668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,200400,15560991050,12250,12250,12250,12250,0
|
|
20240703,200300,15560991050,12250,12250,12250,12250,0
|
|
20240703,200200,15560991050,12250,12250,12250,12250,0
|
|
20240703,200100,15560991050,12250,12250,12250,12250,0
|
|
20240703,200000,15560991050,12250,12250,12250,12250,0
|
|
20240703,195900,15560991050,12250,12250,12250,12250,0
|
|
20240703,195800,15560991050,12250,12250,12250,12250,0
|
|
20240703,195700,15560991050,12250,12250,12250,12250,0
|
|
20240703,195600,15560991050,12250,12250,12250,12250,0
|
|
20240703,195500,15560991050,12250,12250,12250,12250,0
|
|
20240703,195400,15560991050,12250,12250,12250,12250,0
|
|
20240703,195300,15560991050,12250,12250,12250,12250,0
|
|
20240703,195200,15560991050,12250,12250,12250,12250,0
|
|
20240703,195100,15560991050,12250,12250,12250,12250,0
|
|
20240703,195000,15560991050,12250,12250,12250,12250,0
|
|
20240703,194900,15560991050,12250,12250,12250,12250,0
|
|
20240703,194800,15560991050,12250,12250,12250,12250,0
|
|
20240703,194700,15560991050,12250,12250,12250,12250,0
|
|
20240703,194600,15560991050,12250,12250,12250,12250,0
|
|
20240703,194500,15560991050,12250,12250,12250,12250,0
|
|
20240703,194400,15560991050,12250,12250,12250,12250,0
|
|
20240703,194300,15560991050,12250,12250,12250,12250,0
|
|
20240703,194200,15560991050,12250,12250,12250,12250,0
|
|
20240703,194100,15560991050,12250,12250,12250,12250,0
|
|
20240703,194000,15560991050,12250,12250,12250,12250,0
|
|
20240703,193900,15560991050,12250,12250,12250,12250,0
|
|
20240703,193800,15560991050,12250,12250,12250,12250,0
|
|
20240703,193700,15560991050,12250,12250,12250,12250,0
|
|
20240703,193600,15560991050,12250,12250,12250,12250,0
|
|
20240703,193500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,193400,15560991050,12250,12250,12250,12250,0
|
|
20240703,193300,15560991050,12250,12250,12250,12250,0
|
|
20240703,193200,15560991050,12250,12250,12250,12250,0
|
|
20240703,193100,15560991050,12250,12250,12250,12250,0
|
|
20240703,193000,15560991050,12250,12250,12250,12250,0
|
|
20240703,192900,15560991050,12250,12250,12250,12250,0
|
|
20240703,192800,15560991050,12250,12250,12250,12250,0
|
|
20240703,192700,15560991050,12250,12250,12250,12250,0
|
|
20240703,192600,15560991050,12250,12250,12250,12250,0
|
|
20240703,192500,15560991050,12250,12250,12250,12250,0
|
|
20240703,192400,15560991050,12250,12250,12250,12250,0
|
|
20240703,192300,15560991050,12250,12250,12250,12250,0
|
|
20240703,192200,15560991050,12250,12250,12250,12250,0
|
|
20240703,192100,15560991050,12250,12250,12250,12250,0
|
|
20240703,192000,15560991050,12250,12250,12250,12250,0
|
|
20240703,191900,15560991050,12250,12250,12250,12250,0
|
|
20240703,191800,15560991050,12250,12250,12250,12250,0
|
|
20240703,191700,15560991050,12250,12250,12250,12250,0
|
|
20240703,191600,15560991050,12250,12250,12250,12250,0
|
|
20240703,191500,15560991050,12250,12250,12250,12250,0
|
|
20240703,191400,15560991050,12250,12250,12250,12250,0
|
|
20240703,191300,15560991050,12250,12250,12250,12250,0
|
|
20240703,191200,15560991050,12250,12250,12250,12250,0
|
|
20240703,191100,15560991050,12250,12250,12250,12250,0
|
|
20240703,191000,15560991050,12250,12250,12250,12250,0
|
|
20240703,190900,15560991050,12250,12250,12250,12250,0
|
|
20240703,190800,15560991050,12250,12250,12250,12250,0
|
|
20240703,190700,15560991050,12250,12250,12250,12250,0
|
|
20240703,190600,15560991050,12250,12250,12250,12250,0
|
|
20240703,190500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,190400,15560991050,12250,12250,12250,12250,0
|
|
20240703,190300,15560991050,12250,12250,12250,12250,0
|
|
20240703,190200,15560991050,12250,12250,12250,12250,0
|
|
20240703,190100,15560991050,12250,12250,12250,12250,0
|
|
20240703,190000,15560991050,12250,12250,12250,12250,0
|
|
20240703,185900,15560991050,12250,12250,12250,12250,0
|
|
20240703,185800,15560991050,12250,12250,12250,12250,0
|
|
20240703,185700,15560991050,12250,12250,12250,12250,0
|
|
20240703,185600,15560991050,12250,12250,12250,12250,0
|
|
20240703,185500,15560991050,12250,12250,12250,12250,0
|
|
20240703,185400,15560991050,12250,12250,12250,12250,0
|
|
20240703,185300,15560991050,12250,12250,12250,12250,0
|
|
20240703,185200,15560991050,12250,12250,12250,12250,0
|
|
20240703,185100,15560991050,12250,12250,12250,12250,0
|
|
20240703,185000,15560991050,12250,12250,12250,12250,0
|
|
20240703,184900,15560991050,12250,12250,12250,12250,0
|
|
20240703,184800,15560991050,12250,12250,12250,12250,0
|
|
20240703,184700,15560991050,12250,12250,12250,12250,0
|
|
20240703,184600,15560991050,12250,12250,12250,12250,0
|
|
20240703,184500,15560991050,12250,12250,12250,12250,0
|
|
20240703,184400,15560991050,12250,12250,12250,12250,0
|
|
20240703,184300,15560991050,12250,12250,12250,12250,0
|
|
20240703,184200,15560991050,12250,12250,12250,12250,0
|
|
20240703,184100,15560991050,12250,12250,12250,12250,0
|
|
