618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,191500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,191400,102768997150,18870,18870,18870,18870,0
|
|
20240726,191300,102768997150,18870,18870,18870,18870,0
|
|
20240726,191200,102768997150,18870,18870,18870,18870,0
|
|
20240726,191100,102768997150,18870,18870,18870,18870,0
|
|
20240726,191000,102768997150,18870,18870,18870,18870,0
|
|
20240726,190900,102768997150,18870,18870,18870,18870,0
|
|
20240726,190800,102768997150,18870,18870,18870,18870,0
|
|
20240726,190700,102768997150,18870,18870,18870,18870,0
|
|
20240726,190600,102768997150,18870,18870,18870,18870,0
|
|
20240726,190500,102768997150,18870,18870,18870,18870,0
|
|
20240726,190400,102768997150,18870,18870,18870,18870,0
|
|
20240726,190300,102768997150,18870,18870,18870,18870,0
|
|
20240726,190200,102768997150,18870,18870,18870,18870,0
|
|
20240726,190100,102768997150,18870,18870,18870,18870,0
|
|
20240726,190000,102768997150,18870,18870,18870,18870,0
|
|
20240726,185900,102768997150,18870,18870,18870,18870,0
|
|
20240726,185800,102768997150,18870,18870,18870,18870,0
|
|
20240726,185700,102768997150,18870,18870,18870,18870,0
|
|
20240726,185600,102768997150,18870,18870,18870,18870,0
|
|
20240726,185500,102768997150,18870,18870,18870,18870,0
|
|
20240726,185400,102768997150,18870,18870,18870,18870,0
|
|
20240726,185300,102768997150,18870,18870,18870,18870,0
|
|
20240726,185200,102768997150,18870,18870,18870,18870,0
|
|
20240726,185100,102768997150,18870,18870,18870,18870,0
|
|
20240726,185000,102768997150,18870,18870,18870,18870,0
|
|
20240726,184900,102768997150,18870,18870,18870,18870,0
|
|
20240726,184800,102768997150,18870,18870,18870,18870,0
|
|
20240726,184700,102768997150,18870,18870,18870,18870,0
|
|
20240726,184600,102768997150,18870,18870,18870,18870,0
|
|
20240726,184500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,184400,102768997150,18870,18870,18870,18870,0
|
|
20240726,184300,102768997150,18870,18870,18870,18870,0
|
|
20240726,184200,102768997150,18870,18870,18870,18870,0
|
|
20240726,184100,102768997150,18870,18870,18870,18870,0
|
|
20240726,184000,102768997150,18870,18870,18870,18870,0
|
|
20240726,183900,102768997150,18870,18870,18870,18870,0
|
|
20240726,183800,102768997150,18870,18870,18870,18870,0
|
|
20240726,183700,102768997150,18870,18870,18870,18870,0
|
|
20240726,183600,102768997150,18870,18870,18870,18870,0
|
|
20240726,183500,102768997150,18870,18870,18870,18870,0
|
|
20240726,183400,102768997150,18870,18870,18870,18870,0
|
|
20240726,183300,102768997150,18870,18870,18870,18870,0
|
|
20240726,183200,102768997150,18870,18870,18870,18870,0
|
|
20240726,183100,102768997150,18870,18870,18870,18870,0
|
|
20240726,183000,102768997150,18870,18870,18870,18870,0
|
|
20240726,182900,102768997150,18870,18870,18870,18870,0
|
|
20240726,182800,102768997150,18870,18870,18870,18870,0
|
|
20240726,182700,102768997150,18870,18870,18870,18870,0
|
|
20240726,182600,102768997150,18870,18870,18870,18870,0
|
|
20240726,182500,102768997150,18870,18870,18870,18870,0
|
|
20240726,182400,102768997150,18870,18870,18870,18870,0
|
|
20240726,182300,102768997150,18870,18870,18870,18870,0
|
|
20240726,182200,102768997150,18870,18870,18870,18870,0
|
|
20240726,182100,102768997150,18870,18870,18870,18870,0
|
|
20240726,182000,102768997150,18870,18870,18870,18870,0
|
|
20240726,181900,102768997150,18870,18870,18870,18870,0
|
|
20240726,181800,102768997150,18870,18870,18870,18870,0
|
|
20240726,181700,102768997150,18870,18870,18870,18870,0
|
|
20240726,181600,102768997150,18870,18870,18870,18870,0
|
|
20240726,181500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,181400,102768997150,18870,18870,18870,18870,0
|
|
20240726,181300,102768997150,18870,18870,18870,18870,0
|
|
20240726,181200,102768997150,18870,18870,18870,18870,0
|
|
20240726,181100,102768997150,18870,18870,18870,18870,0
|
|
20240726,181000,102768997150,18870,18870,18870,18870,0
|
|
20240726,180900,102768997150,18870,18870,18870,18870,0
|
|
20240726,180800,102768997150,18870,18870,18870,18870,0
|
|
20240726,180700,102768997150,18870,18870,18870,18870,0
|
|
20240726,180600,102768997150,18870,18870,18870,18870,0
|
|
20240726,180500,102768997150,18870,18870,18870,18870,0
|
|
20240726,180400,102768997150,18870,18870,18870,18870,0
|
|
20240726,180300,102768997150,18870,18870,18870,18870,0
|
|
20240726,180200,102768997150,18870,18870,18870,18870,0
|
|
20240726,180100,102768997150,18870,18870,18870,18870,0
|
|
20240726,180000,102768997150,18870,18870,18870,18870,0
|
|
20240726,175900,102768997150,18870,18870,18870,18870,0
|
|
20240726,175800,102768997150,18870,18870,18870,18870,0
|
|
