591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,184700,91512143445,4120,4120,4120,4120,0
|
|
20240708,184600,91512143445,4120,4120,4120,4120,0
|
|
20240708,184500,91512143445,4120,4120,4120,4120,0
|
|
20240708,184400,91512143445,4120,4120,4120,4120,0
|
|
20240708,184300,91512143445,4120,4120,4120,4120,0
|
|
20240708,184200,91512143445,4120,4120,4120,4120,0
|
|
20240708,184100,91512143445,4120,4120,4120,4120,0
|
|
20240708,184000,91512143445,4120,4120,4120,4120,0
|
|
20240708,183900,91512143445,4120,4120,4120,4120,0
|
|
20240708,183800,91512143445,4120,4120,4120,4120,0
|
|
20240708,183700,91512143445,4120,4120,4120,4120,0
|
|
20240708,183600,91512143445,4120,4120,4120,4120,0
|
|
20240708,183500,91512143445,4120,4120,4120,4120,0
|
|
20240708,183400,91512143445,4120,4120,4120,4120,0
|
|
20240708,183300,91512143445,4120,4120,4120,4120,0
|
|
20240708,183200,91512143445,4120,4120,4120,4120,0
|
|
20240708,183100,91512143445,4120,4120,4120,4120,0
|
|
20240708,183000,91512143445,4120,4120,4120,4120,0
|
|
20240708,182900,91512143445,4120,4120,4120,4120,0
|
|
20240708,182800,91512143445,4120,4120,4120,4120,0
|
|
20240708,182700,91512143445,4120,4120,4120,4120,0
|
|
20240708,182600,91512143445,4120,4120,4120,4120,0
|
|
20240708,182500,91512143445,4120,4120,4120,4120,0
|
|
20240708,182400,91512143445,4120,4120,4120,4120,0
|
|
20240708,182300,91512143445,4120,4120,4120,4120,0
|
|
20240708,182200,91512143445,4120,4120,4120,4120,0
|
|
20240708,182100,91512143445,4120,4120,4120,4120,0
|
|
20240708,182000,91512143445,4120,4120,4120,4120,0
|
|
20240708,181900,91512143445,4120,4120,4120,4120,0
|
|
20240708,181800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,181700,91512143445,4120,4120,4120,4120,0
|
|
20240708,181600,91512143445,4120,4120,4120,4120,0
|
|
20240708,181500,91512143445,4120,4120,4120,4120,0
|
|
20240708,181400,91512143445,4120,4120,4120,4120,0
|
|
20240708,181300,91512143445,4120,4120,4120,4120,0
|
|
20240708,181200,91512143445,4120,4120,4120,4120,0
|
|
20240708,181100,91512143445,4120,4120,4120,4120,0
|
|
20240708,181000,91512143445,4120,4120,4120,4120,0
|
|
20240708,180900,91512143445,4120,4120,4120,4120,0
|
|
20240708,180800,91512143445,4120,4120,4120,4120,0
|
|
20240708,180700,91512143445,4120,4120,4120,4120,0
|
|
20240708,180600,91512143445,4120,4120,4120,4120,0
|
|
20240708,180500,91512143445,4120,4120,4120,4120,0
|
|
20240708,180400,91512143445,4120,4120,4120,4120,0
|
|
20240708,180300,91512143445,4120,4120,4120,4120,0
|
|
20240708,180200,91512143445,4120,4120,4120,4120,0
|
|
20240708,180100,91512143445,4120,4120,4120,4120,0
|
|
20240708,180000,91512143445,4120,4120,4120,4120,0
|
|
20240708,175900,91512143445,4120,4120,4120,4120,0
|
|
20240708,175800,91512143445,4120,4120,4120,4120,0
|
|
20240708,175700,91512143445,4120,4120,4120,4120,0
|
|
20240708,175600,91512143445,4120,4120,4120,4120,0
|
|
20240708,175500,91512143445,4120,4120,4120,4120,0
|
|
20240708,175400,91512143445,4120,4120,4120,4120,0
|
|
20240708,175300,91512143445,4120,4120,4120,4120,0
|
|
20240708,175200,91512143445,4120,4120,4120,4120,0
|
|
20240708,175100,91512143445,4120,4120,4120,4120,0
|
|
20240708,175000,91512143445,4120,4120,4120,4120,0
|
|
20240708,174900,91512143445,4120,4120,4120,4120,0
|
|
20240708,174800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,174700,91512143445,4120,4120,4120,4120,0
|
|
20240708,174600,91512143445,4120,4120,4120,4120,0
|
|
20240708,174500,91512143445,4120,4120,4120,4120,0
|
|
20240708,174400,91512143445,4120,4120,4120,4120,0
|
|
20240708,174300,91512143445,4120,4120,4120,4120,0
|
|
20240708,174200,91512143445,4120,4120,4120,4120,0
|
|
20240708,174100,91512143445,4120,4120,4120,4120,0
|
|
20240708,174000,91512143445,4120,4120,4120,4120,0
|
|
20240708,173900,91512143445,4120,4120,4120,4120,0
|
|
20240708,173800,91512143445,4120,4120,4120,4120,0
|
|
20240708,173700,91512143445,4120,4120,4120,4120,0
|
|
20240708,173600,91512143445,4120,4120,4120,4120,0
|
|
20240708,173500,91512143445,4120,4120,4120,4120,0
|
|
20240708,173400,91512143445,4120,4120,4120,4120,0
|
|
20240708,173300,91512143445,4120,4120,4120,4120,0
|
|
20240708,173200,91512143445,4120,4120,4120,4120,0
|
|