20240703,184000,15560991050,12250,12250,12250,12250,0
|
|
20240703,183900,15560991050,12250,12250,12250,12250,0
|
|
20240703,183800,15560991050,12250,12250,12250,12250,0
|
|
20240703,183700,15560991050,12250,12250,12250,12250,0
|
|
20240703,183600,15560991050,12250,12250,12250,12250,0
|
|
20240703,183500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,183400,15560991050,12250,12250,12250,12250,0
|
|
20240703,183300,15560991050,12250,12250,12250,12250,0
|
|
20240703,183200,15560991050,12250,12250,12250,12250,0
|
|
20240703,183100,15560991050,12250,12250,12250,12250,0
|
|
20240703,183000,15560991050,12250,12250,12250,12250,0
|
|
20240703,182900,15560991050,12250,12250,12250,12250,0
|
|
20240703,182800,15560991050,12250,12250,12250,12250,0
|
|
20240703,182700,15560991050,12250,12250,12250,12250,0
|
|
20240703,182600,15560991050,12250,12250,12250,12250,0
|
|
20240703,182500,15560991050,12250,12250,12250,12250,0
|
|
20240703,182400,15560991050,12250,12250,12250,12250,0
|
|
20240703,182300,15560991050,12250,12250,12250,12250,0
|
|
20240703,182200,15560991050,12250,12250,12250,12250,0
|
|
20240703,182100,15560991050,12250,12250,12250,12250,0
|
|
20240703,182000,15560991050,12250,12250,12250,12250,0
|
|
20240703,181900,15560991050,12250,12250,12250,12250,0
|
|
20240703,181800,15560991050,12250,12250,12250,12250,0
|
|
20240703,181700,15560991050,12250,12250,12250,12250,0
|
|
20240703,181600,15560991050,12250,12250,12250,12250,0
|
|
20240703,181500,15560991050,12250,12250,12250,12250,0
|
|
20240703,181400,15560991050,12250,12250,12250,12250,0
|
|
20240703,181300,15560991050,12250,12250,12250,12250,0
|
|
20240703,181200,15560991050,12250,12250,12250,12250,0
|
|
20240703,181100,15560991050,12250,12250,12250,12250,0
|
|
20240703,181000,15560991050,12250,12250,12250,12250,0
|
|
20240703,180900,15560991050,12250,12250,12250,12250,0
|
|
20240703,180800,15560991050,12250,12250,12250,12250,0
|
|
20240703,180700,15560991050,12250,12250,12250,12250,0
|
|
20240703,180600,15560991050,12250,12250,12250,12250,0
|
|
20240703,180500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,180400,15560991050,12250,12250,12250,12250,0
|
|
20240703,180300,15560991050,12250,12250,12250,12250,0
|
|
20240703,180200,15560991050,12250,12250,12250,12250,0
|
|
20240703,180100,15560991050,12250,12250,12250,12250,0
|
|
20240703,180000,15560991050,12250,12250,12250,12250,0
|
|
20240703,175900,15560991050,12250,12250,12250,12250,0
|
|
20240703,175800,15560991050,12250,12250,12250,12250,0
|
|
20240703,175700,15560991050,12250,12250,12250,12250,0
|
|
20240703,175600,15560991050,12250,12250,12250,12250,0
|
|
20240703,175500,15560991050,12250,12250,12250,12250,0
|
|
20240703,175400,15560991050,12250,12250,12250,12250,0
|
|
20240703,175300,15560991050,12250,12250,12250,12250,0
|
|
20240703,175200,15560991050,12250,12250,12250,12250,0
|
|
20240703,175100,15560991050,12250,12250,12250,12250,0
|
|
20240703,175000,15560991050,12250,12250,12250,12250,0
|
|
20240703,174900,15560991050,12250,12250,12250,12250,0
|
|
20240703,174800,15560991050,12250,12250,12250,12250,0
|
|
20240703,174700,15560991050,12250,12250,12250,12250,0
|
|
20240703,174600,15560991050,12250,12250,12250,12250,0
|
|
20240703,174500,15560991050,12250,12250,12250,12250,0
|
|
20240703,174400,15560991050,12250,12250,12250,12250,0
|
|
20240703,174300,15560991050,12250,12250,12250,12250,0
|
|
20240703,174200,15560991050,12250,12250,12250,12250,0
|
|
20240703,174100,15560991050,12250,12250,12250,12250,0
|
|
20240703,174000,15560991050,12250,12250,12250,12250,0
|
|
20240703,173900,15560991050,12250,12250,12250,12250,0
|
|
20240703,173800,15560991050,12250,12250,12250,12250,0
|
|
20240703,173700,15560991050,12250,12250,12250,12250,0
|
|
20240703,173600,15560991050,12250,12250,12250,12250,0
|
|
20240703,173500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,173400,15560991050,12250,12250,12250,12250,0
|
|
20240703,173300,15560991050,12250,12250,12250,12250,0
|
|
20240703,173200,15560991050,12250,12250,12250,12250,0
|
|
20240703,173100,15560991050,12250,12250,12250,12250,0
|
|
20240703,173000,15560991050,12250,12250,12250,12250,0
|
|
20240703,172900,15560991050,12250,12250,12250,12250,0
|
|
20240703,172800,15560991050,12250,12250,12250,12250,0
|
|
20240703,172700,15560991050,12250,12250,12250,12250,0
|
|
20240703,172600,15560991050,12250,12250,12250,12250,0
|
|
20240703,172500,15560991050,12250,12250,12250,12250,0
|
|
20240703,172400,15560991050,12250,12250,12250,12250,0
|
|
20240703,172300,15560991050,12250,12250,12250,12250,0
|
|
20240703,172200,15560991050,12250,12250,12250,12250,0
|
|
20240703,172100,15560991050,12250,12250,12250,12250,0
|
|
20240703,172000,15560991050,12250,12250,12250,12250,0
|
|
20240703,171900,15560991050,12250,12250,12250,12250,0
|
|
20240703,171800,15560991050,12250,12250,12250,12250,0
|
|
20240703,171700,15560991050,12250,12250,12250,12250,0
|
|
20240703,171600,15560991050,12250,12250,12250,12250,0
