19260,0
|
|
20240703,160600,61143601350,19260,19260,19260,19260,0
|
|
20240703,160500,61143601350,19260,19260,19260,19260,0
|
|
20240703,160400,61143601350,19260,19260,19260,19260,0
|
|
20240703,160300,61143601350,19260,19260,19260,19260,0
|
|
20240703,160200,61143601350,19260,19260,19260,19260,0
|
|
20240703,160100,61143601350,19260,19260,19260,19260,0
|
|
20240703,160000,61143601350,19260,19260,19260,19260,0
|
|
20240703,155900,61143601350,19260,19260,19260,19260,0
|
|
20240703,155800,61143601350,19260,19260,19260,19260,0
|
|
20240703,155700,61143601350,19260,19260,19260,19260,0
|
|
20240703,155600,61143601350,19260,19260,19260,19260,0
|
|
20240703,155500,61143601350,19260,19260,19260,19260,0
|
|
20240703,155400,61143601350,19260,19260,19260,19260,0
|
|
20240703,155300,61143601350,19260,19260,19260,19260,0
|
|
20240703,155200,61143601350,19260,19260,19260,19260,0
|
|
20240703,155100,61143601350,19260,19260,19260,19260,0
|
|
20240703,155000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,154900,61143601350,19260,19260,19260,19260,0
|
|
20240703,154800,61143601350,19260,19260,19260,19260,0
|
|
20240703,154700,61143601350,19260,19260,19260,19260,0
|
|
20240703,154600,61143601350,19260,19260,19260,19260,0
|
|
20240703,154500,61143601350,19260,19260,19260,19260,0
|
|
20240703,154400,61143601350,19260,19260,19260,19260,0
|
|
20240703,154300,61143601350,19260,19260,19260,19260,0
|
|
20240703,154200,61143601350,19260,19260,19260,19260,0
|
|
20240703,154100,61143601350,19260,19260,19260,19260,0
|
|
20240703,154000,61143601350,19260,19260,19260,19260,0
|
|
20240703,153900,61143601350,19260,19260,19260,19260,0
|
|
20240703,153800,61143601350,19260,19260,19260,19260,0
|
|
20240703,153700,61143601350,19260,19260,19260,19260,0
|
|
20240703,153600,61143601350,19260,19260,19260,19260,0
|
|
20240703,153500,61143601350,19260,19260,19260,19260,0
|
|
20240703,153400,61143601350,19260,19260,19260,19260,0
|
|
20240703,153300,61143601350,19260,19260,19260,19260,0
|
|
20240703,153200,61143601350,19260,19260,19260,19260,0
|
|
20240703,153100,61143601350,19260,19260,19260,19260,0
|
|
20240703,153000,61143601350,19260,19260,19260,19260,121649
|
|
20240703,152900,58800641610,19310,19310,19310,19310,0
|
|
20240703,152800,58800641610,19310,19310,19310,19310,0
|
|
20240703,152700,58800641610,19310,19310,19310,19310,0
|
|
20240703,152600,58800641610,19310,19310,19310,19310,0
|
|
20240703,152500,58800641610,19310,19310,19310,19310,0
|
|
20240703,152400,58800641610,19310,19310,19310,19310,0
|
|
20240703,152300,58800641610,19310,19310,19310,19310,0
|
|
20240703,152200,58800641610,19310,19310,19310,19310,0
|
|
20240703,152100,58800641610,19310,19310,19310,19310,0
|
|
20240703,152000,58800641610,19310,19310,19310,19310,0
|
|
20240703,151900,58800641610,19310,19290,19310,19280,8340
|
|
20240703,151800,58639742330,19290,19300,19310,19290,10761
|
|
20240703,151700,58432068820,19300,19310,19320,19300,11798
|
|
20240703,151600,58204247240,19310,19320,19330,19290,16823
|
|
20240703,151500,57879272710,19330,19300,19330,19290,20006
|
|
20240703,151400,57492801510,19290,19290,19310,19290,3136
|
|
20240703,151300,57432288110,19290,19310,19320,19290,10136
|
|
20240703,151200,57236652280,19310,19300,19320,19300,13108
|
|