20240708,173100,91512143445,4120,4120,4120,4120,0
|
|
20240708,173000,91512143445,4120,4120,4120,4120,0
|
|
20240708,172900,91512143445,4120,4120,4120,4120,0
|
|
20240708,172800,91512143445,4120,4120,4120,4120,0
|
|
20240708,172700,91512143445,4120,4120,4120,4120,0
|
|
20240708,172600,91512143445,4120,4120,4120,4120,0
|
|
20240708,172500,91512143445,4120,4120,4120,4120,0
|
|
20240708,172400,91512143445,4120,4120,4120,4120,0
|
|
20240708,172300,91512143445,4120,4120,4120,4120,0
|
|
20240708,172200,91512143445,4120,4120,4120,4120,0
|
|
20240708,172100,91512143445,4120,4120,4120,4120,0
|
|
20240708,172000,91512143445,4120,4120,4120,4120,0
|
|
20240708,171900,91512143445,4120,4120,4120,4120,0
|
|
20240708,171800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,171700,91512143445,4120,4120,4120,4120,0
|
|
20240708,171600,91512143445,4120,4120,4120,4120,0
|
|
20240708,171500,91512143445,4120,4120,4120,4120,0
|
|
20240708,171400,91512143445,4120,4120,4120,4120,0
|
|
20240708,171300,91512143445,4120,4120,4120,4120,0
|
|
20240708,171200,91512143445,4120,4120,4120,4120,0
|
|
20240708,171100,91512143445,4120,4120,4120,4120,0
|
|
20240708,171000,91512143445,4120,4120,4120,4120,0
|
|
20240708,170900,91512143445,4120,4120,4120,4120,0
|
|
20240708,170800,91512143445,4120,4120,4120,4120,0
|
|
20240708,170700,91512143445,4120,4120,4120,4120,0
|
|
20240708,170600,91512143445,4120,4120,4120,4120,0
|
|
20240708,170500,91512143445,4120,4120,4120,4120,0
|
|
20240708,170400,91512143445,4120,4120,4120,4120,0
|
|
20240708,170300,91512143445,4120,4120,4120,4120,0
|
|
20240708,170200,91512143445,4120,4120,4120,4120,0
|
|
20240708,170100,91512143445,4120,4120,4120,4120,0
|
|
20240708,170000,91512143445,4120,4120,4120,4120,0
|
|
20240708,165900,91512143445,4120,4120,4120,4120,0
|
|
20240708,165800,91512143445,4120,4120,4120,4120,0
|
|
20240708,165700,91512143445,4120,4120,4120,4120,0
|
|
20240708,165600,91512143445,4120,4120,4120,4120,0
|
|
20240708,165500,91512143445,4120,4120,4120,4120,0
|
|
20240708,165400,91512143445,4120,4120,4120,4120,0
|
|
20240708,165300,91512143445,4120,4120,4120,4120,0
|
|
20240708,165200,91512143445,4120,4120,4120,4120,0
|
|
20240708,165100,91512143445,4120,4120,4120,4120,0
|
|
20240708,165000,91512143445,4120,4120,4120,4120,0
|
|
20240708,164900,91512143445,4120,4120,4120,4120,0
|
|
20240708,164800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,164700,91512143445,4120,4120,4120,4120,0
|
|
20240708,164600,91512143445,4120,4120,4120,4120,0
|
|
20240708,164500,91512143445,4120,4120,4120,4120,0
|
|
20240708,164400,91512143445,4120,4120,4120,4120,0
|
|
20240708,164300,91512143445,4120,4120,4120,4120,0
|
|
20240708,164200,91512143445,4120,4120,4120,4120,0
|
|
20240708,164100,91512143445,4120,4120,4120,4120,0
|
|
20240708,164000,91512143445,4120,4120,4120,4120,0
|
|
20240708,163900,91512143445,4120,4120,4120,4120,0
|
|
20240708,163800,91512143445,4120,4120,4120,4120,0
|
|
20240708,163700,91512143445,4120,4120,4120,4120,0
|
|
20240708,163600,91512143445,4120,4120,4120,4120,0
|
|
20240708,163500,91512143445,4120,4120,4120,4120,0
|
|
20240708,163400,91512143445,4120,4120,4120,4120,0
|
|
20240708,163300,91512143445,4120,4120,4120,4120,0
|
|
20240708,163200,91512143445,4120,4120,4120,4120,0
|
|
20240708,163100,91512143445,4120,4120,4120,4120,0
|
|
20240708,163000,91512143445,4120,4120,4120,4120,0
|
|
20240708,162900,91512143445,4120,4120,4120,4120,0
|
|
20240708,162800,91512143445,4120,4120,4120,4120,0
|
|
20240708,162700,91512143445,4120,4120,4120,4120,0
|
|
20240708,162600,91512143445,4120,4120,4120,4120,0
|
|
20240708,162500,91512143445,4120,4120,4120,4120,0
|
|
20240708,162400,91512143445,4120,4120,4120,4120,0
|
|
20240708,162300,91512143445,4120,4120,4120,4120,0
|
|
20240708,162200,91512143445,4120,4120,4120,4120,0
|
|
20240708,162100,91512143445,4120,4120,4120,4120,0
|
|
20240708,162000,91512143445,4120,4120,4120,4120,0
|
|
20240708,161900,91512143445,4120,4120,4120,4120,0
|
|
20240708,161800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,161700,91512143445,4120,4120,4120,4120,0
|
|
20240708,161600,91512143445,4120,4120,4120,4120,0
|
|
20240708,161500,91512143445,4120,4120,4120,4120,0