|
|
20240703,171500,15560991050,12250,12250,12250,12250,0
|
|
20240703,171400,15560991050,12250,12250,12250,12250,0
|
|
20240703,171300,15560991050,12250,12250,12250,12250,0
|
|
20240703,171200,15560991050,12250,12250,12250,12250,0
|
|
20240703,171100,15560991050,12250,12250,12250,12250,0
|
|
20240703,171000,15560991050,12250,12250,12250,12250,0
|
|
20240703,170900,15560991050,12250,12250,12250,12250,0
|
|
20240703,170800,15560991050,12250,12250,12250,12250,0
|
|
20240703,170700,15560991050,12250,12250,12250,12250,0
|
|
20240703,170600,15560991050,12250,12250,12250,12250,0
|
|
20240703,170500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,170400,15560991050,12250,12250,12250,12250,0
|
|
20240703,170300,15560991050,12250,12250,12250,12250,0
|
|
20240703,170200,15560991050,12250,12250,12250,12250,0
|
|
20240703,170100,15560991050,12250,12250,12250,12250,0
|
|
20240703,170000,15560991050,12250,12250,12250,12250,0
|
|
20240703,165900,15560991050,12250,12250,12250,12250,0
|
|
20240703,165800,15560991050,12250,12250,12250,12250,0
|
|
20240703,165700,15560991050,12250,12250,12250,12250,0
|
|
20240703,165600,15560991050,12250,12250,12250,12250,0
|
|
20240703,165500,15560991050,12250,12250,12250,12250,0
|
|
20240703,165400,15560991050,12250,12250,12250,12250,0
|
|
20240703,165300,15560991050,12250,12250,12250,12250,0
|
|
20240703,165200,15560991050,12250,12250,12250,12250,0
|
|
20240703,165100,15560991050,12250,12250,12250,12250,0
|
|
20240703,165000,15560991050,12250,12250,12250,12250,0
|
|
20240703,164900,15560991050,12250,12250,12250,12250,0
|
|
20240703,164800,15560991050,12250,12250,12250,12250,0
|
|
20240703,164700,15560991050,12250,12250,12250,12250,0
|
|
20240703,164600,15560991050,12250,12250,12250,12250,0
|
|
20240703,164500,15560991050,12250,12250,12250,12250,0
|
|
20240703,164400,15560991050,12250,12250,12250,12250,0
|
|
20240703,164300,15560991050,12250,12250,12250,12250,0
|
|
20240703,164200,15560991050,12250,12250,12250,12250,0
|
|
20240703,164100,15560991050,12250,12250,12250,12250,0
|
|
20240703,164000,15560991050,12250,12250,12250,12250,0
|
|
20240703,163900,15560991050,12250,12250,12250,12250,0
|
|
20240703,163800,15560991050,12250,12250,12250,12250,0
|
|
20240703,163700,15560991050,12250,12250,12250,12250,0
|
|
20240703,163600,15560991050,12250,12250,12250,12250,0
|
|
20240703,163500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,163400,15560991050,12250,12250,12250,12250,0
|
|
20240703,163300,15560991050,12250,12250,12250,12250,0
|
|
20240703,163200,15560991050,12250,12250,12250,12250,0
|
|
20240703,163100,15560991050,12250,12250,12250,12250,0
|
|
20240703,163000,15560991050,12250,12250,12250,12250,0
|
|
20240703,162900,15560991050,12250,12250,12250,12250,0
|
|
20240703,162800,15560991050,12250,12250,12250,12250,0
|
|
20240703,162700,15560991050,12250,12250,12250,12250,0
|
|
20240703,162600,15560991050,12250,12250,12250,12250,0
|
|
20240703,162500,15560991050,12250,12250,12250,12250,0
|
|
20240703,162400,15560991050,12250,12250,12250,12250,0
|
|
20240703,162300,15560991050,12250,12250,12250,12250,0
|
|
20240703,162200,15560991050,12250,12250,12250,12250,0
|
|
20240703,162100,15560991050,12250,12250,12250,12250,0
|
|
20240703,162000,15560991050,12250,12250,12250,12250,0
|
|
20240703,161900,15560991050,12250,12250,12250,12250,0
|
|
20240703,161800,15560991050,12250,12250,12250,12250,0
|
|
20240703,161700,15560991050,12250,12250,12250,12250,0
|
|
20240703,161600,15560991050,12250,12250,12250,12250,0
|
|
20240703,161500,15560991050,12250,12250,12250,12250,0
|
|
20240703,161400,15560991050,12250,12250,12250,12250,0
|
|
20240703,161300,15560991050,12250,12250,12250,12250,0
|
|
20240703,161200,15560991050,12250,12250,12250,12250,0
|
|
20240703,161100,15560991050,12250,12250,12250,12250,0
|
|
20240703,161000,15560991050,12250,12250,12250,12250,0
|
|
20240703,160900,15560991050,12250,12250,12250,12250,0
|
|
20240703,160800,15560991050,12250,12250,12250,12250,0
|
|
20240703,160700,15560991050,12250,12250,12250,12250,0
|
|
20240703,160600,15560991050,12250,12250,12250,12250,0
|
|
20240703,160500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,160400,15560991050,12250,12250,12250,12250,0
|
|
20240703,160300,15560991050,12250,12250,12250,12250,0
|
|
20240703,160200,15560991050,12250,12250,12250,12250,0
|
|
20240703,160100,15560991050,12250,12250,12250,12250,0
|
|
20240703,160000,15560991050,12250,12250,12250,12250,0
|
|
20240703,155900,15560991050,12250,12250,12250,12250,0
|
|
20240703,155800,15560991050,12250,12250,12250,12250,0
|
|
20240703,155700,15560991050,12250,12250,12250,12250,0
|
|
20240703,155600,15560991050,12250,12250,12250,12250,0
|
|
20240703,155500,15560991050,12250,12250,12250,12250,0
|
|
20240703,155400,15560991050,12250,12250,12250,12250,0
|
|
20240703,155300,15560991050,12250,12250,12250,12250,0
|
|
20240703,155200,15560991050,12250,12250,12250,12250,0
|
|
20240703,155100,15560991050,12250,12250,12250,12250,0