20240703,151100,56983587600,19300,19300,19310,19300,4802
|
|
20240703,151000,56890894980,19300,19310,19320,19300,8074
|
|
20240703,150900,56734988450,19310,19320,19330,19300,15513
|
|
20240703,150800,56435406070,19320,19330,19340,19320,10638
|
|
20240703,150700,56229787920,19330,19340,19350,19330,10078
|
|
20240703,150600,56034881620,19340,19340,19350,19340,1720
|
|
20240703,150500,56001614630,19340,19340,19350,19340,818
|
|
20240703,150400,55985791710,19340,19340,19350,19340,6058
|
|
20240703,150300,55868581550,19350,19350,19360,19340,2627
|
|
20240703,150200,55817760520,19350,19340,19360,19340,13581
|
|
20240703,150100,55554944500,19340,19330,19350,19330,3642
|
|
20240703,150000,55484510790,19330,19340,19350,19320,8022
|
|
20240703,145900,55329409800,19340,19330,19350,19330,4629
|
|
20240703,145800,55239889430,19330,19330,19340,19330,2419
|
|
20240703,145700,55193130060,19330,19330,19340,19330,866
|
|
20240703,145600,55176389920,19330,19320,19350,19320,17898
|
|
20240703,145500,54830347560,19320,19320,19330,19320,553
|
|
20240703,145400,54819662880,19320,19310,19320,19310,7655
|
|
20240703,145300,54671788600,19310,19310,19320,19300,4834
|
|
20240703,145200,54578424070,19310,19290,19310,19290,8726
|
|
20240703,145100,54409957760,19290,19290,19300,19290,1198
|
|
20240703,145000,54386846070,19290,19290,19300,19290,1506
|
|
20240703,144900,54357788980,19300,19300,19300,19290,5609
|
|
20240703,144800,54249562620,19300,19300,19310,19300,971
|
|
20240703,144700,54230819950,19300,19290,19310,19290,3596
|
|
20240703,144600,54161419160,19290,19290,19300,19290,789
|
|
20240703,144500,54146197670,19290,19300,19300,19290,776
|
|
20240703,144400,54131227940,19290,19290,19300,19280,8400
|
|
20240703,144300,53969133320,19280,19270,19300,19270,6519
|
|
20240703,144200,53843405070,19270,19280,19280,19260,8408
|
|
20240703,144100,53681310460,19280,19280,19290,19280,577
|
|
20240703,144000,53670184150,19290,19280,19290,19280,3965
|
|
20240703,143900,53593711750,19280,19280,19300,19280,8005
|
|
20240703,143800,53439265110,19280,19270,19300,19270,5245
|
|
20240703,143700,53338131390,19270,19270,19280,19270,629
|
|
20240703,143600,53326010370,19270,19270,19280,19270,1751
|
|
20240703,143500,53292262500,19270,19280,19290,19270,5557
|
|
20240703,143400,53185122080,19290,19280,19290,19260,4920
|
|
20240703,143300,53090292350,19280,19250,19280,19250,4623
|
|
20240703,143200,53001246020,19260,19240,19260,19240,7608
|
|
20240703,143100,52854769720,19240,19230,19250,19230,10419
|
|
20240703,143000,52654315750,19230,19220,19240,19220,7577
|
|
20240703,142900,52508625810,19220,19230,19240,19220,23367
|
|
20240703,142800,52059364020,19230,19230,19240,19230,7891
|
|
20240703,142700,51907605550,19230,19250,19250,19230,11118
|
|
20240703,142600,51693714700,19240,19240,19250,19240,6349
|
|
20240703,142500,51571538230,19240,19260,19270,19240,22777
|
|
20240703,142400,51133040800,19260,19260,19270,19250,6677
|
|
20240703,142300,51004457610,19260,19260,19270,19260,7365
|
|
20240703,142200,50862579920,19270,19270,19280,19260,7015
|
|
20240703,142100,50727423930,19270,19280,19280,19270,4646
|
|
20240703,142000,50637863270,19280,19280,19290,19280,4253
|
|
20240703,141900,50555834430,19290,19310,19310,19280,3950
|
|