20240726,175700,102768997150,18870,18870,18870,18870,0
|
|
20240726,175600,102768997150,18870,18870,18870,18870,0
|
|
20240726,175500,102768997150,18870,18870,18870,18870,0
|
|
20240726,175400,102768997150,18870,18870,18870,18870,0
|
|
20240726,175300,102768997150,18870,18870,18870,18870,0
|
|
20240726,175200,102768997150,18870,18870,18870,18870,0
|
|
20240726,175100,102768997150,18870,18870,18870,18870,0
|
|
20240726,175000,102768997150,18870,18870,18870,18870,0
|
|
20240726,174900,102768997150,18870,18870,18870,18870,0
|
|
20240726,174800,102768997150,18870,18870,18870,18870,0
|
|
20240726,174700,102768997150,18870,18870,18870,18870,0
|
|
20240726,174600,102768997150,18870,18870,18870,18870,0
|
|
20240726,174500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,174400,102768997150,18870,18870,18870,18870,0
|
|
20240726,174300,102768997150,18870,18870,18870,18870,0
|
|
20240726,174200,102768997150,18870,18870,18870,18870,0
|
|
20240726,174100,102768997150,18870,18870,18870,18870,0
|
|
20240726,174000,102768997150,18870,18870,18870,18870,0
|
|
20240726,173900,102768997150,18870,18870,18870,18870,0
|
|
20240726,173800,102768997150,18870,18870,18870,18870,0
|
|
20240726,173700,102768997150,18870,18870,18870,18870,0
|
|
20240726,173600,102768997150,18870,18870,18870,18870,0
|
|
20240726,173500,102768997150,18870,18870,18870,18870,0
|
|
20240726,173400,102768997150,18870,18870,18870,18870,0
|
|
20240726,173300,102768997150,18870,18870,18870,18870,0
|
|
20240726,173200,102768997150,18870,18870,18870,18870,0
|
|
20240726,173100,102768997150,18870,18870,18870,18870,0
|
|
20240726,173000,102768997150,18870,18870,18870,18870,0
|
|
20240726,172900,102768997150,18870,18870,18870,18870,0
|
|
20240726,172800,102768997150,18870,18870,18870,18870,0
|
|
20240726,172700,102768997150,18870,18870,18870,18870,0
|
|
20240726,172600,102768997150,18870,18870,18870,18870,0
|
|
20240726,172500,102768997150,18870,18870,18870,18870,0
|
|
20240726,172400,102768997150,18870,18870,18870,18870,0
|
|
20240726,172300,102768997150,18870,18870,18870,18870,0
|
|
20240726,172200,102768997150,18870,18870,18870,18870,0
|
|
20240726,172100,102768997150,18870,18870,18870,18870,0
|
|
20240726,172000,102768997150,18870,18870,18870,18870,0
|
|
20240726,171900,102768997150,18870,18870,18870,18870,0
|
|
20240726,171800,102768997150,18870,18870,18870,18870,0
|
|
20240726,171700,102768997150,18870,18870,18870,18870,0
|
|
20240726,171600,102768997150,18870,18870,18870,18870,0
|
|
20240726,171500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,171400,102768997150,18870,18870,18870,18870,0
|
|
20240726,171300,102768997150,18870,18870,18870,18870,0
|
|
20240726,171200,102768997150,18870,18870,18870,18870,0
|
|
20240726,171100,102768997150,18870,18870,18870,18870,0
|
|
20240726,171000,102768997150,18870,18870,18870,18870,0
|
|
20240726,170900,102768997150,18870,18870,18870,18870,0
|
|
20240726,170800,102768997150,18870,18870,18870,18870,0
|
|
20240726,170700,102768997150,18870,18870,18870,18870,0
|
|
20240726,170600,102768997150,18870,18870,18870,18870,0
|
|
20240726,170500,102768997150,18870,18870,18870,18870,0
|
|
20240726,170400,102768997150,18870,18870,18870,18870,0
|
|
20240726,170300,102768997150,18870,18870,18870,18870,0
|
|
20240726,170200,102768997150,18870,18870,18870,18870,0
|
|
20240726,170100,102768997150,18870,18870,18870,18870,0
|
|
20240726,170000,102768997150,18870,18870,18870,18870,0
|
|
20240726,165900,102768997150,18870,18870,18870,18870,0
|
|
20240726,165800,102768997150,18870,18870,18870,18870,0
|
|
20240726,165700,102768997150,18870,18870,18870,18870,0
|
|
20240726,165600,102768997150,18870,18870,18870,18870,0
|
|
20240726,165500,102768997150,18870,18870,18870,18870,0
|
|
20240726,165400,102768997150,18870,18870,18870,18870,0
|
|
20240726,165300,102768997150,18870,18870,18870,18870,0
|
|
20240726,165200,102768997150,18870,18870,18870,18870,0
|
|
20240726,165100,102768997150,18870,18870,18870,18870,0
|
|
20240726,165000,102768997150,18870,18870,18870,18870,0
|
|
20240726,164900,102768997150,18870,18870,18870,18870,0
|
|
20240726,164800,102768997150,18870,18870,18870,18870,0
|
|
20240726,164700,102768997150,18870,18870,18870,18870,0
|
|
20240726,164600,102768997150,18870,18870,18870,18870,0
|
|
20240726,164500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,164400,102768997150,18870,18870,18870,18870,0
|
|
20240726,164300,102768997150,18870,18870,18870,18870,0
|
|
20240726,164200,102768997150,18870,18870,18870,18870,0
|
|
20240726,164100,102768997150,18870,18870,18870,18870,0
|
|
20240726,164000,102768997150,18870,18870,18870,18870,0
|
|
20240726,163900,102768997150,18870,18870,18870,18870,0
|
|
