600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,185600,63910010060,18050,18050,18050,18050,0
|
|
20240709,185500,63910010060,18050,18050,18050,18050,0
|
|
20240709,185400,63910010060,18050,18050,18050,18050,0
|
|
20240709,185300,63910010060,18050,18050,18050,18050,0
|
|
20240709,185200,63910010060,18050,18050,18050,18050,0
|
|
20240709,185100,63910010060,18050,18050,18050,18050,0
|
|
20240709,185000,63910010060,18050,18050,18050,18050,0
|
|
20240709,184900,63910010060,18050,18050,18050,18050,0
|
|
20240709,184800,63910010060,18050,18050,18050,18050,0
|
|
20240709,184700,63910010060,18050,18050,18050,18050,0
|
|
20240709,184600,63910010060,18050,18050,18050,18050,0
|
|
20240709,184500,63910010060,18050,18050,18050,18050,0
|
|
20240709,184400,63910010060,18050,18050,18050,18050,0
|
|
20240709,184300,63910010060,18050,18050,18050,18050,0
|
|
20240709,184200,63910010060,18050,18050,18050,18050,0
|
|
20240709,184100,63910010060,18050,18050,18050,18050,0
|
|
20240709,184000,63910010060,18050,18050,18050,18050,0
|
|
20240709,183900,63910010060,18050,18050,18050,18050,0
|
|
20240709,183800,63910010060,18050,18050,18050,18050,0
|
|
20240709,183700,63910010060,18050,18050,18050,18050,0
|
|
20240709,183600,63910010060,18050,18050,18050,18050,0
|
|
20240709,183500,63910010060,18050,18050,18050,18050,0
|
|
20240709,183400,63910010060,18050,18050,18050,18050,0
|
|
20240709,183300,63910010060,18050,18050,18050,18050,0
|
|
20240709,183200,63910010060,18050,18050,18050,18050,0
|
|
20240709,183100,63910010060,18050,18050,18050,18050,0
|
|
20240709,183000,63910010060,18050,18050,18050,18050,0
|
|
20240709,182900,63910010060,18050,18050,18050,18050,0
|
|
20240709,182800,63910010060,18050,18050,18050,18050,0
|
|
20240709,182700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,182600,63910010060,18050,18050,18050,18050,0
|
|
20240709,182500,63910010060,18050,18050,18050,18050,0
|
|
20240709,182400,63910010060,18050,18050,18050,18050,0
|
|
20240709,182300,63910010060,18050,18050,18050,18050,0
|
|
20240709,182200,63910010060,18050,18050,18050,18050,0
|
|
20240709,182100,63910010060,18050,18050,18050,18050,0
|
|
20240709,182000,63910010060,18050,18050,18050,18050,0
|
|
20240709,181900,63910010060,18050,18050,18050,18050,0
|
|
20240709,181800,63910010060,18050,18050,18050,18050,0
|
|
20240709,181700,63910010060,18050,18050,18050,18050,0
|
|
20240709,181600,63910010060,18050,18050,18050,18050,0
|
|
20240709,181500,63910010060,18050,18050,18050,18050,0
|
|
20240709,181400,63910010060,18050,18050,18050,18050,0
|
|
20240709,181300,63910010060,18050,18050,18050,18050,0
|
|
20240709,181200,63910010060,18050,18050,18050,18050,0
|
|
20240709,181100,63910010060,18050,18050,18050,18050,0
|
|
20240709,181000,63910010060,18050,18050,18050,18050,0
|
|
20240709,180900,63910010060,18050,18050,18050,18050,0
|
|
20240709,180800,63910010060,18050,18050,18050,18050,0
|
|
20240709,180700,63910010060,18050,18050,18050,18050,0
|
|
20240709,180600,63910010060,18050,18050,18050,18050,0
|
|
20240709,180500,63910010060,18050,18050,18050,18050,0
|
|
20240709,180400,63910010060,18050,18050,18050,18050,0
|
|
20240709,180300,63910010060,18050,18050,18050,18050,0
|
|
20240709,180200,63910010060,18050,18050,18050,18050,0
|
|
20240709,180100,63910010060,18050,18050,18050,18050,0
|
|
20240709,180000,63910010060,18050,18050,18050,18050,0