20240703,141800,50479633710,19300,19300,19310,19300,2303
|
|
20240703,141700,50435170240,19310,19300,19310,19300,1436
|
|
20240703,141600,50407446700,19300,19310,19320,19300,6290
|
|
20240703,141500,50285993970,19310,19320,19320,19310,2808
|
|
20240703,141400,50231748230,19320,19320,19330,19320,656
|
|
20240703,141300,50219072020,19320,19340,19340,19320,2059
|
|
20240703,141200,50179272750,19330,19330,19340,19330,1362
|
|
20240703,141100,50152944820,19330,19310,19340,19300,5128
|
|
20240703,141000,50053863770,19310,19300,19320,19300,3753
|
|
20240703,140900,49981382880,19300,19290,19310,19290,2125
|
|
20240703,140800,49940370610,19290,19300,19310,19290,1172
|
|
20240703,140700,49917751010,19300,19300,19310,19300,772
|
|
20240703,140600,49902849520,19300,19270,19310,19270,5048
|
|
20240703,140500,49805450220,19280,19270,19290,19260,6184
|
|
20240703,140400,49686250920,19270,19270,19280,19260,3299
|
|
20240703,140300,49622682920,19260,19270,19270,19250,6181
|
|
20240703,140200,49503633630,19270,19260,19280,19260,2290
|
|
20240703,140100,49459495700,19260,19250,19290,19250,9395
|
|
20240703,140000,49278545030,19250,19240,19260,19240,9089
|
|
20240703,135900,49103594710,19240,19260,19260,19240,15464
|
|
20240703,135800,48805931640,19250,19260,19270,19250,24147
|
|
20240703,135700,48341036590,19260,19260,19280,19250,17377
|
|
20240703,135600,48006323380,19260,19290,19290,19260,34787
|
|
20240703,135500,47335945780,19290,19290,19300,19280,3239
|
|
20240703,135400,47273462750,19290,19290,19300,19290,3639
|
|
20240703,135300,47203256810,19290,19300,19300,19290,2963
|
|
20240703,135200,47146098440,19290,19290,19300,19280,1805
|
|
20240703,135100,47111280050,19300,19290,19300,19290,927
|
|
20240703,135000,47093396220,19290,19290,19300,19290,2089
|
|
20240703,134900,47053097180,19290,19290,19300,19290,1585
|
|
20240703,134800,47022517260,19300,19290,19300,19290,5387
|
|
20240703,134700,46918584990,19290,19300,19310,19290,1495
|
|
20240703,134600,46889738800,19290,19290,19300,19290,3914
|
|
20240703,134500,46814205120,19290,19290,19310,19290,12428
|
|
20240703,134400,46574433850,19290,19300,19310,19290,2841
|
|
20240703,134300,46519609360,19300,19300,19310,19290,5030
|
|
20240703,134200,46422530850,19300,19300,19320,19300,6451
|
|
20240703,134100,46297970950,19300,19320,19320,19300,2945
|
|
20240703,134000,46241100020,19320,19330,19330,19310,4857
|
|
20240703,133900,46147238560,19330,19310,19330,19310,3456
|
|
20240703,133800,46080455330,19310,19300,19320,19300,3467
|
|
20240703,133700,46013505830,19300,19290,19310,19290,2886
|
|
20240703,133600,45957808180,19290,19290,19300,19290,353
|
|
20240703,133500,45950997450,19300,19300,19300,19290,2279
|
|
20240703,133400,45907031370,19300,19300,19310,19290,4740
|
|
20240703,133300,45815545260,19300,19310,19320,19300,4604
|
|
20240703,133200,45726647390,19310,19320,19320,19300,2662
|
|
20240703,133100,45675240960,19310,19310,19320,19310,1884
|
|
20240703,133000,45638851180,19300,19290,19310,19290,956
|
|
20240703,132900,45620400560,19300,19300,19300,19290,5681
|
|
20240703,132800,45510774760,19300,19290,19300,19280,1614
|
|
20240703,132700,45479639950,19290,19280,19300,19280,1929
|
|
20240703,132600,45442431230,19290,19280,19310,19280,3321
|
|
20240703,132500,45378360250,19280,19290,19300,19280,7615