|
|
20240708,161400,91512143445,4120,4120,4120,4120,0
|
|
20240708,161300,91512143445,4120,4120,4120,4120,0
|
|
20240708,161200,91512143445,4120,4120,4120,4120,0
|
|
20240708,161100,91512143445,4120,4120,4120,4120,0
|
|
20240708,161000,91512143445,4120,4120,4120,4120,0
|
|
20240708,160900,91512143445,4120,4120,4120,4120,0
|
|
20240708,160800,91512143445,4120,4120,4120,4120,0
|
|
20240708,160700,91512143445,4120,4120,4120,4120,0
|
|
20240708,160600,91512143445,4120,4120,4120,4120,0
|
|
20240708,160500,91512143445,4120,4120,4120,4120,0
|
|
20240708,160400,91512143445,4120,4120,4120,4120,0
|
|
20240708,160300,91512143445,4120,4120,4120,4120,0
|
|
20240708,160200,91512143445,4120,4120,4120,4120,0
|
|
20240708,160100,91512143445,4120,4120,4120,4120,0
|
|
20240708,160000,91512143445,4120,4120,4120,4120,0
|
|
20240708,155900,91512143445,4120,4120,4120,4120,0
|
|
20240708,155800,91512143445,4120,4120,4120,4120,0
|
|
20240708,155700,91512143445,4120,4120,4120,4120,0
|
|
20240708,155600,91512143445,4120,4120,4120,4120,0
|
|
20240708,155500,91512143445,4120,4120,4120,4120,0
|
|
20240708,155400,91512143445,4120,4120,4120,4120,0
|
|
20240708,155300,91512143445,4120,4120,4120,4120,0
|
|
20240708,155200,91512143445,4120,4120,4120,4120,0
|
|
20240708,155100,91512143445,4120,4120,4120,4120,0
|
|
20240708,155000,91512143445,4120,4120,4120,4120,0
|
|
20240708,154900,91512143445,4120,4120,4120,4120,0
|
|
20240708,154800,91512143445,4120,4120,4120,4120,269777
|
|
20240708,154700,91512143445,4120,4120,4120,4120,0
|
|
20240708,154600,91512143445,4120,4120,4120,4120,0
|
|
20240708,154500,91512143445,4120,4120,4120,4120,0
|
|
20240708,154400,91512143445,4120,4120,4120,4120,0
|
|
20240708,154300,91512143445,4120,4120,4120,4120,0
|
|
20240708,154200,91512143445,4120,4120,4120,4120,0
|
|
20240708,154100,91512143445,4120,4120,4120,4120,0
|
|
20240708,154000,91512143445,4120,4120,4120,4120,0
|
|
20240708,153900,91512143445,4120,4120,4120,4120,0
|
|
20240708,153800,91512143445,4120,4120,4120,4120,0
|
|
20240708,153700,91512143445,4120,4120,4120,4120,0
|
|
20240708,153600,91512143445,4120,4120,4120,4120,0
|
|
20240708,153500,91512143445,4120,4120,4120,4120,0
|
|
20240708,153400,91512143445,4120,4120,4120,4120,0
|
|
20240708,153300,91512143445,4120,4120,4120,4120,0
|
|
20240708,153200,91512143445,4120,4120,4120,4120,0
|
|
20240708,153100,91512143445,4120,4120,4120,4120,0
|
|
20240708,153000,91512143445,4120,4120,4120,4120,269777
|
|
20240708,152900,90400662205,4120,4120,4120,4120,0
|
|
20240708,152800,90400662205,4120,4120,4120,4120,0
|
|
20240708,152700,90400662205,4120,4120,4120,4120,0
|
|
20240708,152600,90400662205,4120,4120,4120,4120,0
|
|
20240708,152500,90400662205,4120,4120,4120,4120,0
|
|
20240708,152400,90400662205,4120,4120,4120,4120,0
|
|
20240708,152300,90400662205,4120,4120,4120,4120,0
|
|
20240708,152200,90400662205,4120,4120,4120,4120,0
|
|
20240708,152100,90400662205,4120,4120,4120,4120,0
|
|
20240708,152000,90400662205,4120,4120,4120,4120,0
|
|
20240708,151900,90400662205,4120,4115,4120,4110,83895
|
|
20240708,151800,90055178925,4110,4110,4115,4110,36029
|
|
20240708,151700,89907012065,4115,4115,4120,4110,58105
|
|
20240708,151600,89668006935,4115,4110,4115,4110,26865
|
|
20240708,151500,89557489260,4115,4120,4120,4110,33936
|
|
20240708,151400,89417830940,4120,4105,4120,4105,102056
|
|
20240708,151300,88997789195,4110,4110,4115,4105,40495
|
|
20240708,151200,88831389635,4115,4115,4115,4110,22217
|
|
20240708,151100,88740071345,4115,4110,4115,4105,27704
|
|
20240708,151000,88626214695,4105,4105,4110,4105,38214
|
|
20240708,150900,88469234645,4110,4110,4110,4105,6900
|
|
20240708,150800,88440891565,4105,4110,4110,4105,9287
|
|
20240708,150700,88402731050,4110,4110,4115,4105,21328
|
|
20240708,150600,88315049410,4110,4115,4115,4105,30233
|
|
20240708,150500,88190780010,4115,4115,4115,4110,42958
|
|
20240708,150400,88014037380,4115,4105,4115,4100,76177
|
|
20240708,150300,87701127800,4100,4100,4105,4100,7418
|
|
20240708,150200,87670707120,4105,4095,4105,4095,18406
|
|
20240708,150100,87595241995,4095,4095,4100,4095,18352
|
|
20240708,150000,87520019525,4100,4105,4105,4095,23244
|
|