|
|
20240709,175900,63910010060,18050,18050,18050,18050,0
|
|
20240709,175800,63910010060,18050,18050,18050,18050,0
|
|
20240709,175700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,175600,63910010060,18050,18050,18050,18050,0
|
|
20240709,175500,63910010060,18050,18050,18050,18050,0
|
|
20240709,175400,63910010060,18050,18050,18050,18050,0
|
|
20240709,175300,63910010060,18050,18050,18050,18050,0
|
|
20240709,175200,63910010060,18050,18050,18050,18050,0
|
|
20240709,175100,63910010060,18050,18050,18050,18050,0
|
|
20240709,175000,63910010060,18050,18050,18050,18050,0
|
|
20240709,174900,63910010060,18050,18050,18050,18050,0
|
|
20240709,174800,63910010060,18050,18050,18050,18050,0
|
|
20240709,174700,63910010060,18050,18050,18050,18050,0
|
|
20240709,174600,63910010060,18050,18050,18050,18050,0
|
|
20240709,174500,63910010060,18050,18050,18050,18050,0
|
|
20240709,174400,63910010060,18050,18050,18050,18050,0
|
|
20240709,174300,63910010060,18050,18050,18050,18050,0
|
|
20240709,174200,63910010060,18050,18050,18050,18050,0
|
|
20240709,174100,63910010060,18050,18050,18050,18050,0
|
|
20240709,174000,63910010060,18050,18050,18050,18050,0
|
|
20240709,173900,63910010060,18050,18050,18050,18050,0
|
|
20240709,173800,63910010060,18050,18050,18050,18050,0
|
|
20240709,173700,63910010060,18050,18050,18050,18050,0
|
|
20240709,173600,63910010060,18050,18050,18050,18050,0
|
|
20240709,173500,63910010060,18050,18050,18050,18050,0
|
|
20240709,173400,63910010060,18050,18050,18050,18050,0
|
|
20240709,173300,63910010060,18050,18050,18050,18050,0
|
|
20240709,173200,63910010060,18050,18050,18050,18050,0
|
|
20240709,173100,63910010060,18050,18050,18050,18050,0
|
|
20240709,173000,63910010060,18050,18050,18050,18050,0
|
|
20240709,172900,63910010060,18050,18050,18050,18050,0
|
|
20240709,172800,63910010060,18050,18050,18050,18050,0
|
|
20240709,172700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,172600,63910010060,18050,18050,18050,18050,0
|
|
20240709,172500,63910010060,18050,18050,18050,18050,0
|
|
20240709,172400,63910010060,18050,18050,18050,18050,0
|
|
20240709,172300,63910010060,18050,18050,18050,18050,0
|
|
20240709,172200,63910010060,18050,18050,18050,18050,0
|
|
20240709,172100,63910010060,18050,18050,18050,18050,0
|
|
20240709,172000,63910010060,18050,18050,18050,18050,0
|
|
20240709,171900,63910010060,18050,18050,18050,18050,0
|
|
20240709,171800,63910010060,18050,18050,18050,18050,0
|
|
20240709,171700,63910010060,18050,18050,18050,18050,0
|
|
20240709,171600,63910010060,18050,18050,18050,18050,0
|
|
20240709,171500,63910010060,18050,18050,18050,18050,0
|
|
20240709,171400,63910010060,18050,18050,18050,18050,0
|
|
20240709,171300,63910010060,18050,18050,18050,18050,0
|
|
20240709,171200,63910010060,18050,18050,18050,18050,0
|
|
20240709,171100,63910010060,18050,18050,18050,18050,0
|
|
20240709,171000,63910010060,18050,18050,18050,18050,0
|
|
20240709,170900,63910010060,18050,18050,18050,18050,0
|
|
20240709,170800,63910010060,18050,18050,18050,18050,0
|
|
20240709,170700,63910010060,18050,18050,18050,18050,0
|
|
20240709,170600,63910010060,18050,18050,18050,18050,0
|
|
20240709,170500,63910010060,18050,18050,18050,18050,0
|
|
20240709,170400,63910010060,18050,18050,18050,18050,0
|
|
20240709,170300,63910010060,18050,18050,18050,18050,0
|
|
20240709,170200,63910010060,18050,18050,18050,18050,0