|
|
20240703,132400,45231467400,19290,19290,19300,19280,2543
|
|
20240703,132300,45182420360,19290,19310,19320,19290,3691
|
|
20240703,132200,45111174460,19310,19300,19340,19300,1260
|
|
20240703,132100,45086840140,19310,19350,19350,19310,5895
|
|
20240703,132000,44972882590,19340,19340,19370,19340,7540
|
|
20240703,131900,44826963920,19350,19340,19350,19330,2010
|
|
20240703,131800,44788084500,19350,19360,19360,19330,4037
|
|
20240703,131700,44709989260,19350,19340,19360,19330,4142
|
|
20240703,131600,44629859100,19340,19300,19340,19290,4986
|
|
20240703,131500,44533587150,19300,19280,19300,19280,6276
|
|
20240703,131400,44412526520,19290,19270,19290,19270,7003
|
|
20240703,131300,44277547040,19270,19270,19280,19260,3953
|
|
20240703,131200,44201378450,19270,19260,19280,19260,3347
|
|
20240703,131100,44136880820,19260,19270,19280,19260,11433
|
|
20240703,131000,43916569440,19270,19270,19280,19270,1999
|
|
20240703,130900,43878045810,19280,19280,19280,19270,3319
|
|
20240703,130800,43814083070,19270,19280,19280,19270,5017
|
|
20240703,130700,43717368440,19280,19280,19290,19280,5008
|
|
20240703,130600,43620781250,19280,19290,19300,19280,1970
|
|
20240703,130500,43582791400,19300,19270,19300,19270,7759
|
|
20240703,130400,43433180380,19270,19270,19280,19270,1598
|
|
20240703,130300,43402386100,19270,19280,19280,19270,1656
|
|
20240703,130200,43370468650,19270,19280,19280,19270,2346
|
|
20240703,130100,43325256880,19270,19280,19280,19270,4969
|
|
20240703,130000,43229473430,19280,19300,19300,19270,15558
|
|
20240703,125900,42929490840,19300,19300,19300,19290,2100
|
|
20240703,125800,42888981460,19290,19290,19300,19290,5857
|
|
20240703,125700,42775998750,19300,19300,19300,19290,1975
|
|
20240703,125600,42737896140,19290,19300,19300,19290,2836
|
|
20240703,125500,42683187140,19300,19300,19300,19290,3336
|
|
20240703,125400,42618832320,19300,19300,19310,19290,11533
|
|
20240703,125300,42396332150,19310,19310,19310,19300,3892
|
|
20240703,125200,42321214830,19300,19310,19310,19300,6008
|
|
20240703,125100,42205258840,19300,19300,19310,19300,15041
|
|
20240703,125000,41914961510,19310,19310,19310,19300,1660
|
|
20240703,124900,41882915800,19310,19320,19320,19300,14641
|
|
20240703,124800,41600206010,19320,19320,19330,19310,2642
|
|
20240703,124700,41549161140,19320,19330,19330,19320,3640
|
|
20240703,124600,41478822680,19320,19320,19320,19310,2022
|
|
20240703,124500,41439757720,19320,19320,19320,19310,1132
|
|
20240703,124400,41417895550,19310,19320,19330,19310,1946
|
|
20240703,124300,41380305740,19320,19320,19320,19310,3601
|
|
20240703,124200,41310743300,19310,19310,19320,19310,1114
|
|
20240703,124100,41289227170,19320,19330,19330,19310,6634
|
|
20240703,124000,41161102580,19320,19310,19330,19310,2570
|
|
20240703,123900,41111451210,19310,19320,19330,19310,6175
|
|
20240703,123800,40992153540,19330,19330,19330,19320,1548
|
|
20240703,123700,40962237750,19320,19320,19330,19320,2456
|
|
20240703,123600,40914775540,19320,19320,19330,19320,1527
|
|
20240703,123500,40885269430,19330,19320,19330,19320,4351
|
|
20240703,123400,40801203540,19320,19320,19330,19310,1278
|
|
20240703,123300,40776511110,19320,19320,19330,19320,3570
|
|
20240703,123200,40707538020,19320,19320,19330,19320,1512