|
|
20240703,155000,15560991050,12250,12250,12250,12250,0
|
|
20240703,154900,15560991050,12250,12250,12250,12250,0
|
|
20240703,154800,15560991050,12250,12250,12250,12250,0
|
|
20240703,154700,15560991050,12250,12250,12250,12250,0
|
|
20240703,154600,15560991050,12250,12250,12250,12250,0
|
|
20240703,154500,15560991050,12250,12250,12250,12250,0
|
|
20240703,154400,15560991050,12250,12250,12250,12250,0
|
|
20240703,154300,15560991050,12250,12250,12250,12250,0
|
|
20240703,154200,15560991050,12250,12250,12250,12250,0
|
|
20240703,154100,15560991050,12250,12250,12250,12250,0
|
|
20240703,154000,15560991050,12250,12250,12250,12250,0
|
|
20240703,153900,15560991050,12250,12250,12250,12250,0
|
|
20240703,153800,15560991050,12250,12250,12250,12250,0
|
|
20240703,153700,15560991050,12250,12250,12250,12250,0
|
|
20240703,153600,15560991050,12250,12250,12250,12250,0
|
|
20240703,153500,15560991050,12250,12250,12250,12250,50613
|
|
20240703,153400,15560991050,12250,12250,12250,12250,0
|
|
20240703,153300,15560991050,12250,12250,12250,12250,0
|
|
20240703,153200,15560991050,12250,12250,12250,12250,0
|
|
20240703,153100,15560991050,12250,12250,12250,12250,0
|
|
20240703,153000,15560991050,12250,12250,12250,12250,50613
|
|
20240703,152900,14940981800,12250,12250,12250,12250,0
|
|
20240703,152800,14940981800,12250,12250,12250,12250,0
|
|
20240703,152700,14940981800,12250,12250,12250,12250,0
|
|
20240703,152600,14940981800,12250,12250,12250,12250,0
|
|
20240703,152500,14940981800,12250,12250,12250,12250,0
|
|
20240703,152400,14940981800,12250,12250,12250,12250,0
|
|
20240703,152300,14940981800,12250,12250,12250,12250,0
|
|
20240703,152200,14940981800,12250,12250,12250,12250,0
|
|
20240703,152100,14940981800,12250,12250,12250,12250,0
|
|
20240703,152000,14940981800,12250,12250,12250,12250,0
|
|
20240703,151900,14940981800,12250,12260,12260,12250,580
|
|
20240703,151800,14933875790,12250,12250,12260,12240,1075
|
|
20240703,151700,14920709140,12250,12250,12260,12240,22503
|
|
20240703,151600,14645186690,12260,12260,12260,12250,6272
|
|
20240703,151500,14568324790,12260,12260,12260,12250,3133
|
|
20240703,151400,14529935530,12250,12260,12260,12250,5014
|
|
20240703,151300,14468492150,12260,12260,12260,12250,7034
|
|
20240703,151200,14382318360,12250,12250,12260,12250,5619
|
|
20240703,151100,14313484950,12250,12260,12260,12250,2194
|
|
20240703,151000,14286604980,12260,12250,12260,12250,3453
|
|
20240703,150900,14244297460,12260,12260,12260,12250,4975
|
|
20240703,150800,14183346650,12260,12250,12260,12250,1700
|
|
20240703,150700,14162513860,12260,12260,12260,12250,1823
|
|
20240703,150600,14140168860,12250,12250,12260,12250,1481
|
|
20240703,150500,14122024800,12260,12260,12260,12250,9154
|
|
20240703,150400,14009886500,12260,12250,12260,12250,3658
|
|
20240703,150300,13965071770,12260,12260,12260,12250,604
|
|
20240703,150200,13957669430,12260,12260,12260,12250,1219
|
|
20240703,150100,13942735110,12260,12260,12260,12250,2562
|
|
20240703,150000,13911347200,12260,12250,12260,12250,1539
|
|
20240703,145900,13892488570,12260,12260,12260,12250,1490
|
|
20240703,145800,13874225250,12260,12260,12260,12250,1257
|
|
20240703,145700,13858823360,12250,12250,12260,12250,22565
|
|
20240703,145600,13582400520,12250,12260,12260,12250,6427
|
|
20240703,145500,13503665140,12260,12250,12260,12250,751
|
|
20240703,145400,13494461530,12250,12260,12260,12250,30684
|
|
20240703,145300,13118580230,12260,12260,12260,12250,2214
|
|
20240703,145200,13091446670,12260,12260,12260,12250,625
|
|
20240703,145100,13083789340,12250,12260,12260,12250,1025
|
|
20240703,145000,13071228540,12260,12260,12260,12250,1025
|
|
20240703,144900,13058663620,12250,12260,12260,12250,1047
|
|
20240703,144800,13045830540,12250,12250,12260,12250,2396
|
|
20240703,144700,13016470150,12250,12250,12260,12250,1665
|
|
20240703,144600,12996060040,12260,12260,12260,12250,994
|
|
20240703,144500,12983878980,12250,12260,12260,12250,1487
|
|
20240703,144400,12965655840,12250,12250,12260,12250,1069
|
|
20240703,144300,12952555390,12250,12260,12260,12250,1829
|
|
20240703,144200,12930135050,12260,12250,12260,12250,1009
|
|
20240703,144100,12917767370,12250,12260,12260,12250,2552
|
|
20240703,144000,12886503950,12260,12250,12260,12250,537
|
|
20240703,143900,12879922370,12250,12250,12260,12250,8247
|
|
20240703,143800,12778889490,12250,12250,12260,12250,164
|
|
20240703,143700,12776880230,12260,12260,12260,12250,5252
|
|
20240703,143600,12712541910,12260,12260,12260,12250,920
|
|
20240703,143500,12701268590,12250,12260,12260,12250,1288
|
|
20240703,143400,12685483940,12260,12250,12260,12250,2227
|
|
20240703,143300,12658202770,12260,12250,12260,12250,2178
|
|
20240703,143200,12631519420,12260,12260,12260,12250,437
|
|
20240703,143100,12626164440,12250,12260,12260,12250,2408
|
|
20240703,143000,12596659930,12260,12250,12260,12250,1125
|
|
20240703,142900,12582874400,12250,12250,12260,12250,702