|
|
20240709,170100,63910010060,18050,18050,18050,18050,0
|
|
20240709,170000,63910010060,18050,18050,18050,18050,0
|
|
20240709,165900,63910010060,18050,18050,18050,18050,0
|
|
20240709,165800,63910010060,18050,18050,18050,18050,0
|
|
20240709,165700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,165600,63910010060,18050,18050,18050,18050,0
|
|
20240709,165500,63910010060,18050,18050,18050,18050,0
|
|
20240709,165400,63910010060,18050,18050,18050,18050,0
|
|
20240709,165300,63910010060,18050,18050,18050,18050,0
|
|
20240709,165200,63910010060,18050,18050,18050,18050,0
|
|
20240709,165100,63910010060,18050,18050,18050,18050,0
|
|
20240709,165000,63910010060,18050,18050,18050,18050,0
|
|
20240709,164900,63910010060,18050,18050,18050,18050,0
|
|
20240709,164800,63910010060,18050,18050,18050,18050,0
|
|
20240709,164700,63910010060,18050,18050,18050,18050,0
|
|
20240709,164600,63910010060,18050,18050,18050,18050,0
|
|
20240709,164500,63910010060,18050,18050,18050,18050,0
|
|
20240709,164400,63910010060,18050,18050,18050,18050,0
|
|
20240709,164300,63910010060,18050,18050,18050,18050,0
|
|
20240709,164200,63910010060,18050,18050,18050,18050,0
|
|
20240709,164100,63910010060,18050,18050,18050,18050,0
|
|
20240709,164000,63910010060,18050,18050,18050,18050,0
|
|
20240709,163900,63910010060,18050,18050,18050,18050,0
|
|
20240709,163800,63910010060,18050,18050,18050,18050,0
|
|
20240709,163700,63910010060,18050,18050,18050,18050,0
|
|
20240709,163600,63910010060,18050,18050,18050,18050,0
|
|
20240709,163500,63910010060,18050,18050,18050,18050,0
|
|
20240709,163400,63910010060,18050,18050,18050,18050,0
|
|
20240709,163300,63910010060,18050,18050,18050,18050,0
|
|
20240709,163200,63910010060,18050,18050,18050,18050,0
|
|
20240709,163100,63910010060,18050,18050,18050,18050,0
|
|
20240709,163000,63910010060,18050,18050,18050,18050,0
|
|
20240709,162900,63910010060,18050,18050,18050,18050,0
|
|
20240709,162800,63910010060,18050,18050,18050,18050,0
|
|
20240709,162700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,162600,63910010060,18050,18050,18050,18050,0
|
|
20240709,162500,63910010060,18050,18050,18050,18050,0
|
|
20240709,162400,63910010060,18050,18050,18050,18050,0
|
|
20240709,162300,63910010060,18050,18050,18050,18050,0
|
|
20240709,162200,63910010060,18050,18050,18050,18050,0
|
|
20240709,162100,63910010060,18050,18050,18050,18050,0
|
|
20240709,162000,63910010060,18050,18050,18050,18050,0
|
|
20240709,161900,63910010060,18050,18050,18050,18050,0
|
|
20240709,161800,63910010060,18050,18050,18050,18050,0
|
|
20240709,161700,63910010060,18050,18050,18050,18050,0
|
|
20240709,161600,63910010060,18050,18050,18050,18050,0
|
|
20240709,161500,63910010060,18050,18050,18050,18050,0
|
|
20240709,161400,63910010060,18050,18050,18050,18050,0
|
|
20240709,161300,63910010060,18050,18050,18050,18050,0
|
|
20240709,161200,63910010060,18050,18050,18050,18050,0
|
|
20240709,161100,63910010060,18050,18050,18050,18050,0
|
|
20240709,161000,63910010060,18050,18050,18050,18050,0
|
|
20240709,160900,63910010060,18050,18050,18050,18050,0
|
|
20240709,160800,63910010060,18050,18050,18050,18050,0
|
|
20240709,160700,63910010060,18050,18050,18050,18050,0
|
|
20240709,160600,63910010060,18050,18050,18050,18050,0
|
|
20240709,160500,63910010060,18050,18050,18050,18050,0
|
|