|
|
20240703,123100,40678324490,19320,19320,19330,19310,2936
|
|
20240703,123000,40621601420,19320,19330,19330,19310,5826
|
|
20240703,122900,40509080420,19330,19340,19350,19310,27353
|
|
20240703,122800,39980606130,19340,19340,19350,19340,315
|
|
20240703,122700,39974513840,19340,19350,19350,19340,3220
|
|
20240703,122600,39912234770,19340,19340,19350,19340,192
|
|
20240703,122500,39908521300,19340,19350,19350,19340,832
|
|
20240703,122400,39892428750,19350,19330,19350,19330,1879
|
|
20240703,122300,39856082220,19330,19340,19340,19330,2087
|
|
20240703,122200,39815721040,19340,19340,19340,19330,2688
|
|
20240703,122100,39763745340,19340,19340,19350,19330,2115
|
|
20240703,122000,39722839710,19330,19360,19360,19330,1396
|
|
20240703,121900,39695831160,19360,19380,19390,19310,46147
|
|
20240703,121800,38803010710,19380,19380,19390,19380,931
|
|
20240703,121700,38784964740,19380,19390,19400,19370,1298
|
|
20240703,121600,38759800460,19400,19400,19410,19390,1463
|
|
20240703,121500,38731418390,19410,19400,19410,19390,1267
|
|
20240703,121400,38706835780,19400,19390,19410,19390,1266
|
|
20240703,121300,38682276010,19390,19390,19390,19380,1091
|
|
20240703,121200,38661124150,19390,19370,19390,19370,1068
|
|
20240703,121100,38640428840,19370,19360,19390,19350,1301
|
|
20240703,121000,38615233220,19370,19350,19390,19340,7936
|
|
20240703,120900,38461478510,19350,19340,19370,19340,3430
|
|
20240703,120800,38395125830,19340,19350,19360,19340,1930
|
|
20240703,120700,38357773240,19340,19340,19360,19340,1867
|
|
20240703,120600,38321650510,19350,19370,19370,19340,4493
|
|
20240703,120500,38234717700,19370,19370,19380,19370,830
|
|
20240703,120400,38218640200,19360,19360,19370,19360,798
|
|
20240703,120300,38203190880,19370,19370,19380,19360,1180
|
|
20240703,120200,38180341460,19380,19360,19390,19350,6853
|
|
20240703,120100,38047535440,19360,19370,19390,19350,5232
|
|
20240703,120000,37946191660,19370,19380,19410,19330,29143
|
|
20240703,115900,37381976450,19390,19380,19390,19380,4505
|
|
20240703,115800,37294664320,19380,19380,19390,19380,1494
|
|
20240703,115700,37265710090,19380,19390,19390,19380,7056
|
|
20240703,115600,37128949130,19390,19400,19400,19390,2616
|
|
20240703,115500,37078223410,19390,19380,19400,19380,4676
|
|
20240703,115400,36987573830,19390,19390,19390,19380,623
|
|
20240703,115300,36975497950,19390,19380,19400,19380,1663
|
|
20240703,115200,36943257250,19380,19380,19390,19370,2547
|
|
20240703,115100,36893913810,19380,19390,19390,19380,3349
|
|
20240703,115000,36829008180,19380,19400,19400,19380,21687
|
|
20240703,114900,36408339000,19410,19410,19410,19400,2130
|
|
20240703,114800,36367015820,19400,19410,19410,19400,353
|
|
20240703,114700,36360166390,19410,19400,19410,19400,1604
|
|
20240703,114600,36329047390,19400,19400,19410,19400,1693
|
|
20240703,114500,36296200590,19400,19400,19400,19400,1537
|
|
20240703,114400,36266382790,19400,19420,19420,19400,14916
|
|
20240703,114300,35976904690,19410,19410,19420,19410,3598
|
|
20240703,114200,35907040040,19410,19420,19440,19410,5885
|
|
20240703,114100,35792740450,19420,19430,19430,19420,196
|
|
20240703,114000,35788933370,19420,19430,19440,19420,1361
|
|
20240703,113900,35762489440,19430,19420,19440,19420,1216