20240726,163800,102768997150,18870,18870,18870,18870,0
|
|
20240726,163700,102768997150,18870,18870,18870,18870,0
|
|
20240726,163600,102768997150,18870,18870,18870,18870,0
|
|
20240726,163500,102768997150,18870,18870,18870,18870,0
|
|
20240726,163400,102768997150,18870,18870,18870,18870,0
|
|
20240726,163300,102768997150,18870,18870,18870,18870,0
|
|
20240726,163200,102768997150,18870,18870,18870,18870,0
|
|
20240726,163100,102768997150,18870,18870,18870,18870,0
|
|
20240726,163000,102768997150,18870,18870,18870,18870,0
|
|
20240726,162900,102768997150,18870,18870,18870,18870,0
|
|
20240726,162800,102768997150,18870,18870,18870,18870,0
|
|
20240726,162700,102768997150,18870,18870,18870,18870,0
|
|
20240726,162600,102768997150,18870,18870,18870,18870,0
|
|
20240726,162500,102768997150,18870,18870,18870,18870,0
|
|
20240726,162400,102768997150,18870,18870,18870,18870,0
|
|
20240726,162300,102768997150,18870,18870,18870,18870,0
|
|
20240726,162200,102768997150,18870,18870,18870,18870,0
|
|
20240726,162100,102768997150,18870,18870,18870,18870,0
|
|
20240726,162000,102768997150,18870,18870,18870,18870,0
|
|
20240726,161900,102768997150,18870,18870,18870,18870,0
|
|
20240726,161800,102768997150,18870,18870,18870,18870,0
|
|
20240726,161700,102768997150,18870,18870,18870,18870,0
|
|
20240726,161600,102768997150,18870,18870,18870,18870,0
|
|
20240726,161500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,161400,102768997150,18870,18870,18870,18870,0
|
|
20240726,161300,102768997150,18870,18870,18870,18870,0
|
|
20240726,161200,102768997150,18870,18870,18870,18870,0
|
|
20240726,161100,102768997150,18870,18870,18870,18870,0
|
|
20240726,161000,102768997150,18870,18870,18870,18870,0
|
|
20240726,160900,102768997150,18870,18870,18870,18870,0
|
|
20240726,160800,102768997150,18870,18870,18870,18870,0
|
|
20240726,160700,102768997150,18870,18870,18870,18870,0
|
|
20240726,160600,102768997150,18870,18870,18870,18870,0
|
|
20240726,160500,102768997150,18870,18870,18870,18870,0
|
|
20240726,160400,102768997150,18870,18870,18870,18870,0
|
|
20240726,160300,102768997150,18870,18870,18870,18870,0
|
|
20240726,160200,102768997150,18870,18870,18870,18870,0
|
|
20240726,160100,102768997150,18870,18870,18870,18870,0
|
|
20240726,160000,102768997150,18870,18870,18870,18870,0
|
|
20240726,155900,102768997150,18870,18870,18870,18870,0
|
|
20240726,155800,102768997150,18870,18870,18870,18870,0
|
|
20240726,155700,102768997150,18870,18870,18870,18870,0
|
|
20240726,155600,102768997150,18870,18870,18870,18870,0
|
|
20240726,155500,102768997150,18870,18870,18870,18870,0
|
|
20240726,155400,102768997150,18870,18870,18870,18870,0
|
|
20240726,155300,102768997150,18870,18870,18870,18870,0
|
|
20240726,155200,102768997150,18870,18870,18870,18870,0
|
|
20240726,155100,102768997150,18870,18870,18870,18870,0
|
|
20240726,155000,102768997150,18870,18870,18870,18870,0
|
|
20240726,154900,102768997150,18870,18870,18870,18870,0
|
|
20240726,154800,102768997150,18870,18870,18870,18870,0
|
|
20240726,154700,102768997150,18870,18870,18870,18870,0
|
|
20240726,154600,102768997150,18870,18870,18870,18870,0
|
|
20240726,154500,102768997150,18870,18870,18870,18870,153767
|
|
20240726,154400,102768997150,18870,18870,18870,18870,0
|
|
20240726,154300,102768997150,18870,18870,18870,18870,0
|
|
20240726,154200,102768997150,18870,18870,18870,18870,0
|
|
20240726,154100,102768997150,18870,18870,18870,18870,0
|
|
20240726,154000,102768997150,18870,18870,18870,18870,0
|
|
20240726,153900,102768997150,18870,18870,18870,18870,0
|
|
20240726,153800,102768997150,18870,18870,18870,18870,0
|
|
20240726,153700,102768997150,18870,18870,18870,18870,0
|
|
20240726,153600,102768997150,18870,18870,18870,18870,0
|
|
20240726,153500,102768997150,18870,18870,18870,18870,0
|
|
20240726,153400,102768997150,18870,18870,18870,18870,0
|
|
20240726,153300,102768997150,18870,18870,18870,18870,0
|
|
20240726,153200,102768997150,18870,18870,18870,18870,0
|
|
20240726,153100,102768997150,18870,18870,18870,18870,0
|
|
20240726,153000,102768997150,18870,18870,18870,18870,153767
|
|
20240726,152900,99867413860,18900,18900,18900,18900,0
|
|
20240726,152800,99867413860,18900,18900,18900,18900,0
|
|
20240726,152700,99867413860,18900,18900,18900,18900,0
|
|
20240726,152600,99867413860,18900,18900,18900,18900,0
|
|
20240726,152500,99867413860,18900,18900,18900,18900,0
|
|
20240726,152400,99867413860,18900,18900,18900,18900,0
|
|
20240726,152300,99867413860,18900,18900,18900,18900,0
|
|
20240726,152200,99867413860,18900,18900,18900,18900,0
|
|
20240726,152100,99867413860,18900,18900,18900,18900,0
|
|
20240726,152000,99867413860,18900,18900,18900,18900,0
|
|