20240708,145900,87424719430,4105,4100,4105,4100,6842
|
|
20240708,145800,87396662815,4100,4100,4105,4100,5682
|
|
20240708,145700,87373358475,4105,4100,4105,4100,2371
|
|
20240708,145600,87363630215,4100,4105,4105,4100,7093
|
|
20240708,145500,87334532950,4105,4100,4105,4100,4987
|
|
20240708,145400,87314083510,4100,4100,4100,4095,16116
|
|
20240708,145300,87248008895,4100,4095,4105,4095,11121
|
|
20240708,145200,87202411205,4100,4095,4105,4095,37076
|
|
20240708,145100,87050460650,4095,4090,4100,4090,10057
|
|
20240708,145000,87009272720,4095,4095,4105,4090,24091
|
|
20240708,144900,86910573795,4095,4095,4095,4090,21867
|
|
20240708,144800,86821090975,4090,4095,4100,4085,38310
|
|
20240708,144700,86664341070,4095,4100,4100,4095,3757
|
|
20240708,144600,86648951705,4100,4100,4105,4095,15431
|
|
20240708,144500,86585690965,4100,4105,4105,4095,11379
|
|
20240708,144400,86539043180,4105,4095,4105,4095,25812
|
|
20240708,144300,86433232835,4095,4105,4105,4095,24503
|
|
20240708,144200,86332770390,4105,4105,4105,4100,40088
|
|
20240708,144100,86168369565,4105,4105,4110,4100,9298
|
|
20240708,144000,86130201375,4105,4105,4110,4105,7851
|
|
20240708,143900,86097967260,4105,4105,4110,4105,8934
|
|
20240708,143800,86061284900,4105,4110,4110,4105,6328
|
|
20240708,143700,86035307305,4110,4110,4115,4105,4583
|
|
20240708,143600,86016475550,4110,4105,4110,4100,3493
|
|
20240708,143500,86002141530,4100,4110,4115,4100,47589
|
|
20240708,143400,85806610775,4115,4110,4115,4105,28527
|
|
20240708,143300,85689337090,4105,4110,4110,4105,10655
|
|
20240708,143200,85645585940,4110,4100,4110,4100,6138
|
|
20240708,143100,85620387805,4105,4110,4110,4100,8172
|
|
20240708,143000,85586844855,4110,4100,4110,4100,9369
|
|
20240708,142900,85548402075,4100,4105,4105,4100,4760
|
|
20240708,142800,85528885480,4100,4105,4110,4100,29017
|
|
20240708,142700,85409712205,4105,4110,4110,4105,10300
|
|
20240708,142600,85367408425,4105,4110,4110,4100,12646
|
|
20240708,142500,85315463375,4110,4095,4110,4090,35932
|
|
20240708,142400,85168019495,4095,4090,4095,4090,19755
|
|
20240708,142300,85087221225,4090,4090,4095,4090,23353
|
|
20240708,142200,84991700875,4095,4095,4100,4090,15243
|
|
20240708,142100,84929309020,4095,4095,4100,4090,8167
|
|
20240708,142000,84895892170,4090,4095,4100,4085,34719
|
|
20240708,141900,84753844535,4095,4100,4105,4095,13399
|
|
20240708,141800,84698939835,4105,4105,4105,4100,15034
|
|
20240708,141700,84637294050,4100,4105,4110,4100,5231
|
|
20240708,141600,84615824775,4105,4110,4110,4105,9418
|
|
20240708,141500,84577163695,4110,4110,4115,4105,21744
|
|
20240708,141400,84487870990,4115,4110,4115,4110,15618
|
|
20240708,141300,84423673760,4110,4110,4115,4105,30754
|
|
20240708,141200,84297244000,4110,4110,4115,4105,18006
|
|
20240708,141100,84223244255,4110,4110,4115,4105,6997
|
|
20240708,141000,84194478820,4110,4120,4125,4110,32402
|
|
20240708,140900,84061016600,4120,4120,4120,4115,24885
|
|
20240708,140800,83958505715,4120,4115,4120,4110,23490
|
|
20240708,140700,83861837275,4115,4125,4125,4105,42735
|
|
20240708,140600,83685837510,4125,4125,4130,4120,44817
|
|
20240708,140500,83501082260,4120,4110,4130,4110,69111
|
|
20240708,140400,83216302320,4110,4110,4115,4105,16297
|
|
20240708,140300,83149350575,4110,4105,4110,4105,3336
|
|
20240708,140200,83135645140,4110,4110,4110,4105,11088
|
|
20240708,140100,83090127765,4105,4105,4110,4100,8576
|
|
20240708,140000,83054923830,4105,4110,4110,4100,7907
|
|
20240708,135900,83022475250,4105,4100,4115,4100,19230
|
|
20240708,135800,82943489230,4105,4105,4105,4095,10130
|
|
20240708,135700,82901938045,4105,4105,4105,4100,5858
|
|
20240708,135600,82877917665,4100,4090,4105,4090,26875
|
|
20240708,135500,82767891300,4085,4090,4095,4085,28209
|
|
20240708,135400,82652521100,4090,4100,4105,4090,53665
|
|
20240708,135300,82432905680,4100,4100,4105,4100,5125
|
|
20240708,135200,82411892445,4100,4105,4105,4095,22472
|
|
20240708,135100,82319765870,4110,4110,4110,4105,3196
|
|
20240708,135000,82306639360,4105,4110,4110,4105,3417
|
|
20240708,134900,82292598480,4110,4110,4120,4105,11314
|
|
20240708,134800,82246066620,4110,4115,4115,4105,9449
|
|
20240708,134700,82207208145,4115,4110,4115,4105,10172