|
|
20240703,142800,12574271310,12260,12260,12260,12250,897
|
|
20240703,142700,12563278490,12260,12250,12260,12250,774
|
|
20240703,142600,12553790650,12260,12250,12260,12250,387
|
|
20240703,142500,12549048620,12260,12250,12260,12250,1434
|
|
20240703,142400,12531480510,12260,12260,12260,12250,3146
|
|
20240703,142300,12492920600,12260,12260,12260,12250,849
|
|
20240703,142200,12482516700,12260,12260,12260,12250,11350
|
|
20240703,142100,12343468380,12260,12260,12260,12250,1663
|
|
20240703,142000,12323085660,12260,12260,12260,12250,1213
|
|
20240703,141900,12308225640,12250,12260,12260,12250,1863
|
|
20240703,141800,12285386740,12260,12250,12260,12250,591
|
|
20240703,141700,12278145900,12260,12260,12260,12250,962
|
|
20240703,141600,12266353200,12260,12260,12260,12250,702
|
|
20240703,141500,12257749780,12250,12250,12260,12250,3339
|
|
20240703,141400,12216815330,12250,12260,12260,12250,1983
|
|
20240703,141300,12192523270,12260,12260,12260,12250,1624
|
|
20240703,141200,12172619660,12250,12260,12260,12250,345
|
|
20240703,141100,12168392670,12260,12260,12260,12250,1744
|
|
20240703,141000,12147014780,12250,12250,12260,12250,570
|
|
20240703,140900,12140028070,12260,12260,12260,12250,7675
|
|
20240703,140800,12045999260,12260,12250,12260,12250,745
|
|
20240703,140700,12036870650,12260,12260,12260,12250,1102
|
|
20240703,140600,12023364370,12250,12250,12260,12250,3810
|
|
20240703,140500,11976683410,12260,12260,12260,12250,673
|
|
20240703,140400,11968433090,12260,12250,12260,12250,1353
|
|
20240703,140300,11951858220,12250,12260,12260,12250,9543
|
|
20240703,140200,11834875850,12250,12250,12260,12250,3828
|
|
20240703,140100,11787967810,12250,12260,12260,12250,508
|
|
20240703,140000,11781742470,12260,12250,12260,12250,2437
|
|
20240703,135900,11751871470,12250,12260,12260,12250,575
|
|
20240703,135800,11744823810,12260,12250,12260,12250,910
|
|
20240703,135700,11733671520,12250,12260,12260,12250,3607
|
|
20240703,135600,11689475730,12260,12260,12260,12250,641
|
|
20240703,135500,11681619620,12250,12260,12260,12250,955
|
|
20240703,135400,11669913150,12260,12250,12260,12250,2624
|
|
20240703,135300,11637750100,12250,12260,12260,12250,2328
|
|
20240703,135200,11609225380,12260,12260,12260,12250,477
|
|
20240703,135100,11603378980,12250,12260,12260,12250,535
|
|
20240703,135000,11596821590,12260,12260,12260,12250,967
|
|
20240703,134900,11584971020,12260,12250,12260,12250,774
|
|
20240703,134800,11575483580,12260,12250,12260,12250,1610
|
|
20240703,134700,11555755600,12260,12250,12260,12250,6555
|
|
20240703,134600,11475456320,12260,12260,12260,12250,883
|
|
20240703,134500,11464635370,12260,12260,12260,12250,507
|
|
20240703,134400,11458421360,12260,12260,12260,12250,759
|
|
20240703,134300,11449118700,12260,12260,12260,12250,954
|
|
20240703,134200,11437429500,12260,12260,12260,12250,3362
|
|
20240703,134100,11396227890,12260,12250,12260,12250,1806
|
|
20240703,134000,11374086970,12250,12260,12260,12250,796
|
|
20240703,133900,11364333740,12250,12260,12260,12250,3151
|
|
20240703,133800,11325731650,12260,12260,12260,12250,5971
|
|
20240703,133700,11252578590,12260,12260,12260,12250,1034
|
|
20240703,133600,11239903570,12260,12260,12260,12250,2599
|
|
20240703,133500,11208057700,12260,12260,12260,12250,544
|
|
20240703,133400,11201390810,12260,12250,12260,12250,682
|
|
20240703,133300,11193030150,12250,12250,12260,12250,1296
|
|
20240703,133200,11177153680,12260,12260,12260,12250,851
|
|
20240703,133100,11166722910,12260,12260,12260,12250,686
|
|
20240703,133000,11158314170,12260,12250,12260,12250,928
|
|
20240703,132900,11146941460,12250,12260,12260,12250,1557
|
|
20240703,132800,11127854140,12260,12250,12260,12250,1670
|
|
20240703,132700,11107394440,12260,12260,12260,12250,4484
|
|
20240703,132600,11052461050,12260,12260,12260,12250,926
|
|
20240703,132500,11041110940,12260,12260,12260,12250,1282
|
|
20240703,132400,11025400920,12250,12260,12260,12250,1650
|
|
20240703,132300,11005172560,12260,12260,12260,12250,3653
|
|
20240703,132200,10960419530,12260,12260,12260,12250,28360
|
|
20240703,132100,10612995920,12260,12260,12260,12250,1240
|
|
20240703,132000,10597794460,12260,12260,12260,12250,1226
|
|
20240703,131900,10582767060,12260,12260,12260,12250,11086
|
|
20240703,131800,10446957140,12260,12260,12260,12250,1484
|
|
20240703,131700,10428765090,12260,12260,12260,12250,1062
|
|
20240703,131600,10415746240,12260,12260,12260,12250,5549
|
|
20240703,131500,10347718160,12260,12260,12260,12250,1315
|
|
20240703,131400,10331602970,12260,12260,12260,12250,631
|
|
20240703,131300,10323868490,12250,12260,12260,12250,286
|
|
20240703,131200,10320362880,12260,12260,12260,12250,1864
|
|
20240703,131100,10297525950,12260,12260,12260,12250,852
|
|
20240703,131000,10287085770,12260,12260,12260,12250,723
|
|
20240703,130900,10278225130,12260,12260,12260,12250,1019
|
|
20240703,130800,10265734510,12250,12250,12260,12250,1006
|
|