20240726,151900,99867413860,18900,18930,18930,18900,31148
|
|
20240726,151800,99278357350,18930,18920,18940,18920,21762
|
|
20240726,151700,98866421200,18930,18940,18950,18920,18251
|
|
20240726,151600,98520840650,18940,18950,18960,18940,14839
|
|
20240726,151500,98239652730,18960,18960,18970,18940,18725
|
|
20240726,151400,97884748350,18970,18980,18980,18960,16550
|
|
20240726,151300,97570793760,18980,18960,18980,18950,12923
|
|
20240726,151200,97325616510,18960,18940,18980,18930,17629
|
|
20240726,151100,96991423060,18940,18930,18940,18910,23327
|
|
20240726,151000,96549879070,18930,18900,18930,18890,16978
|
|
20240726,150900,96228802500,18900,18890,18900,18880,9132
|
|
20240726,150800,96056297800,18890,18890,18900,18880,13003
|
|
20240726,150700,95810690800,18880,18880,18890,18870,13845
|
|
20240726,150600,95549363480,18880,18890,18890,18870,5278
|
|
20240726,150500,95449727620,18890,18890,18890,18870,15070
|
|
20240726,150400,95165244460,18880,18890,18890,18880,11848
|
|
20240726,150300,94941543410,18880,18890,18890,18880,9010
|
|
20240726,150200,94771416030,18890,18890,18890,18880,11851
|
|
20240726,150100,94547610130,18890,18890,18900,18880,16335
|
|
20240726,150000,94239103740,18890,18890,18900,18880,6526
|
|
20240726,145900,94115826340,18900,18890,18900,18890,7850
|
|
20240726,145800,93967530350,18890,18910,18910,18890,22407
|
|
20240726,145700,93544095330,18910,18900,18910,18900,7238
|
|
20240726,145600,93407282610,18910,18900,18910,18900,10604
|
|
20240726,145500,93206847500,18910,18910,18920,18900,14404
|
|
20240726,145400,92934459090,18910,18920,18920,18910,6449
|
|
20240726,145300,92812485780,18920,18920,18920,18910,5442
|
|
20240726,145200,92709562620,18920,18920,18930,18910,9126
|
|
20240726,145100,92536911730,18930,18930,18930,18910,8658
|
|
20240726,145000,92373095020,18920,18920,18930,18910,9903
|
|
20240726,144900,92185735280,18920,18920,18930,18910,8687
|
|
20240726,144800,92021376960,18920,18930,18930,18910,9903
|
|
20240726,144700,91834009420,18930,18930,18940,18920,3833
|
|
20240726,144600,91761460980,18930,18950,18950,18920,21466
|
|
20240726,144500,91355045970,18950,18960,18960,18940,3747
|
|
20240726,144400,91284040610,18950,18950,18960,18940,8483
|
|
20240726,144300,91123294550,18950,18950,18960,18940,5865
|
|
20240726,144200,91012160550,18940,18950,18950,18940,6003
|
|
20240726,144100,90898443810,18950,18940,18960,18940,6043
|
|
20240726,144000,90783919360,18940,18960,18960,18940,7704
|
|
20240726,143900,90637927690,18960,18960,18970,18950,9197
|
|
20240726,143800,90463627680,18960,18960,18980,18960,8039
|
|
20240726,143700,90311159230,18960,18970,18970,18960,7404
|
|
20240726,143600,90170733200,18970,18960,18970,18960,4325
|
|
20240726,143500,90088705720,18970,18960,18970,18950,7097
|
|
20240726,143400,89954129450,18960,18950,18960,18940,5266
|
|
20240726,143300,89854356080,18960,18940,18960,18930,7988
|
|
20240726,143200,89703049650,18940,18940,18950,18930,8058
|
|
20240726,143100,89550436480,18940,18940,18940,18930,5119
|
|
20240726,143000,89453506030,18940,18930,18950,18930,6477
|
|
20240726,142900,89330837330,18940,18960,18960,18930,10012
|
|
20240726,142800,89141175890,18960,18950,18960,18940,8897
|
|
20240726,142700,88972589270,18950,18950,18950,18940,4562
|
|
20240726,142600,88886173360,18950,18940,18950,18930,3191
|
|
20240726,142500,88825723730,18940,18930,18950,18930,3862
|
|
20240726,142400,88752583630,18930,18940,18950,18930,3847
|
|
20240726,142300,88679715110,18940,18930,18950,18910,9141
|
|
20240726,142200,88506649030,18920,18920,18930,18890,61555
|
|
20240726,142100,87343050820,18920,18910,18920,18900,7946
|
|
20240726,142000,87192777830,18920,18920,18920,18910,2824
|
|
20240726,141900,87139364720,18920,18930,18930,18910,9189
|
|
20240726,141800,86965499220,18930,18920,18940,18920,6876
|
|
20240726,141700,86835363160,18920,18920,18930,18910,5405
|
|
20240726,141600,86733118410,18910,18920,18930,18900,2709
|
|
20240726,141500,86681884790,18920,18940,18940,18900,10899
|
|
20240726,141400,86475759870,18930,18910,18940,18900,13489
|
|
20240726,141300,86220468380,18910,18920,18920,18900,5013
|
|
20240726,141200,86125680540,18910,18910,18920,18890,12052
|
|
20240726,141100,85897815040,18910,18900,18920,18890,9432
|
|
20240726,141000,85719530830,18900,18890,18900,18880,3410
|
|
20240726,140900,85655113150,18890,18890,18910,18890,13608
|
|
20240726,140800,85398003160,18900,18900,18900,18890,3966
|
|
20240726,140700,85323080260,18900,18890,18910,18890,5139
|
|
20240726,140600,85225982700,18900,18910,18920,18890,24345
|
|
20240726,140500,84765812540,18910,18920,18930,18910,6983
|
|
20240726,140400,84633685510,18920,18920,18920,18910,6768
|
|