|
|
20240703,113800,35738863400,19420,19430,19430,19410,1374
|
|
20240703,113700,35712173540,19430,19440,19440,19400,8932
|
|
20240703,113600,35538695450,19430,19430,19450,19430,5085
|
|
20240703,113500,35439850480,19440,19420,19440,19410,6005
|
|
20240703,113400,35323173850,19430,19400,19430,19400,5017
|
|
20240703,113300,35225746840,19410,19410,19410,19400,2503
|
|
20240703,113200,35177164150,19410,19420,19420,19410,433
|
|
20240703,113100,35168759260,19420,19400,19420,19400,2180
|
|
20240703,113000,35126438830,19410,19420,19420,19410,1508
|
|
20240703,112900,35097165620,19420,19410,19420,19410,929
|
|
20240703,112800,35079130340,19410,19420,19420,19410,1129
|
|
20240703,112700,35057208650,19420,19420,19430,19410,1322
|
|
20240703,112600,35031536400,19420,19400,19430,19400,2705
|
|
20240703,112500,34979016250,19410,19400,19410,19400,1565
|
|
20240703,112400,34948654520,19410,19410,19410,19400,457
|
|
20240703,112300,34939786800,19400,19410,19420,19400,1748
|
|
20240703,112200,34905871200,19420,19410,19420,19410,5409
|
|
20240703,112100,34800866910,19400,19390,19410,19390,1429
|
|
20240703,112000,34773151400,19390,19390,19410,19390,1825
|
|
20240703,111900,34737749520,19400,19390,19400,19380,3052
|
|
20240703,111800,34678566850,19390,19400,19410,19390,2625
|
|
20240703,111700,34627642950,19400,19430,19430,19400,1493
|
|
20240703,111600,34598668980,19420,19410,19430,19410,4104
|
|
20240703,111500,34518975240,19410,19410,19420,19400,1339
|
|
20240703,111400,34492981880,19410,19410,19430,19410,1938
|
|
20240703,111300,34455357220,19410,19420,19430,19400,3920
|
|
20240703,111200,34379230720,19420,19430,19440,19410,8963
|
|
20240703,111100,34205079940,19430,19410,19430,19400,3198
|
|
20240703,111000,34142976870,19400,19410,19420,19400,7373
|
|
20240703,110900,33999845800,19420,19410,19430,19400,2244
|
|
20240703,110800,33956280390,19410,19410,19430,19410,7703
|
|
20240703,110700,33806648600,19410,19390,19420,19390,4922
|
|
20240703,110600,33711150120,19390,19380,19400,19360,6858
|
|
20240703,110500,33578249760,19380,19380,19400,19370,2608
|
|
20240703,110400,33527686620,19390,19380,19390,19370,1984
|
|
20240703,110300,33489237630,19380,19370,19390,19360,3436
|
|
20240703,110200,33422654760,19370,19350,19380,19350,3761
|
|
20240703,110100,33349814580,19360,19350,19360,19350,2353
|
|
20240703,110000,33304273110,19350,19370,19370,19350,2130
|
|
20240703,105900,33263037240,19370,19370,19380,19360,974
|
|
20240703,105800,33244166370,19360,19360,19370,19350,2015
|
|
20240703,105700,33205166790,19350,19340,19360,19340,1269
|
|
20240703,105600,33180610310,19340,19340,19350,19330,781
|
|
20240703,105500,33165506690,19330,19330,19340,19320,6368
|
|
20240703,105400,33042408680,19340,19350,19360,19330,16224
|
|
20240703,105300,32728513470,19350,19370,19380,19350,6579
|
|
20240703,105200,32601148530,19370,19370,19400,19370,3377
|
|
20240703,105100,32535705800,19380,19380,19400,19370,2594
|
|
20240703,105000,32485428510,19380,19390,19400,19360,4456
|
|
20240703,104900,32399096110,19400,19400,19410,19370,9954
|
|
20240703,104800,32206045300,19400,19400,19430,19400,8254
|
|
20240703,104700,32045831510,19400,19390,19400,19390,988
|
|
20240703,104600,32026667780,19400,19400,19410,19390,1101
|
|