20240703,130700,10253404230,12250,12260,12260,12250,497
|
|
20240703,130600,10247313600,12260,12260,12260,12250,639
|
|
20240703,130500,10239481890,12260,12250,12260,12250,3282
|
|
20240703,130400,10199266420,12260,12250,12260,12250,780
|
|
20240703,130300,10189704410,12260,12260,12260,12250,15715
|
|
20240703,130200,9997117250,12260,12260,12260,12250,1085
|
|
20240703,130100,9983818530,12250,12260,12260,12250,770
|
|
20240703,130000,9974384040,12260,12260,12260,12250,893
|
|
20240703,125900,9963437900,12260,12250,12260,12250,1390
|
|
20240703,125800,9946401900,12260,12260,12260,12250,13011
|
|
20240703,125700,9787011540,12250,12260,12260,12250,521
|
|
20240703,125600,9780628630,12250,12250,12260,12250,776
|
|
20240703,125500,9771117850,12260,12260,12260,12250,905
|
|
20240703,125400,9760025170,12260,12250,12260,12250,1595
|
|
20240703,125300,9740476150,12260,12260,12260,12250,453
|
|
20240703,125200,9734923210,12260,12260,12260,12250,1933
|
|
20240703,125100,9711227600,12260,12260,12260,12250,2343
|
|
20240703,125000,9682517070,12260,12250,12260,12250,1353
|
|
20240703,124900,9665934850,12260,12250,12260,12250,2116
|
|
20240703,124800,9640012380,12250,12260,12260,12250,17264
|
|
20240703,124700,9428524850,12260,12260,12260,12250,405
|
|
20240703,124600,9423560430,12250,12260,12260,12250,1771
|
|
20240703,124500,9401848710,12260,12260,12260,12250,12121
|
|
20240703,124400,9253363160,12260,12260,12260,12250,1962
|
|
20240703,124300,9229323350,12260,12250,12260,12250,1468
|
|
20240703,124200,9211327410,12260,12260,12260,12250,610
|
|
20240703,124100,9203849130,12260,12260,12260,12250,5831
|
|
20240703,124000,9132363710,12260,12260,12260,12250,2756
|
|
20240703,123900,9098575580,12260,12260,12260,12250,956
|
|
20240703,123800,9086855660,12260,12270,12270,12250,3549
|
|
20240703,123700,9043345140,12260,12260,12270,12260,3946
|
|
20240703,123600,8994963810,12260,12260,12270,12260,693
|
|
20240703,123500,8986467560,12260,12260,12270,12260,44156
|
|
20240703,123400,8445112300,12260,12270,12270,12260,502
|
|
20240703,123300,8438956080,12260,12270,12270,12260,3926
|
|
20240703,123200,8390819110,12270,12260,12270,12260,508
|
|
20240703,123100,8384589340,12260,12270,12270,12260,739
|
|
20240703,123000,8375526450,12260,12260,12270,12260,551
|
|
20240703,122900,8368769150,12260,12260,12270,12260,3599
|
|
20240703,122800,8324640440,12270,12260,12270,12260,3648
|
|
20240703,122700,8279912810,12270,12260,12270,12260,7926
|
|
20240703,122600,8182736510,12260,12260,12270,12260,1953
|
|
20240703,122500,8158791520,12270,12270,12270,12260,1362
|
|
20240703,122400,8142089050,12270,12260,12270,12260,3225
|
|
20240703,122300,8102547970,12270,12270,12270,12260,1325
|
|
20240703,122200,8086298050,12260,12260,12270,12260,8462
|
|
20240703,122100,7982537730,12270,12270,12270,12260,844
|
|
20240703,122000,7972185730,12270,12270,12270,12260,987
|
|
20240703,121900,7960079900,12270,12260,12270,12260,902
|
|
20240703,121800,7949019990,12270,12270,12270,12260,1272
|
|
20240703,121700,7933415490,12270,12270,12270,12260,740
|
|
20240703,121600,7924339540,12260,12260,12270,12260,592
|
|
20240703,121500,7917080010,12260,12270,12270,12260,860
|
|
20240703,121400,7906529550,12270,12270,12270,12260,1383
|
|
20240703,121300,7889563780,12270,12270,12270,12260,1911
|
|
20240703,121200,7866119120,12270,12270,12270,12260,1906
|
|
20240703,121100,7842748700,12270,12270,12270,12260,583
|
|
20240703,121000,7835596860,12260,12260,12270,12260,1692
|
|
20240703,120900,7814845960,12260,12270,12270,12260,700
|
|
20240703,120800,7806259750,12270,12280,12280,12260,11623
|
|
20240703,120700,7663644500,12280,12280,12280,12270,879
|
|
20240703,120600,7652856580,12280,12280,12280,12270,272
|
|
20240703,120500,7649519060,12280,12270,12280,12270,447
|
|
20240703,120400,7644031730,12270,12280,12280,12270,635
|
|
20240703,120300,7636239290,12270,12280,12280,12270,909
|
|
20240703,120200,7625082190,12280,12270,12280,12270,3348
|
|
20240703,120100,7584000890,12270,12270,12280,12270,671
|
|
20240703,120000,7575764890,12270,12280,12280,12270,409
|
|
20240703,115900,7570745810,12280,12280,12280,12270,1264
|
|
20240703,115800,7555233540,12280,12270,12280,12270,505
|
|
20240703,115700,7549035780,12280,12270,12280,12270,2979
|
|
20240703,115600,7512481030,12270,12270,12270,12270,2271
|
|
20240703,115500,7484615860,12270,12280,12280,12270,42874
|
|
20240703,115400,6958549650,12280,12280,12280,12270,1246
|
|
20240703,115300,6943257690,12280,12280,12280,12270,826
|
|
20240703,115200,6933119450,12270,12270,12280,12270,852
|
|
20240703,115100,6922661540,12280,12280,12280,12270,707
|
|
20240703,115000,6913984420,12280,12270,12280,12270,10110
|
|
20240703,114900,6789929530,12280,12280,12280,12270,4247
|
|
20240703,114800,6737810090,12280,12280,12280,12270,337
|
|
20240703,114700,6733674230,12280,12280,12280,12270,2141
|
|
20240703,114600,6707386590,12270,12280,12280,12270,918
|
|
20240703,114500,6696120170,12280,12270,12280,12270,466