20240726,140300,84505695330,18910,18910,18920,18910,6830
|
|
20240726,140200,84376516800,18910,18930,18930,18910,7324
|
|
20240726,140100,84237943970,18930,18930,18940,18920,4425
|
|
20240726,140000,84154196120,18930,18940,18940,18920,11276
|
|
20240726,135900,83940733690,18940,18940,18940,18930,3378
|
|
20240726,135800,83876766010,18940,18970,18970,18930,5785
|
|
20240726,135700,83767197840,18950,18940,18980,18930,21943
|
|
20240726,135600,83351308700,18930,18940,18940,18930,4176
|
|
20240726,135500,83272230860,18930,18940,18940,18930,6282
|
|
20240726,135400,83153288670,18940,18930,18960,18930,6942
|
|
20240726,135300,83021793660,18940,18910,18940,18900,13854
|
|
20240726,135200,82759732310,18910,18910,18930,18900,9230
|
|
20240726,135100,82585169520,18920,18940,18940,18900,6418
|
|
20240726,135000,82463784690,18940,18930,18950,18910,7944
|
|
20240726,134900,82313395080,18920,18910,18930,18900,9225
|
|
20240726,134800,82138958880,18910,18920,18920,18900,3566
|
|
20240726,134700,82071522610,18920,18930,18930,18910,4724
|
|
20240726,134600,81982158240,18920,18900,18940,18900,8823
|
|
20240726,134500,81815215610,18900,18880,18910,18870,13092
|
|
20240726,134400,81567911750,18880,18900,18900,18840,69156
|
|
20240726,134300,80262929680,18900,18910,18920,18900,24448
|
|
20240726,134200,79800806040,18910,18930,18930,18910,7375
|
|
20240726,134100,79661324390,18910,18920,18930,18910,12136
|
|
20240726,134000,79431708290,18930,18930,18940,18920,4186
|
|
20240726,133900,79352470610,18940,18920,18940,18910,17152
|
|
20240726,133800,79027926180,18920,18940,18940,18910,13915
|
|
20240726,133700,78764582550,18940,18940,18950,18930,3614
|
|
20240726,133600,78696139470,18940,18950,18970,18930,2928
|
|
20240726,133500,78640673820,18950,18930,18970,18910,6749
|
|
20240726,133400,78512898460,18930,18930,18970,18900,29479
|
|
20240726,133300,77955365150,18930,18960,18970,18900,59863
|
|
20240726,133200,76822977290,18950,18920,18980,18920,14594
|
|
20240726,133100,76546532150,18920,18990,18990,18920,27439
|
|
20240726,133000,76026735100,18980,18970,18990,18960,5547
|
|
20240726,132900,75921468230,18960,18980,18990,18950,5168
|
|
20240726,132800,75823471110,18980,18970,18980,18960,5840
|
|
20240726,132700,75712677630,18970,18950,18970,18940,6793
|
|
20240726,132600,75583898650,18950,18950,18960,18940,6491
|
|
20240726,132500,75460911680,18950,18960,18970,18950,5797
|
|
20240726,132400,75351006150,18960,18940,18970,18930,10699
|
|
20240726,132300,75148289620,18930,18950,18950,18930,12628
|
|
20240726,132200,74909122040,18950,18950,18960,18930,4895
|
|
20240726,132100,74816386950,18930,18960,18970,18930,28503
|
|
20240726,132000,74276409640,18960,18970,18980,18960,8433
|
|
20240726,131900,74116498050,18980,18990,18990,18970,5106
|
|
20240726,131800,74019586640,18980,18960,18990,18960,9991
|
|
20240726,131700,73830040390,18960,18960,18970,18960,7343
|
|
20240726,131600,73690795360,18960,18990,19000,18960,18796
|
|
20240726,131500,73334028360,19000,19000,19000,18990,20848
|
|
20240726,131400,72937950380,19000,19010,19010,19000,6965
|
|
20240726,131300,72805606290,19000,19010,19010,19000,10863
|
|
20240726,131200,72599172610,19000,19010,19010,19000,4721
|
|
20240726,131100,72509458380,19000,19020,19030,19000,9117
|
|
20240726,131000,72336149130,19020,19020,19030,19020,5647
|
|
20240726,130900,72228739860,19030,19040,19040,19020,5817
|
|
20240726,130800,72118037550,19030,19040,19050,19030,2525
|
|
20240726,130700,72069979110,19040,19040,19050,19020,3743
|
|
20240726,130600,71998739060,19040,19050,19060,19030,9259
|
|
20240726,130500,71822472490,19050,19050,19060,19050,3233
|
|
20240726,130400,71760881390,19050,19070,19080,19040,5150
|
|
20240726,130300,71662690210,19080,19030,19090,19030,33948
|
|
20240726,130200,71015844600,19030,19030,19040,19020,1435
|
|
20240726,130100,70988542320,19030,19020,19030,19010,11001
|
|
20240726,130000,70779245120,19030,19020,19030,19000,26253
|
|
20240726,125900,70280166610,19020,19020,19020,19010,6112
|
|
20240726,125800,70163949720,19010,19030,19030,19010,14554
|
|
20240726,125700,69887189440,19020,19030,19030,19020,2722
|
|
20240726,125600,69835411990,19030,19030,19040,19020,8859
|
|
20240726,125500,69666821000,19030,19030,19040,19020,5511
|
|
20240726,125400,69561947630,19030,19030,19030,19020,5349
|
|
20240726,125300,69460188860,19030,19020,19030,19020,5541
|
|
20240726,125200,69354786070,19020,19030,19030,19020,12309
|
|
20240726,125100,69120660280,19030,19040,19040,19020,5471
|
|
20240726,125000,69016553310,19040,19020,19040,19020,6227
|
|
20240726,124900,68898042940,19030,19050,19050,19020,11886
|
|
20240726,124800,68671825380,19050,19040,19050,19040,3812
|
|