20240703,104500,32005311940,19400,19390,19400,19390,2612
|
|
20240703,104400,31954649380,19400,19390,19420,19370,12962
|
|
20240703,104300,31703324930,19390,19370,19410,19370,7755
|
|
20240703,104200,31552988670,19370,19380,19380,19370,4627
|
|
20240703,104100,31463362180,19380,19390,19390,19370,5488
|
|
20240703,104000,31356996330,19380,19370,19390,19360,4982
|
|
20240703,103900,31260472500,19370,19370,19380,19360,2546
|
|
20240703,103800,31211160600,19370,19380,19380,19370,2291
|
|
20240703,103700,31166772130,19370,19360,19380,19360,3236
|
|
20240703,103600,31104105710,19360,19390,19390,19330,13339
|
|
20240703,103500,30845866780,19390,19380,19390,19370,1475
|
|
20240703,103400,30817284160,19380,19400,19400,19370,3859
|
|
20240703,103300,30742501870,19400,19370,19400,19370,4521
|
|
20240703,103200,30654829400,19380,19350,19390,19340,2365
|
|
20240703,103100,30609024480,19350,19330,19360,19330,2842
|
|
20240703,103000,30554034270,19330,19310,19330,19310,1479
|
|
20240703,102900,30525455230,19310,19300,19320,19300,3431
|
|
20240703,102800,30459220030,19310,19300,19310,19290,5181
|
|
20240703,102700,30359225010,19300,19290,19310,19290,5622
|
|
20240703,102600,30250723740,19300,19310,19310,19290,15102
|
|
20240703,102500,29959245270,19310,19320,19330,19310,9929
|
|
20240703,102400,29767481020,19330,19350,19360,19320,12775
|
|
20240703,102300,29520505970,19350,19350,19350,19340,1761
|
|
20240703,102200,29486433380,19340,19340,19370,19330,7105
|
|
20240703,102100,29348949010,19340,19330,19350,19330,7047
|
|
20240703,102000,29212648600,19330,19330,19340,19320,3505
|
|
20240703,101900,29144905020,19320,19340,19350,19320,5935
|
|
20240703,101800,29030171120,19340,19330,19360,19310,15554
|
|
20240703,101700,28729385870,19330,19330,19340,19300,17426
|
|
20240703,101600,28392718570,19330,19310,19360,19310,16789
|
|
20240703,101500,28068211140,19300,19310,19320,19300,22094
|
|
20240703,101400,27641704260,19310,19300,19310,19300,11937
|
|
20240703,101300,27411262190,19310,19310,19310,19300,30966
|
|
20240703,101200,26813578460,19310,19320,19330,19310,27688
|
|
20240703,101100,26278740140,19320,19320,19340,19310,4937
|
|
20240703,101000,26183347590,19320,19320,19340,19310,8066
|
|
20240703,100900,26027498810,19330,19360,19360,19310,38306
|
|
20240703,100800,25286860440,19360,19360,19400,19350,15553
|
|
20240703,100700,24985664620,19360,19360,19370,19350,26188
|
|
20240703,100600,24478764700,19360,19400,19400,19350,43622
|
|
20240703,100500,23633883300,19390,19410,19420,19390,16355
|
|
20240703,100400,23316646670,19410,19420,19430,19410,9758
|
|
20240703,100300,23127192870,19430,19450,19450,19420,2598
|
|
20240703,100200,23076716880,19450,19430,19450,19410,8022
|
|
20240703,100100,22920791380,19410,19430,19440,19400,11730
|
|
20240703,100000,22693016610,19430,19420,19440,19420,10844
|
|
20240703,095900,22482333720,19420,19400,19430,19400,14813
|
|
20240703,095800,22194793530,19400,19420,19420,19400,5350
|
|
20240703,095700,22090961250,19410,19440,19440,19410,4152
|
|
20240703,095600,22010293850,19440,19430,19440,19420,6501
|
|
20240703,095500,21883979500,19430,19430,19440,19420,7026
|
|
20240703,095400,21747467020,19440,19420,19440,19420,16170
|
|
20240703,095300,21433262980,19430,19430,19430,19400,18512
|
|