|
|
20240708,134600,82165382210,4110,4095,4110,4095,18513
|
|
20240708,134500,82089458965,4095,4100,4105,4095,14166
|
|
20240708,134400,82031404930,4100,4100,4105,4095,24055
|
|
20240708,134300,81932832550,4100,4100,4105,4100,9986
|
|
20240708,134200,81891874005,4100,4110,4115,4100,17302
|
|
20240708,134100,81820866345,4110,4115,4115,4110,8899
|
|
20240708,134000,81784276515,4115,4110,4115,4110,3308
|
|
20240708,133900,81770667555,4115,4115,4115,4110,4080
|
|
20240708,133800,81753895265,4115,4120,4120,4110,14292
|
|
20240708,133700,81695070630,4120,4125,4130,4120,15118
|
|
20240708,133600,81632718430,4125,4125,4130,4125,38290
|
|
20240708,133500,81474725145,4130,4130,4130,4120,28481
|
|
20240708,133400,81357240580,4125,4120,4130,4120,27643
|
|
20240708,133300,81243119570,4125,4105,4125,4105,17125
|
|
20240708,133200,81172624925,4115,4100,4115,4095,40627
|
|
20240708,133100,81005819565,4100,4105,4105,4100,10481
|
|
20240708,133000,80962844445,4100,4100,4110,4100,17471
|
|
20240708,132900,80891136300,4100,4105,4105,4100,8596
|
|
20240708,132800,80855889045,4100,4110,4110,4090,97491
|
|
20240708,132700,80456464420,4110,4115,4115,4110,7804
|
|
20240708,132600,80424386095,4110,4105,4115,4100,7238
|
|
20240708,132500,80394651845,4100,4110,4115,4100,21572
|
|
20240708,132400,80306081980,4110,4125,4125,4105,35939
|
|
20240708,132300,80158168780,4125,4125,4125,4120,11144
|
|
20240708,132200,80112220900,4120,4130,4130,4120,14286
|
|
20240708,132100,80053305165,4130,4130,4130,4125,12314
|
|
20240708,132000,80002464880,4130,4125,4130,4120,8564
|
|
20240708,131900,79967147610,4125,4135,4135,4120,21899
|
|
20240708,131800,79876740100,4135,4135,4140,4130,22890
|
|
20240708,131700,79782082950,4135,4145,4145,4130,42204
|
|
20240708,131600,79607478545,4140,4135,4145,4130,96020
|
|
20240708,131500,79209896395,4135,4120,4135,4115,84977
|
|
20240708,131400,78858916560,4120,4115,4125,4110,67355
|
|
20240708,131300,78581390290,4110,4105,4110,4100,14238
|
|
20240708,131200,78522918510,4105,4100,4110,4095,64710
|
|
20240708,131100,78257615395,4100,4105,4110,4095,43971
|
|
20240708,131000,78077271240,4110,4115,4115,4105,5443
|
|
20240708,130900,78054911635,4115,4110,4115,4105,17047
|
|
20240708,130800,77984812795,4105,4110,4110,4105,4271
|
|
20240708,130700,77967270800,4105,4100,4110,4100,10000
|
|
20240708,130600,77926222375,4100,4105,4110,4100,24326
|
|
20240708,130500,77826429185,4105,4115,4115,4105,11810
|
|
20240708,130400,77777923835,4110,4110,4115,4110,10237
|
|
20240708,130300,77735825640,4110,4115,4115,4110,8557
|
|
20240708,130200,77700629410,4115,4120,4125,4110,13871
|
|
20240708,130100,77643526070,4120,4120,4125,4115,10722
|
|
20240708,130000,77599342370,4120,4120,4125,4120,15743
|
|
20240708,125900,77534457575,4125,4115,4130,4115,22948
|
|
20240708,125800,77439818985,4115,4100,4120,4100,21339
|
|
20240708,125700,77352035285,4105,4110,4110,4105,9924
|
|
20240708,125600,77311294605,4110,4100,4110,4100,12642
|
|
20240708,125500,77259398650,4100,4110,4110,4100,26919
|
|
20240708,125400,77149029575,4100,4110,4110,4100,30646
|
|
20240708,125300,77023249385,4110,4115,4115,4105,13636
|
|
20240708,125200,76967200495,4110,4120,4120,4110,19157
|
|
20240708,125100,76888309590,4120,4110,4120,4105,13865
|
|
20240708,125000,76831262805,4110,4120,4120,4110,9042
|
|
20240708,124900,76794059790,4120,4100,4120,4095,25682
|
|
20240708,124800,76688506840,4100,4110,4110,4095,45711
|
|
20240708,124700,76500906510,4110,4120,4120,4100,66083
|
|
20240708,124600,76229655195,4120,4130,4130,4115,51583
|
|
20240708,124500,76017061220,4130,4125,4140,4125,56279
|
|
20240708,124400,75784643170,4125,4120,4150,4115,386349
|
|
20240708,124300,74186992925,4120,4105,4120,4100,88073
|
|
20240708,124200,73824781810,4100,4110,4110,4100,19855
|
|
20240708,124100,73743329470,4110,4115,4115,4105,17588
|
|
20240708,124000,73671064985,4115,4110,4115,4110,14117
|
|
20240708,123900,73613025045,4115,4115,4115,4110,13396
|
|
20240708,123800,73557928225,4110,4110,4115,4105,10040
|
|
20240708,123700,73516665835,4115,4115,4115,4105,12120
|
|
20240708,123600,73466821730,4120,4120,4120,4110,33327
|
|
20240708,123500,73329709195,4120,4120,4120,4110,42404