20240726,124700,68599240770,19050,19040,19050,19040,5668
|
|
20240726,124600,68491315460,19040,19050,19050,19030,3616
|
|
20240726,124500,68422458400,19040,19040,19050,19030,5356
|
|
20240726,124400,68320475110,19050,19040,19050,19030,6943
|
|
20240726,124300,68188263160,19040,19090,19090,19030,31457
|
|
20240726,124200,67588797950,19100,19090,19100,19090,1743
|
|
20240726,124100,67555517540,19090,19080,19090,19070,3070
|
|
20240726,124000,67496928310,19080,19070,19090,19050,14702
|
|
20240726,123900,67216550030,19070,19060,19080,19050,3654
|
|
20240726,123800,67146880300,19070,19060,19070,19050,8196
|
|
20240726,123700,66990662540,19060,19050,19070,19050,3997
|
|
20240726,123600,66914485810,19060,19060,19060,19040,3776
|
|
20240726,123500,66842528280,19060,19040,19070,19030,5922
|
|
20240726,123400,66729677700,19030,19070,19070,19030,6589
|
|
20240726,123300,66604198390,19060,19070,19070,19050,4938
|
|
20240726,123200,66510108290,19060,19050,19070,19030,16445
|
|
20240726,123100,66196882200,19040,19050,19050,19040,8164
|
|
20240726,123000,66041425880,19050,19030,19070,19030,8923
|
|
20240726,122900,65871491490,19050,19040,19050,19030,5187
|
|
20240726,122800,65772724470,19040,19050,19050,19020,16370
|
|
20240726,122700,65461202140,19040,19060,19070,19040,12734
|
|
20240726,122600,65218535790,19070,19090,19100,19060,16071
|
|
20240726,122500,64911910720,19090,19070,19100,19070,10974
|
|
20240726,122400,64702464180,19080,19080,19100,19070,6495
|
|
20240726,122300,64578513920,19080,19080,19090,19070,13545
|
|
20240726,122200,64320147940,19090,19070,19100,19070,14328
|
|
20240726,122100,64046746990,19080,19100,19110,19070,32062
|
|
20240726,122000,63434732550,19110,19120,19120,19100,12952
|
|
20240726,121900,63187224900,19120,19140,19150,19110,20194
|
|
20240726,121800,62800929600,19140,19140,19160,19140,3565
|
|
20240726,121700,62732676350,19140,19140,19150,19130,5576
|
|
20240726,121600,62625930160,19150,19140,19150,19130,6566
|
|
20240726,121500,62500262930,19140,19140,19150,19130,6807
|
|
20240726,121400,62369980190,19140,19160,19160,19140,12856
|
|
20240726,121300,62123809040,19160,19170,19170,19150,4535
|
|
20240726,121200,62036923300,19160,19180,19180,19160,5902
|
|
20240726,121100,61923793530,19180,19190,19200,19170,12188
|
|
20240726,121000,61689963130,19200,19200,19200,19190,3685
|
|
20240726,120900,61619231130,19200,19190,19210,19190,5973
|
|
20240726,120800,61504541740,19190,19190,19200,19190,3360
|
|
20240726,120700,61440059660,19190,19200,19200,19190,2219
|
|
20240726,120600,61397471160,19200,19190,19200,19190,2092
|
|
20240726,120500,61357311210,19200,19200,19210,19190,2093
|
|
20240726,120400,61317129920,19200,19200,19210,19190,6360
|
|
20240726,120300,61195030790,19200,19190,19200,19180,8237
|
|
20240726,120200,61036921310,19190,19190,19200,19180,7755
|
|
20240726,120100,60888118080,19190,19200,19200,19190,3171
|
|
20240726,120000,60827250300,19200,19190,19210,19180,7966
|
|
20240726,115900,60674307010,19180,19200,19220,19180,14860
|
|
20240726,115800,60388996880,19200,19190,19200,19190,1792
|
|
20240726,115700,60354603820,19200,19180,19200,19180,6011
|
|
20240726,115600,60239244480,19180,19170,19200,19170,3192
|
|
20240726,115500,60178010370,19170,19180,19190,19170,1845
|
|
20240726,115400,60142623210,19180,19170,19190,19170,4815
|
|
20240726,115300,60050295780,19180,19170,19180,19160,4193
|
|
20240726,115200,59969928850,19170,19180,19180,19160,2724
|
|
20240726,115100,59917709050,19170,19180,19180,19170,3011
|
|
20240726,115000,59859973280,19170,19200,19200,19170,2179
|
|
20240726,114900,59818163510,19190,19180,19200,19170,3703
|
|
20240726,114800,59747117060,19180,19190,19190,19180,3503
|
|
20240726,114700,59679924760,19190,19190,19190,19160,9410
|
|
20240726,114600,59499488220,19190,19190,19200,19180,3830
|
|
20240726,114500,59426004680,19190,19210,19210,19190,4501
|
|
20240726,114400,59339588180,19210,19210,19220,19200,4989
|
|
20240726,114300,59243746610,19210,19200,19210,19190,4756
|
|
20240726,114200,59152416770,19210,19190,19210,19190,1282
|
|
20240726,114100,59127802010,19190,19200,19200,19190,1902
|
|
20240726,114000,59091296430,19200,19200,19210,19190,10804
|
|
20240726,113900,58883855770,19200,19200,19220,19200,10884
|
|
20240726,113800,58674763790,19210,19220,19230,19200,4759
|
|
20240726,113700,58583328820,19220,19220,19230,19220,2782
|
|
20240726,113600,58529850820,19230,19210,19230,19210,2541
|
|
20240726,113500,58481020470,19210,19230,19240,19210,11930
|
|
20240726,113400,58251721070,19230,19240,19240,19230,2118
|
|
20240726,113300,58210981520,19230,19220,19240,19220,3566
|
|
20240726,113200,58142406010,19220,19230,19240,19220,5816
|
|