20240709,160400,63910010060,18050,18050,18050,18050,0
|
|
20240709,160300,63910010060,18050,18050,18050,18050,0
|
|
20240709,160200,63910010060,18050,18050,18050,18050,0
|
|
20240709,160100,63910010060,18050,18050,18050,18050,0
|
|
20240709,160000,63910010060,18050,18050,18050,18050,0
|
|
20240709,155900,63910010060,18050,18050,18050,18050,0
|
|
20240709,155800,63910010060,18050,18050,18050,18050,0
|
|
20240709,155700,63910010060,18050,18050,18050,18050,93534
|
|
20240709,155600,63910010060,18050,18050,18050,18050,0
|
|
20240709,155500,63910010060,18050,18050,18050,18050,0
|
|
20240709,155400,63910010060,18050,18050,18050,18050,0
|
|
20240709,155300,63910010060,18050,18050,18050,18050,0
|
|
20240709,155200,63910010060,18050,18050,18050,18050,0
|
|
20240709,155100,63910010060,18050,18050,18050,18050,0
|
|
20240709,155000,63910010060,18050,18050,18050,18050,0
|
|
20240709,154900,63910010060,18050,18050,18050,18050,0
|
|
20240709,154800,63910010060,18050,18050,18050,18050,0
|
|
20240709,154700,63910010060,18050,18050,18050,18050,0
|
|
20240709,154600,63910010060,18050,18050,18050,18050,0
|
|
20240709,154500,63910010060,18050,18050,18050,18050,0
|
|
20240709,154400,63910010060,18050,18050,18050,18050,0
|
|
20240709,154300,63910010060,18050,18050,18050,18050,0
|
|
20240709,154200,63910010060,18050,18050,18050,18050,0
|
|
20240709,154100,63910010060,18050,18050,18050,18050,0
|
|
20240709,154000,63910010060,18050,18050,18050,18050,0
|
|
20240709,153900,63910010060,18050,18050,18050,18050,0
|
|
20240709,153800,63910010060,18050,18050,18050,18050,0
|
|
20240709,153700,63910010060,18050,18050,18050,18050,0
|
|
20240709,153600,63910010060,18050,18050,18050,18050,0
|
|
20240709,153500,63910010060,18050,18050,18050,18050,0
|
|
20240709,153400,63910010060,18050,18050,18050,18050,0
|
|
20240709,153300,63910010060,18050,18050,18050,18050,0
|
|
20240709,153200,63910010060,18050,18050,18050,18050,0
|
|
20240709,153100,63910010060,18050,18050,18050,18050,0
|
|
20240709,153000,63910010060,18050,18050,18050,18050,93534
|
|
20240709,152900,62221721360,18060,18060,18060,18060,0
|
|
20240709,152800,62221721360,18060,18060,18060,18060,0
|
|
20240709,152700,62221721360,18060,18060,18060,18060,0
|
|
20240709,152600,62221721360,18060,18060,18060,18060,0
|
|
20240709,152500,62221721360,18060,18060,18060,18060,0
|
|
20240709,152400,62221721360,18060,18060,18060,18060,0
|
|
20240709,152300,62221721360,18060,18060,18060,18060,0
|
|
20240709,152200,62221721360,18060,18060,18060,18060,0
|
|
20240709,152100,62221721360,18060,18060,18060,18060,0
|
|
20240709,152000,62221721360,18060,18060,18060,18060,0
|
|
20240709,151900,62221721360,18060,18050,18070,18040,30167
|
|
20240709,151800,61677182390,18050,18050,18060,18050,5658
|
|
20240709,151700,61575044090,18060,18050,18060,18040,5842
|
|
20240709,151600,61469602570,18050,18080,18080,18050,15711
|
|
20240709,151500,61185889340,18080,18080,18090,18070,15204
|
|
20240709,151400,60911008090,18080,18090,18100,18080,9927
|
|
20240709,151300,60731421590,18080,18090,18100,18080,5424
|
|
20240709,151200,60633288870,18090,18100,18120,18090,11357
|
|
20240709,151100,60427777280,18120,18100,18120,18090,13076
|
|
20240709,151000,60191021840,18090,18100,18100,18080,6650
|
|
20240709,150900,60070705230,18090,18100,18110,18080,9261
|
|
20240709,150800,59903129530,18110,18080,18110,18070,20749
|
|