|
|
20240708,123400,73155177345,4120,4105,4120,4100,56377
|
|
20240708,123300,72923323330,4110,4090,4110,4090,39924
|
|
20240708,123200,72759624555,4090,4095,4095,4090,4017
|
|
20240708,123100,72743189190,4095,4090,4095,4085,2217
|
|
20240708,123000,72734118490,4090,4090,4095,4085,3929
|
|
20240708,122900,72718046650,4090,4080,4095,4080,10267
|
|
20240708,122800,72676094910,4080,4080,4085,4075,11704
|
|
20240708,122700,72628348760,4080,4085,4090,4080,9259
|
|
20240708,122600,72590562965,4080,4085,4090,4080,10918
|
|
20240708,122500,72545968415,4085,4095,4095,4085,8182
|
|
20240708,122400,72512500440,4095,4095,4105,4090,86177
|
|
20240708,122300,72159341625,4090,4085,4095,4085,6414
|
|
20240708,122200,72133107000,4085,4090,4090,4085,7306
|
|
20240708,122100,72103228275,4090,4090,4095,4085,9848
|
|
20240708,122000,72062977010,4090,4090,4095,4090,4073
|
|
20240708,121900,72046316815,4090,4090,4095,4085,8150
|
|
20240708,121800,72012987960,4085,4080,4090,4080,6314
|
|
20240708,121700,71987203975,4080,4075,4080,4075,5588
|
|
20240708,121600,71964422485,4080,4080,4085,4070,21308
|
|
20240708,121500,71877593485,4075,4080,4085,4075,10104
|
|
20240708,121400,71836374020,4080,4085,4090,4080,16197
|
|
20240708,121300,71770254980,4085,4085,4090,4080,10734
|
|
20240708,121200,71726421020,4080,4090,4095,4080,19571
|
|
20240708,121100,71646467570,4090,4100,4100,4090,23950
|
|
20240708,121000,71548376635,4100,4110,4110,4095,42030
|
|
20240708,120900,71376003715,4105,4115,4120,4105,15150
|
|
20240708,120800,71313725345,4120,4125,4125,4115,66286
|
|
20240708,120700,71040502705,4125,4110,4125,4105,83138
|
|
20240708,120600,70698282835,4110,4110,4115,4105,28641
|
|
20240708,120500,70580522850,4115,4090,4115,4090,121565
|
|
20240708,120400,70081637965,4090,4095,4095,4085,7877
|
|
20240708,120300,70049413710,4095,4095,4095,4090,25906
|
|
20240708,120200,69943358405,4095,4075,4095,4075,24528
|
|
20240708,120100,69843205625,4075,4075,4080,4075,7154
|
|
20240708,120000,69814049225,4075,4085,4085,4075,19325
|
|
20240708,115900,69735230450,4085,4090,4090,4085,12256
|
|
20240708,115800,69685142485,4090,4090,4095,4090,7187
|
|
20240708,115700,69655741125,4095,4085,4095,4085,11974
|
|
20240708,115600,69606765300,4085,4085,4090,4075,32338
|
|
20240708,115500,69474782705,4085,4090,4100,4085,21573
|
|
20240708,115400,69386483495,4095,4100,4100,4090,25647
|
|
20240708,115300,69281417440,4100,4085,4100,4080,37407
|
|
20240708,115200,69128404680,4090,4090,4095,4085,20514
|
|
20240708,115100,69044493485,4085,4100,4100,4085,31936
|
|
20240708,115000,68913677115,4100,4075,4100,4075,172588
|
|
20240708,114900,68207721980,4075,4085,4085,4075,32133
|
|
20240708,114800,68076532355,4085,4080,4085,4075,55506
|
|
20240708,114700,67849945865,4080,4060,4080,4060,62774
|
|
20240708,114600,67594314765,4060,4055,4060,4055,14943
|
|
20240708,114500,67533654435,4060,4060,4065,4055,4918
|
|
20240708,114400,67513697740,4055,4060,4065,4055,8863
|
|
20240708,114300,67477728825,4065,4065,4070,4065,15438
|
|
20240708,114200,67414973145,4065,4060,4065,4060,3458
|
|
20240708,114100,67400926590,4060,4060,4065,4060,9733
|
|
20240708,114000,67361365320,4060,4070,4070,4060,13117
|
|
20240708,113900,67308041320,4065,4055,4070,4050,37195
|
|
20240708,113800,67156962675,4045,4055,4055,4045,8537
|
|
20240708,113700,67122402175,4055,4055,4055,4050,3917
|
|
20240708,113600,67106521820,4055,4060,4060,4055,2057
|
|
20240708,113500,67098179760,4055,4050,4060,4050,4360
|
|
20240708,113400,67080492700,4055,4050,4060,4045,14616
|
|
20240708,113300,67021286490,4045,4045,4055,4045,8696
|
|
20240708,113200,66986099225,4050,4045,4050,4040,10299
|
|
20240708,113100,66944410720,4045,4040,4045,4040,18910
|
|
20240708,113000,66867999070,4045,4045,4050,4040,9250
|
|
20240708,112900,66830585160,4045,4045,4050,4045,7971
|
|
20240708,112800,66798337315,4050,4045,4050,4045,9545
|
|
20240708,112700,66759722765,4050,4045,4050,4045,17220
|
|
20240708,112600,66690022470,4050,4050,4055,4045,5981
|
|
20240708,112500,66665810125,4050,4050,4060,4045,8591
|
|
20240708,112400,66631028110,4050,4055,4060,4050,15429
|
|
20240708,112300,66568508575,4055,4060,4060,4055,6289