20240703,095200,21073875490,19430,19440,19440,19430,9407
|
|
20240703,095100,20891083090,19440,19440,19460,19440,8115
|
|
20240703,095000,20733287530,19450,19450,19450,19430,17150
|
|
20240703,094900,20399871320,19450,19470,19480,19440,13394
|
|
20240703,094800,20139304660,19470,19480,19480,19460,9372
|
|
20240703,094700,19956835200,19470,19490,19490,19470,7083
|
|
20240703,094600,19818857100,19470,19560,19560,19470,14877
|
|
20240703,094500,19528798970,19560,19520,19560,19510,4238
|
|
20240703,094400,19445977480,19510,19500,19550,19500,8781
|
|
20240703,094300,19274540880,19500,19500,19510,19490,7178
|
|
20240703,094200,19134548280,19500,19500,19510,19490,17082
|
|
20240703,094100,18801456630,19510,19520,19520,19500,2741
|
|
20240703,094000,18747983990,19520,19540,19540,19510,9478
|
|
20240703,093900,18562931470,19530,19540,19550,19530,5586
|
|
20240703,093800,18453800560,19530,19510,19540,19500,20533
|
|
20240703,093700,18053293220,19510,19540,19570,19500,20774
|
|
20240703,093600,17647597970,19550,19580,19580,19540,6408
|
|
20240703,093500,17522277490,19570,19550,19580,19530,5948
|
|
20240703,093400,17405938130,19550,19540,19570,19510,14713
|
|
20240703,093300,17118618870,19530,19560,19570,19530,5739
|
|
20240703,093200,17006425360,19550,19550,19570,19540,6138
|
|
20240703,093100,16886392150,19550,19580,19580,19540,18584
|
|
20240703,093000,16522999460,19580,19590,19590,19560,10495
|
|
20240703,092900,16317549010,19590,19610,19630,19560,12141
|
|
20240703,092800,16079702590,19610,19600,19610,19580,13324
|
|
20240703,092700,15818618510,19590,19640,19660,19590,23252
|
|
20240703,092600,15362473920,19650,19690,19690,19600,33486
|
|
20240703,092500,14704350020,19680,19700,19710,19660,36302
|
|
20240703,092400,13989548640,19690,19660,19700,19650,41115
|
|
20240703,092300,13180390790,19660,19610,19660,19610,25166
|
|
20240703,092200,12686066690,19610,19620,19630,19610,14091
|
|
20240703,092100,12409631690,19620,19620,19630,19580,13863
|
|
20240703,092000,12137830410,19620,19630,19640,19570,19492
|
|
20240703,091900,11755533230,19630,19580,19640,19570,21057
|
|
20240703,091800,11342532110,19580,19580,19580,19530,24029
|
|
20240703,091700,10872568090,19580,19580,19600,19570,9249
|
|
20240703,091600,10691431350,19580,19610,19620,19570,22265
|
|
20240703,091500,10255086000,19610,19630,19650,19590,34428
|
|
20240703,091400,9579468040,19620,19580,19630,19570,33128
|
|
20240703,091300,8930128800,19580,19540,19600,19540,27240
|
|
20240703,091200,8396770970,19550,19520,19550,19510,13716
|
|
20240703,091100,8128880820,19520,19520,19530,19460,18939
|
|
20240703,091000,7759539190,19540,19480,19540,19470,12978
|
|
20240703,090900,7506332390,19490,19470,19490,19450,27309
|
|
20240703,090800,6974692850,19470,19530,19530,19460,28374
|
|
20240703,090700,6421499330,19530,19530,19550,19510,47082
|
|
20240703,090600,5502184150,19550,19600,19610,19530,43210
|
|
20240703,090500,4657133840,19600,19510,19620,19510,53760
|
|
20240703,090400,3605818800,19510,19450,19520,19420,46558
|
|
20240703,090300,2698374910,19450,19370,19450,19350,20049
|
|
20240703,090200,2309921850,19380,19390,19400,19360,33519
|
|
20240703,090100,1660421170,19390,19500,19500,19390,32454
|
|
20240703,090000,1030008590,19500,19390,19520,19390,50346
|