20240709,150700,59527690710,18080,18080,18080,18070,5220
|
|
20240709,150600,59433336070,18080,18070,18080,18070,2448
|
|
20240709,150500,59389083940,18070,18060,18080,18060,2846
|
|
20240709,150400,59337660830,18060,18080,18080,18060,7356
|
|
20240709,150300,59204731910,18070,18080,18090,18070,7409
|
|
20240709,150200,59070772330,18090,18080,18090,18080,2142
|
|
20240709,150100,59032031000,18080,18080,18090,18080,5974
|
|
20240709,150000,58924011230,18090,18080,18090,18080,3921
|
|
20240709,145900,58853102640,18080,18090,18100,18080,8942
|
|
20240709,145800,58691341340,18090,18070,18100,18070,10155
|
|
20240709,145700,58507685480,18080,18060,18080,18060,5329
|
|
20240709,145600,58411393970,18060,18050,18060,18050,3272
|
|
20240709,145500,58352314520,18050,18050,18060,18050,1653
|
|
20240709,145400,58322472600,18050,18070,18080,18050,12221
|
|
20240709,145300,58101792030,18070,18050,18080,18050,8583
|
|
20240709,145200,57946727710,18050,18040,18060,18040,5344
|
|
20240709,145100,57850276090,18040,18050,18050,18040,10173
|
|
20240709,145000,57666745440,18040,18060,18060,18020,20548
|
|
20240709,144900,57296114300,18060,18050,18060,18040,2411
|
|
20240709,144800,57252593220,18040,18040,18050,18040,2454
|
|
20240709,144700,57208317010,18040,18040,18050,18040,3228
|
|
20240709,144600,57150056560,18040,18040,18050,18030,5112
|
|
20240709,144500,57057834240,18040,18040,18060,18030,19234
|
|
20240709,144400,56710965640,18040,18030,18040,18030,8054
|
|
20240709,144300,56565711570,18040,18040,18050,18020,7561
|
|
20240709,144200,56429385630,18050,18050,18060,18040,4139
|
|
20240709,144100,56354694110,18060,18060,18070,18050,4101
|
|
20240709,144000,56280630180,18060,18070,18070,18050,10732
|
|
20240709,143900,56086796650,18060,18030,18070,18030,16726
|
|
20240709,143800,55784901300,18040,18030,18040,18030,3581
|
|
20240709,143700,55720325290,18030,18040,18040,18030,1052
|
|
20240709,143600,55701357360,18030,18030,18050,18030,4686
|
|
20240709,143500,55616820340,18030,18020,18040,18020,6166
|
|
20240709,143400,55505684660,18030,18040,18050,18020,9335
|
|
20240709,143300,55337324210,18040,18030,18050,18030,2186
|
|
20240709,143200,55297896260,18030,18040,18050,18030,6972
|
|
20240709,143100,55172120880,18050,18040,18050,18040,4318
|
|
20240709,143000,55094198350,18040,18050,18050,18030,3571
|
|
20240709,142900,55029768180,18050,18010,18060,18000,12538
|
|
20240709,142800,54803679750,18010,18030,18030,18000,2742
|
|
20240709,142700,54754291160,18020,18020,18040,18020,2942
|
|
20240709,142600,54701260420,18020,17990,18040,17990,9020
|
|
20240709,142500,54538856430,18000,18000,18000,17990,4282
|
|
20240709,142400,54461813490,17990,18010,18010,17990,7937
|
|
20240709,142300,54318946430,18000,18010,18010,18000,3995
|
|
20240709,142200,54247010950,18020,18010,18020,18000,4936
|
|
20240709,142100,54158110100,18000,18010,18010,18000,1706
|
|
20240709,142000,54127395670,18000,18010,18010,18000,1404
|
|
20240709,141900,54102119030,18010,18020,18020,18000,6597
|
|
20240709,141800,53983310200,18010,18020,18030,18010,5359
|
|
20240709,141700,53886741330,18020,18040,18040,18020,5317
|
|
20240709,141600,53790874300,18040,18040,18050,18020,14498
|
|
20240709,141500,53529394790,18040,18000,18060,18000,9377
|
|
20240709,141400,53360278220,18010,18000,18010,18000,1949
|
|
20240709,141300,53325191840,18000,17970,18030,17960,16654