|
|
20240708,112200,66543000895,4060,4060,4060,4050,4306
|
|
20240708,112100,66525519125,4060,4050,4060,4045,6220
|
|
20240708,112000,66500328970,4050,4045,4050,4045,5196
|
|
20240708,111900,66479306875,4050,4060,4060,4045,6825
|
|
20240708,111800,66451663555,4060,4055,4065,4050,40072
|
|
20240708,111700,66289231580,4060,4060,4060,4050,9200
|
|
20240708,111600,66251930505,4060,4065,4070,4050,31289
|
|
20240708,111500,66124877870,4070,4065,4070,4065,11264
|
|
20240708,111400,66079040790,4070,4055,4070,4050,30851
|
|
20240708,111300,65953743885,4050,4050,4055,4045,15115
|
|
20240708,111200,65892529805,4045,4050,4055,4040,41371
|
|
20240708,111100,65725110125,4045,4045,4055,4045,8383
|
|
20240708,111000,65691154120,4055,4060,4065,4040,37638
|
|
20240708,110900,65538630510,4060,4045,4060,4045,18615
|
|
20240708,110800,65463232295,4050,4050,4050,4045,16070
|
|
20240708,110700,65398170745,4045,4045,4050,4045,8230
|
|
20240708,110600,65364853145,4045,4050,4050,4045,9465
|
|
20240708,110500,65326565555,4045,4050,4055,4045,7225
|
|
20240708,110400,65297306235,4050,4055,4055,4040,6091
|
|
20240708,110300,65272649295,4055,4050,4060,4040,51429
|
|
20240708,110200,65064323920,4055,4050,4055,4050,10370
|
|
20240708,110100,65022284955,4050,4055,4055,4050,11037
|
|
20240708,110000,64977542790,4055,4060,4060,4055,16161
|
|
20240708,105900,64912007590,4060,4070,4070,4055,28980
|
|
20240708,105800,64794292050,4070,4070,4070,4065,10704
|
|
20240708,105700,64750778705,4070,4065,4070,4065,7475
|
|
20240708,105600,64720382830,4065,4070,4075,4065,8973
|
|
20240708,105500,64683867125,4070,4075,4080,4065,19087
|
|
20240708,105400,64606140600,4080,4085,4085,4075,17204
|
|
20240708,105300,64535943650,4080,4080,4085,4070,34182
|
|
20240708,105200,64396521680,4080,4065,4080,4060,31698
|
|
20240708,105100,64267365625,4065,4065,4070,4060,11039
|
|
20240708,105000,64222509740,4060,4075,4075,4060,25215
|
|
20240708,104900,64119940615,4075,4080,4080,4070,25293
|
|
20240708,104800,64016851165,4080,4075,4080,4070,30003
|
|
20240708,104700,63894572555,4075,4070,4075,4065,30708
|
|
20240708,104600,63769499800,4070,4070,4075,4065,19239
|
|
20240708,104500,63691169405,4070,4065,4075,4060,18087
|
|
20240708,104400,63617597075,4065,4070,4070,4055,32475
|
|
20240708,104300,63485655685,4070,4045,4070,4045,20378
|
|
20240708,104200,63402916930,4040,4035,4055,4035,39564
|
|
20240708,104100,63242998355,4035,4040,4040,4035,6796
|
|
20240708,104000,63215558685,4040,4035,4040,4035,6392
|
|
20240708,103900,63189760945,4035,4045,4045,4035,7879
|
|
20240708,103800,63157947205,4045,4035,4045,4035,26964
|
|
20240708,103700,63049086485,4040,4045,4050,4035,23473
|
|
20240708,103600,62954225950,4045,4045,4050,4045,11263
|
|
20240708,103500,62908663330,4050,4050,4050,4045,16901
|
|
20240708,103400,62840278860,4045,4045,4050,4045,14098
|
|
20240708,103300,62783241495,4045,4050,4055,4045,14676
|
|
20240708,103200,62723833935,4055,4055,4055,4045,15360
|
|
20240708,103100,62661633410,4055,4055,4055,4050,19151
|
|
20240708,103000,62584067460,4050,4040,4055,4040,8961
|
|
20240708,102900,62547775300,4045,4070,4075,4035,72832
|
|
20240708,102800,62252764300,4075,4055,4075,4050,95284
|
|
20240708,102700,61865759265,4055,4050,4060,4045,45866
|
|
20240708,102600,61679857570,4045,4035,4050,4035,44060
|
|
20240708,102500,61501764365,4040,4035,4040,4030,15063
|
|
20240708,102400,61440956250,4035,4025,4035,4020,32574
|
|
20240708,102300,61309824185,4025,4030,4030,4020,20181
|
|
20240708,102200,61228535135,4025,4015,4030,4010,85193
|
|
20240708,102100,60886491795,4015,4015,4020,4010,35803
|
|
20240708,102000,60742789660,4015,4025,4025,4010,71786
|
|
20240708,101900,60454513590,4025,4025,4035,4015,94398
|
|
20240708,101800,60074983250,4020,4030,4035,4020,43720
|
|
20240708,101700,59898944205,4035,4040,4040,4025,46289
|
|
20240708,101600,59712324670,4035,4040,4055,4035,49758
|
|
20240708,101500,59511059110,4035,4030,4040,4025,48211
|
|
20240708,101400,59316618050,4030,4030,4035,4025,38224
|
|
20240708,101300,59162644830,4035,4030,4040,4025,59362
|
|
20240708,101200,58923417590,4030,4040,4045,4025,139328
|
|
20240708,101100,58361709060,4045,4055,4055,4040,112402