|
|
20240703,114400,6690399470,12280,12280,12280,12270,298
|
|
20240703,114300,6686742850,12280,12280,12280,12270,1129
|
|
20240703,114200,6672887210,12280,12270,12280,12270,1239
|
|
20240703,114100,6657684070,12280,12280,12280,12270,5480
|
|
20240703,114000,6590441000,12270,12280,12280,12270,1330
|
|
20240703,113900,6574114780,12280,12280,12280,12270,1801
|
|
20240703,113800,6552010280,12270,12280,12280,12270,1386
|
|
20240703,113700,6534999620,12280,12270,12280,12270,4244
|
|
20240703,113600,6482901340,12280,12270,12280,12270,1488
|
|
20240703,113500,6464636550,12280,12280,12280,12270,923
|
|
20240703,113400,6453304050,12270,12280,12280,12270,321
|
|
20240703,113300,6449365150,12270,12270,12280,12270,882
|
|
20240703,113200,6438540030,12280,12280,12280,12270,2753
|
|
20240703,113100,6404755130,12280,12280,12280,12270,848
|
|
20240703,113000,6394345610,12280,12280,12280,12270,291
|
|
20240703,112900,6390774360,12270,12280,12280,12270,16779
|
|
20240703,112800,6184892580,12270,12270,12280,12270,536
|
|
20240703,112700,6178314440,12280,12280,12280,12270,529
|
|
20240703,112600,6171821020,12270,12280,12280,12270,1307
|
|
20240703,112500,6155781950,12280,12270,12280,12270,411
|
|
20240703,112400,6150736600,12280,12280,12280,12270,1280
|
|
20240703,112300,6135022490,12280,12280,12280,12270,302
|
|
20240703,112200,6131315320,12280,12280,12280,12270,1369
|
|
20240703,112100,6114509680,12280,12270,12280,12270,5424
|
|
20240703,112000,6047954600,12280,12280,12280,12270,1756
|
|
20240703,111900,6026394880,12280,12280,12290,12270,14261
|
|
20240703,111800,5851269940,12290,12290,12290,12280,635
|
|
20240703,111700,5843468010,12280,12280,12290,12280,9577
|
|
20240703,111600,5725775960,12290,12290,12290,12280,1673
|
|
20240703,111500,5705216430,12280,12280,12290,12280,2502
|
|
20240703,111400,5674490040,12280,12280,12290,12280,636
|
|
20240703,111300,5666676390,12290,12280,12290,12280,1851
|
|
20240703,111200,5643939920,12290,12290,12290,12280,2312
|
|
20240703,111100,5615536430,12290,12290,12290,12280,498
|
|
20240703,111000,5609420210,12290,12280,12290,12280,1872
|
|
20240703,110900,5586428580,12280,12280,12290,12280,2034
|
|
20240703,110800,5561450020,12280,12290,12290,12280,5848
|
|
20240703,110700,5489633950,12280,12280,12290,12280,10693
|
|
20240703,110600,5358322330,12290,12280,12290,12280,1655
|
|
20240703,110500,5337997160,12280,12280,12290,12280,4536
|
|
20240703,110400,5282293740,12280,12290,12290,12280,4613
|
|
20240703,110300,5225642600,12280,12290,12290,12280,219
|
|
20240703,110200,5222952730,12290,12290,12290,12280,1957
|
|
20240703,110100,5198918800,12280,12290,12290,12280,1393
|
|
20240703,110000,5181806470,12280,12280,12290,12280,772
|
|
20240703,105900,5172322200,12290,12290,12290,12280,1470
|
|
20240703,105800,5154269140,12280,12290,12290,12280,17474
|
|
20240703,105700,4939686060,12280,12290,12290,12280,3312
|
|
20240703,105600,4899014000,12280,12290,12290,12280,915
|
|
20240703,105500,4887772990,12290,12290,12290,12280,1368
|
|
20240703,105400,4870973180,12290,12290,12290,12280,535
|
|
20240703,105300,4864401460,12280,12280,12290,12280,1089
|
|
20240703,105200,4851027000,12280,12290,12290,12280,4628
|
|
20240703,105100,4794172240,12290,12280,12290,12280,602
|
|
20240703,105000,4786778580,12290,12280,12290,12280,1635
|
|
20240703,104900,4766698210,12280,12280,12290,12280,907
|
|
20240703,104800,4755560030,12290,12280,12290,12280,1587
|
|
20240703,104700,4736061560,12280,12290,12290,12280,524
|
|
20240703,104600,4729624690,12290,12290,12290,12280,1676
|
|
20240703,104500,4709027980,12290,12290,12290,12280,2410
|
|
20240703,104400,4679424410,12280,12280,12290,12280,1712
|
|
20240703,104300,4658387270,12290,12280,12290,12280,3310
|
|
20240703,104200,4617718540,12290,12290,12290,12280,55871
|
|
20240703,104100,3931619290,12290,12290,12300,12280,1695
|
|
20240703,104000,3910797920,12290,12290,12300,12280,1527
|
|
20240703,103900,3892027930,12290,12290,12300,12290,129
|
|
20240703,103800,3890441870,12290,12300,12300,12290,1534
|
|
20240703,103700,3871586700,12300,12300,12300,12290,171
|
|
20240703,103600,3869484690,12300,12290,12300,12290,1875
|
|
20240703,103500,3846438090,12300,12300,12300,12290,876
|
|
20240703,103400,3835671520,12290,12290,12300,12280,1398
|
|
20240703,103300,3818488930,12290,12290,12290,12280,708
|
|
20240703,103200,3809788130,12290,12290,12300,12280,4269
|
|
20240703,103100,3757319640,12290,12290,12300,12290,1718
|
|
20240703,103000,3736204860,12300,12290,12300,12290,1828
|
|
20240703,102900,3713737240,12290,12300,12300,12290,3651
|
|
20240703,102800,3668862680,12300,12290,12300,12290,2484
|
|
20240703,102700,3638331090,12300,12300,12300,12290,363
|
|
20240703,102600,3633868510,12300,12290,12300,12290,522
|
|
20240703,102500,3627451630,12290,12300,12300,12290,7775
|
|
20240703,102400,3531892180,12290,12290,12300,12280,5288
|
|
20240703,102300,3466904940,12290,12290,12290,12280,995
|
|