20240726,113100,58030557690,19230,19220,19240,19210,11898
|
|
20240726,113000,57801791730,19220,19220,19220,19200,4198
|
|
20240726,112900,57721136310,19220,19200,19220,19180,9094
|
|
20240726,112800,57546529280,19190,19200,19200,19180,4986
|
|
20240726,112700,57450851250,19200,19190,19200,19190,3631
|
|
20240726,112600,57381147160,19190,19200,19210,19190,4034
|
|
20240726,112500,57303702880,19200,19210,19210,19190,11100
|
|
20240726,112400,57090561000,19220,19220,19220,19200,6558
|
|
20240726,112300,56964585860,19210,19220,19220,19210,6655
|
|
20240726,112200,56836711230,19210,19240,19240,19210,5529
|
|
20240726,112100,56730411290,19230,19240,19250,19220,11087
|
|
20240726,112000,56517148350,19240,19210,19240,19200,21134
|
|
20240726,111900,56110932120,19210,19170,19210,19160,22380
|
|
20240726,111800,55681414690,19170,19170,19180,19160,3416
|
|
20240726,111700,55615937210,19170,19180,19180,19160,5539
|
|
20240726,111600,55509750180,19170,19190,19190,19170,6323
|
|
20240726,111500,55388491440,19180,19190,19190,19180,2911
|
|
20240726,111400,55332643420,19190,19190,19200,19190,5010
|
|
20240726,111300,55236490330,19200,19190,19200,19180,5973
|
|
20240726,111200,55121859780,19190,19190,19190,19180,2819
|
|
20240726,111100,55067771010,19190,19180,19190,19170,2460
|
|
20240726,111000,55020575980,19180,19170,19190,19160,6780
|
|
20240726,110900,54890578200,19170,19190,19200,19160,12626
|
|
20240726,110800,54648466220,19180,19190,19200,19170,18237
|
|
20240726,110700,54298499630,19200,19180,19210,19180,14354
|
|
20240726,110600,54022990090,19190,19160,19210,19160,20173
|
|
20240726,110500,53635820190,19170,19130,19170,19130,11243
|
|
20240726,110400,53420484230,19130,19130,19130,19110,4906
|
|
20240726,110300,53326657180,19130,19140,19140,19120,8358
|
|
20240726,110200,53166794810,19130,19130,19140,19130,4602
|
|
20240726,110100,53078749120,19130,19140,19150,19120,7772
|
|
20240726,110000,52930050090,19140,19140,19150,19130,3893
|
|
20240726,105900,52855536150,19140,19130,19150,19120,4583
|
|
20240726,105800,52767855980,19120,19140,19150,19120,5516
|
|
20240726,105700,52662303690,19140,19120,19150,19120,7061
|
|
20240726,105600,52527211810,19110,19110,19130,19100,5495
|
|
20240726,105500,52422184950,19110,19100,19110,19090,4335
|
|
20240726,105400,52339387270,19100,19120,19130,19090,30723
|
|
20240726,105300,51752399290,19130,19160,19160,19130,6390
|
|
20240726,105200,51630104970,19150,19160,19170,19140,5476
|
|
20240726,105100,51525236700,19160,19190,19190,19150,4269
|
|
20240726,105000,51443400050,19180,19190,19190,19160,15580
|
|
20240726,104900,51144729940,19190,19190,19190,19180,5595
|
|
20240726,104800,51037406210,19190,19210,19220,19190,6010
|
|
20240726,104700,50921981970,19220,19190,19220,19180,5589
|
|
20240726,104600,50814636360,19180,19190,19200,19180,8982
|
|
20240726,104500,50642297630,19180,19180,19190,19180,3760
|
|
20240726,104400,50570175170,19180,19190,19200,19170,5736
|
|
20240726,104300,50460120450,19190,19190,19200,19170,9288
|
|
20240726,104200,50281898180,19190,19190,19210,19160,8357
|
|
20240726,104100,50121557270,19190,19210,19220,19180,9950
|
|
20240726,104000,49930487400,19220,19190,19220,19190,6995
|
|
20240726,103900,49796115680,19190,19190,19230,19180,20765
|
|
20240726,103800,49397191770,19190,19170,19200,19170,6093
|
|
20240726,103700,49280260390,19170,19190,19190,19160,5079
|
|
20240726,103600,49182859290,19190,19130,19190,19130,24591
|
|
20240726,103500,48711693280,19130,19120,19130,19110,10737
|
|
20240726,103400,48506377560,19120,19120,19120,19110,2416
|
|
20240726,103300,48460197350,19110,19120,19120,19110,2975
|
|
20240726,103200,48403324820,19120,19110,19120,19090,32082
|
|
20240726,103100,47790456020,19110,19130,19130,19100,20514
|
|
20240726,103000,47398307050,19130,19130,19130,19120,3966
|
|
20240726,102900,47322451390,19120,19130,19140,19110,20313
|
|
20240726,102800,46934059050,19130,19170,19170,19120,30506
|
|
20240726,102700,46350041240,19170,19170,19180,19160,3583
|
|
20240726,102600,46281356590,19170,19190,19190,19160,25906
|
|
20240726,102500,45784774310,19190,19190,19190,19170,5516
|
|
20240726,102400,45678975950,19190,19190,19200,19180,8537
|
|
20240726,102300,45515128830,19190,19170,19210,19170,9516
|
|
20240726,102200,45332484670,19180,19230,19230,19170,32939
|
|
20240726,102100,44700050660,19230,19260,19260,19220,29101
|
|
20240726,102000,44139811420,19260,19230,19270,19230,7735
|
|
20240726,101900,43990892700,19230,19280,19280,19230,23588
|
|
20240726,101800,43536865440,19280,19240,19290,19240,17093
|
|
20240726,101700,43207553650,19250,19240,19260,19230,10238
|
|
20240726,101600,43010509490,19230,19240,19260,19230,22211
|
|
20240726,101500,42582985560,19250,19230,19250,19220,13505