|
|
20240708,101000,57907092435,4055,4055,4065,4055,48416
|
|
20240708,100900,57710666145,4055,4065,4065,4050,45607
|
|
20240708,100800,57525582735,4065,4070,4075,4060,25393
|
|
20240708,100700,57422307270,4075,4075,4080,4070,26762
|
|
20240708,100600,57313349160,4070,4100,4100,4070,60071
|
|
20240708,100500,57067969540,4100,4100,4105,4095,61556
|
|
20240708,100400,56815587175,4100,4075,4110,4070,186843
|
|
20240708,100300,56050587330,4075,4065,4080,4055,76756
|
|
20240708,100200,55738298855,4060,4060,4065,4055,20290
|
|
20240708,100100,55655910920,4060,4075,4075,4045,213580
|
|
20240708,100000,54789904565,4075,4065,4075,4060,44451
|
|
20240708,095900,54609100485,4065,4070,4070,4060,42563
|
|
20240708,095800,54436070985,4070,4075,4075,4065,37225
|
|
20240708,095700,54284647410,4075,4060,4085,4060,72204
|
|
20240708,095600,53990706985,4060,4070,4075,4060,72079
|
|
20240708,095500,53697711700,4070,4075,4075,4060,115975
|
|
20240708,095400,53225972220,4075,4085,4085,4070,37154
|
|
20240708,095300,53074434065,4085,4085,4090,4080,24716
|
|
20240708,095200,52973447855,4085,4075,4100,4075,101205
|
|
20240708,095100,52560636255,4080,4075,4085,4075,66676
|
|
20240708,095000,52288764115,4080,4095,4105,4075,83036
|
|
20240708,094900,51949500670,4095,4095,4100,4075,151102
|
|
20240708,094800,51332192610,4095,4110,4115,4090,82195
|
|
20240708,094700,50995215400,4115,4115,4120,4110,29764
|
|
20240708,094600,50872767055,4115,4130,4135,4110,80587
|
|
20240708,094500,50540582640,4135,4100,4135,4095,124020
|
|
20240708,094400,50029534240,4095,4085,4110,4080,90107
|
|
20240708,094300,49660451160,4085,4110,4125,4080,237216
|
|
20240708,094200,48688476795,4115,4120,4130,4110,111952
|
|
20240708,094100,48227177475,4120,4115,4120,4100,88322
|
|
20240708,094000,47864293000,4115,4115,4120,4100,112128
|
|
20240708,093900,47403764430,4115,4095,4125,4090,160652
|
|
20240708,093800,46743139230,4090,4110,4115,4090,195716
|
|
20240708,093700,45939971240,4115,4130,4140,4110,152108
|
|
20240708,093600,45312415945,4135,4125,4150,4120,210076
|
|
20240708,093500,44442980840,4125,4125,4135,4110,187347
|
|
20240708,093400,43671031645,4125,4135,4155,4120,303257
|
|
20240708,093300,42415338310,4135,4140,4160,4120,471849
|
|
20240708,093200,40461892490,4140,4140,4160,4120,581016
|
|
20240708,093100,38054658025,4140,4100,4145,4095,789065
|
|
20240708,093000,34802123630,4100,4080,4105,4075,157278
|
|
20240708,092900,34157750120,4075,4075,4105,4065,247603
|
|
20240708,092800,33144625275,4070,4060,4075,4060,44401
|
|
20240708,092700,32963999520,4060,4085,4090,4060,193902
|
|
20240708,092600,32174738580,4085,4085,4105,4080,213543
|
|
20240708,092500,31300577290,4080,4080,4090,4065,144106
|
|
20240708,092400,30712995665,4085,4060,4105,4060,244657
|
|
20240708,092300,29711933320,4065,4100,4100,4055,238858
|
|
20240708,092200,28737223535,4095,4050,4105,4045,700033
|
|
20240708,092100,25879274345,4050,4055,4060,4045,143484
|
|
20240708,092000,25297643120,4055,4010,4065,4005,191691
|
|
20240708,091900,24524650820,4005,3995,4010,3995,80247
|
|
20240708,091800,24203745060,3995,4020,4025,3995,165635
|
|
20240708,091700,23539177000,4020,4005,4025,4000,91104
|
|
20240708,091600,23173356305,4000,3995,4020,3985,190451
|
|
20240708,091500,22411385485,3990,4040,4045,3985,367490
|
|
20240708,091400,20936897405,4040,4040,4045,4030,115863
|
|
20240708,091300,20469176265,4040,4050,4050,4025,137670
|
|
20240708,091200,19913386870,4050,4080,4085,4045,243813
|
|
20240708,091100,18921882320,4080,4065,4095,4060,261388
|
|
20240708,091000,17855336695,4065,4035,4075,4025,341702
|
|
20240708,090900,16471423605,4035,4075,4090,4035,363529
|
|
20240708,090800,14996373230,4080,4080,4105,4075,465341
|
|
20240708,090700,13092876290,4080,4100,4115,4055,574011
|
|
20240708,090600,10746561320,4100,4035,4115,4030,755812
|
|
20240708,090500,7666543880,4035,3980,4045,3980,371181
|
|
20240708,090400,6176874795,3985,3980,4020,3975,543483
|
|
20240708,090300,4006377335,3975,3975,3985,3965,246345
|
|
20240708,090200,3027081390,3975,3940,3975,3940,328858
|
|
20240708,090100,1725669710,3940,3850,3950,3850,303040
|
|
20240708,090000,540231905,3850,3860,3870,3845,139614
|