20240703,102200,3454677230,12290,12290,12290,12280,1508
|
|
20240703,102100,3436156450,12290,12280,12290,12280,100
|
|
20240703,102000,3434928100,12290,12280,12290,12280,747
|
|
20240703,101900,3425749820,12290,12290,12300,12280,13806
|
|
20240703,101800,3256073730,12300,12300,12300,12290,1060
|
|
20240703,101700,3243044010,12300,12300,12300,12290,1255
|
|
20240703,101600,3227613930,12300,12300,12300,12290,1639
|
|
20240703,101500,3207467740,12300,12290,12300,12290,1350
|
|
20240703,101400,3190875880,12300,12290,12300,12290,547
|
|
20240703,101300,3184150110,12300,12290,12300,12290,791
|
|
20240703,101200,3174422060,12300,12300,12300,12290,992
|
|
20240703,101100,3162227480,12290,12290,12300,12290,133
|
|
20240703,101000,3160592420,12300,12300,12300,12290,4775
|
|
20240703,100900,3101900040,12300,12290,12300,12290,250
|
|
20240703,100800,3098827250,12290,12300,12300,12290,1230
|
|
20240703,100700,3083707250,12290,12300,12300,12290,3902
|
|
20240703,100600,3035746960,12300,12300,12300,12290,6150
|
|
20240703,100500,2960151060,12300,12300,12300,12290,2492
|
|
20240703,100400,2929521960,12300,12300,12300,12290,848
|
|
20240703,100300,2919096110,12300,12290,12300,12280,2625
|
|
20240703,100200,2886833610,12290,12290,12290,12280,5932
|
|
20240703,100100,2813936490,12290,12290,12290,12280,990
|
|
20240703,100000,2801770210,12280,12290,12290,12280,1781
|
|
20240703,095900,2779894560,12290,12290,12290,12280,2387
|
|
20240703,095800,2750566330,12290,12290,12290,12280,2053
|
|
20240703,095700,2725349630,12290,12300,12300,12280,36400
|
|
20240703,095600,2277680490,12300,12290,12300,12290,1894
|
|
20240703,095500,2254391620,12300,12300,12300,12290,4445
|
|
20240703,095400,2199755820,12290,12300,12300,12290,773
|
|
20240703,095300,2190249050,12300,12300,12300,12290,2125
|
|
20240703,095200,2164130060,12300,12290,12300,12290,2659
|
|
20240703,095100,2131439150,12300,12300,12300,12290,1163
|
|
20240703,095000,2117135360,12300,12290,12300,12290,411
|
|
20240703,094900,2112084120,12300,12300,12300,12290,804
|
|
20240703,094800,2102201260,12300,12300,12300,12290,3078
|
|
20240703,094700,2064361190,12300,12290,12300,12290,743
|
|
20240703,094600,2055225430,12300,12300,12300,12290,10289
|
|
20240703,094500,1928772700,12300,12300,12300,12290,3507
|
|
20240703,094400,1885651760,12300,12300,12300,12290,783
|
|
20240703,094300,1876025560,12300,12300,12300,12290,1812
|
|
20240703,094200,1853752800,12300,12300,12300,12290,631
|
|
20240703,094100,1845991650,12300,12300,12300,12290,6294
|
|
20240703,094000,1768633150,12300,12300,12300,12290,667
|
|
20240703,093900,1760431050,12300,12300,12300,12290,1193
|
|
20240703,093800,1745766090,12300,12300,12300,12290,379
|
|
20240703,093700,1741104800,12300,12300,12300,12290,2046
|
|
20240703,093600,1715945630,12300,12300,12300,12290,483
|
|
20240703,093500,1710006740,12300,12300,12300,12290,1189
|
|
20240703,093400,1695382200,12300,12310,12310,12300,2663
|
|
20240703,093300,1662627080,12300,12310,12310,12300,214
|
|
20240703,093200,1659993330,12310,12300,12310,12300,20210
|
|
20240703,093100,1411401330,12300,12300,12300,12300,1191
|
|
20240703,093000,1396752030,12300,12300,12300,12290,255
|
|
20240703,092900,1393616660,12300,12290,12300,12290,1256
|
|
20240703,092800,1378179240,12290,12300,12300,12290,835
|
|
20240703,092700,1367914550,12300,12290,12300,12290,8229
|
|
20240703,092600,1266779610,12290,12290,12290,12280,1931
|
|
20240703,092500,1243047630,12290,12290,12290,12280,810
|
|
20240703,092400,1233093610,12280,12290,12290,12280,956
|
|
20240703,092300,1221345830,12280,12290,12290,12280,475
|
|
20240703,092200,1215509110,12290,12290,12290,12280,3257
|
|
20240703,092100,1175500630,12290,12290,12290,12290,757
|
|
20240703,092000,1166197100,12290,12300,12300,12280,10503
|
|
20240703,091900,1037116780,12300,12300,12300,12290,789
|
|
20240703,091800,1027417190,12300,12300,12300,12300,455
|
|
20240703,091700,1021820690,12300,12290,12300,12290,5392
|
|
20240703,091600,955548710,12290,12300,12300,12290,9888
|
|
20240703,091500,834022870,12300,12300,12300,12290,1450
|
|
20240703,091400,816190570,12290,12300,12300,12290,4101
|
|
20240703,091300,765763920,12300,12300,12300,12290,999
|
|
20240703,091200,753476240,12300,12300,12300,12290,6149
|
|
20240703,091100,677884540,12290,12300,12300,12290,2054
|
|
20240703,091000,652628410,12300,12300,12300,12290,16261
|
|
20240703,090900,452774080,12300,12300,12300,12290,830
|
|
20240703,090800,442567480,12290,12300,12300,12290,1682
|
|
20240703,090700,421884310,12300,12300,12300,12290,2782
|
|
20240703,090600,387683180,12300,12300,12300,12290,1204
|
|
20240703,090500,372874890,12300,12310,12310,12290,4345
|
|
20240703,090400,319435590,12310,12310,12310,12300,701
|
|
20240703,090300,310811620,12310,12310,12310,12300,1133
|
|
20240703,090200,296873450,12310,12310,12310,12300,7281
|
|
20240703,090100,207313440,12310,12320,12320,12300,4552
|
|
20240703,090000,151280700,12310,12310,12320,12310,12289
|