|
|
20240726,101400,42323092170,19220,19250,19260,19220,13481
|
|
20240726,101300,42063695310,19250,19260,19260,19220,9664
|
|
20240726,101200,41877693190,19260,19180,19300,19180,82172
|
|
20240726,101100,40295980280,19190,19180,19200,19180,9447
|
|
20240726,101000,40114731550,19180,19170,19190,19170,11376
|
|
20240726,100900,39896541160,19170,19190,19190,19160,16987
|
|
20240726,100800,39570782560,19190,19180,19190,19170,10286
|
|
20240726,100700,39373527640,19180,19200,19200,19170,19745
|
|
20240726,100600,38994768130,19200,19190,19200,19170,9560
|
|
20240726,100500,38811337900,19180,19220,19220,19170,20780
|
|
20240726,100400,38412273040,19220,19210,19220,19200,11327
|
|
20240726,100300,38194651650,19210,19190,19210,19160,21841
|
|
20240726,100200,37775844580,19190,19240,19250,19180,25469
|
|
20240726,100100,37286415650,19250,19190,19250,19180,62192
|
|
20240726,100000,36090860060,19180,19200,19200,19150,36910
|
|
20240726,095900,35382640840,19190,19140,19200,19130,21211
|
|
20240726,095800,34975803260,19150,19180,19190,19140,39720
|
|
20240726,095700,34214247030,19180,19170,19200,19170,51702
|
|
20240726,095600,33222372990,19170,19140,19180,19140,70655
|
|
20240726,095500,31868203990,19150,19080,19150,19080,44125
|
|
20240726,095400,31024312550,19090,19080,19100,19070,17046
|
|
20240726,095300,30698948550,19080,19100,19100,19060,10900
|
|
20240726,095200,30490941670,19100,19110,19120,19050,31464
|
|
20240726,095100,29890420340,19110,19080,19120,19070,22113
|
|
20240726,095000,29468360170,19080,18990,19080,18980,34157
|
|
20240726,094900,28818475550,18990,18990,19010,18960,18207
|
|
20240726,094800,28472749570,19000,18920,19000,18920,38816
|
|
20240726,094700,27735993360,18930,18890,18930,18890,10056
|
|
20240726,094600,27545796760,18890,18890,18900,18880,5404
|
|
20240726,094500,27443706450,18890,18870,18900,18870,8841
|
|
20240726,094400,27276742900,18870,18860,18890,18850,11752
|
|
20240726,094300,27055061150,18860,18890,18900,18850,43558
|
|
20240726,094200,26232848920,18890,18880,18890,18870,11210
|
|
20240726,094100,26021154360,18890,18880,18890,18870,11661
|
|
20240726,094000,25800983690,18870,18860,18880,18850,17421
|
|
20240726,093900,25472439350,18860,18850,18870,18810,36399
|
|
20240726,093800,24786570900,18850,18870,18880,18850,12576
|
|
20240726,093700,24549402380,18880,18900,18900,18870,9102
|
|
20240726,093600,24377542740,18890,18920,18930,18870,20639
|
|
20240726,093500,23987482650,18920,18910,18950,18890,18005
|
|
20240726,093400,23646826040,18920,18910,18930,18870,15920
|
|
20240726,093300,23345830760,18910,18870,18920,18840,42177
|
|
20240726,093200,22550088790,18870,18910,18920,18870,36676
|
|
20240726,093100,21856986480,18910,18940,18940,18900,26664
|
|
20240726,093000,21352625680,18940,18980,18990,18930,20031
|
|
20240726,092900,20972959790,18980,18960,18990,18920,24235
|
|
20240726,092800,20513554290,18960,18990,18990,18930,26921
|
|
20240726,092700,20003257440,18980,18960,18990,18950,11986
|
|
20240726,092600,19775942770,18960,18960,18960,18930,25818
|
|
20240726,092500,19286812880,18960,19000,19010,18950,32331
|
|
20240726,092400,18673063400,19000,19030,19030,18990,50185
|
|
20240726,092300,17719285630,19030,19030,19060,19030,19253
|
|
20240726,092200,17352723860,19040,19040,19060,19010,21581
|
|
20240726,092100,16941970070,19040,19060,19080,19030,24515
|
|
20240726,092000,16474833160,19070,19110,19120,19060,30679
|
|
20240726,091900,15889007830,19120,19120,19170,19110,42451
|
|
20240726,091800,15076576770,19130,19100,19140,19100,26780
|
|
20240726,091700,14564361430,19100,19090,19110,19090,42221
|
|
20240726,091600,13757952520,19090,19090,19100,19080,23285
|
|
20240726,091500,13313452820,19090,19060,19100,19060,23223
|
|
20240726,091400,12870306750,19070,19090,19090,19020,38583
|
|
20240726,091300,12134725710,19080,19060,19090,19050,29579
|
|
20240726,091200,11570564530,19060,19020,19070,19020,40990
|
|
20240726,091100,10789563250,19030,19040,19050,19010,30949
|
|
20240726,091000,10200326710,19040,18990,19050,18980,41477
|
|
20240726,090900,9410979050,18980,18940,18990,18930,14643
|
|
20240726,090800,9133311280,18940,18920,18960,18890,40459
|
|
20240726,090700,8367979530,18920,18930,18980,18910,27613
|
|
20240726,090600,7845100530,18930,18930,19010,18920,38172
|
|
20240726,090500,7120816280,18930,18930,18950,18920,25924
|
|
20240726,090400,6630058740,18950,18930,18970,18910,39761
|
|
20240726,090300,5877171490,18930,18930,18970,18900,34660
|
|
20240726,090200,5221160890,18940,18990,19070,18930,63799
|
|
20240726,090100,4008319560,18990,18920,18990,18910,70398
|
|
20240726,090000,2673883900,18930,18800,18990,18800,139937
|