|
|
20240709,141200,53025313610,17960,17980,17980,17960,12741
|
|
20240709,141100,52796348990,17970,17990,18000,17970,17670
|
|
20240709,141000,52478630210,17990,17990,18000,17990,4906
|
|
20240709,140900,52390369350,18000,18000,18010,17990,8772
|
|
20240709,140800,52232533170,18000,17990,18010,17990,3032
|
|
20240709,140700,52177967090,17990,17990,18000,17990,3209
|
|
20240709,140600,52120225520,17990,18000,18000,17990,3295
|
|
20240709,140500,52060935240,17990,18000,18000,17990,1174
|
|
20240709,140400,52039811760,17990,18010,18010,17990,17967
|
|
20240709,140300,51716403560,18010,18020,18030,18000,8971
|
|
20240709,140200,51554818030,18020,18020,18030,18020,2550
|
|
20240709,140100,51508863030,18020,18020,18040,18010,8775
|
|
20240709,140000,51350695270,18030,18010,18030,18010,6459
|
|
20240709,135900,51234326610,18020,18010,18020,18010,3427
|
|
20240709,135800,51172602860,18010,17990,18020,17990,5553
|
|
20240709,135700,51072608260,17990,18010,18010,17990,6904
|
|
20240709,135600,50948330070,18020,17990,18020,17990,23472
|
|
20240709,135500,50525764560,17990,17980,17990,17980,5204
|
|
20240709,135400,50432178020,17990,17970,17990,17970,4839
|
|
20240709,135300,50345161990,17980,17970,17980,17970,5084
|
|
20240709,135200,50253772110,17980,17960,17980,17960,8368
|
|
20240709,135100,50103401120,17970,17960,17970,17960,11464
|
|
20240709,135000,49897430710,17960,17970,17980,17960,16137
|
|
20240709,134900,49607465990,17980,17970,17980,17960,9710
|
|
20240709,134800,49432992250,17980,17980,17980,17950,37995
|
|
20240709,134700,48750461420,17970,17990,17990,17970,44300
|
|
20240709,134600,47953996800,17980,18040,18040,17980,213076
|
|
20240709,134500,44117479850,18040,18030,18040,18030,10581
|
|
20240709,134400,43926691270,18030,18030,18050,18030,11469
|
|
20240709,134300,43719833660,18030,18040,18040,18030,2005
|
|
20240709,134200,43683679690,18040,18040,18040,18030,4152
|
|
20240709,134100,43608810330,18030,18030,18040,18030,3278
|
|
20240709,134000,43549682870,18030,18030,18040,18030,1668
|
|
20240709,133900,43519601880,18030,18040,18040,18030,2446
|
|
20240709,133800,43475485040,18040,18040,18040,18030,761
|
|
20240709,133700,43461759880,18030,18040,18050,18030,7522
|
|
20240709,133600,43326068470,18040,18040,18040,18030,4507
|
|
20240709,133500,43244789280,18030,18030,18040,18030,4804
|
|
20240709,133400,43158133470,18030,18040,18050,18030,11220
|
|
20240709,133300,42955733490,18050,18040,18050,18040,530
|
|
20240709,133200,42946169780,18040,18040,18050,18030,15731
|
|
20240709,133100,42662323500,18030,18040,18040,18030,10270
|
|
20240709,133000,42477077800,18040,18070,18070,18040,21700
|
|
20240709,132900,42085349360,18060,18060,18070,18050,2626
|
|
20240709,132800,42037912460,18060,18060,18060,18050,2197
|
|
20240709,132700,41998237130,18070,18060,18070,18060,3028
|
|
20240709,132600,41943550790,18060,18070,18070,18050,7125
|
|
20240709,132500,41814882950,18060,18060,18070,18060,1447
|
|
20240709,132400,41788741220,18060,18070,18080,18060,1969
|
|
20240709,132300,41753167080,18070,18070,18080,18070,1986
|
|
20240709,132200,41717279090,18080,18070,18080,18060,5827
|
|
20240709,132100,41611985660,18070,18080,18090,18070,1422
|
|
20240709,132000,41586281090,18080,18070,18080,18070,1064
|
|
20240709,131900,41567045420,18070,18090,18090,18070,2345
|
|
20240709,131800,41524654170,18090,18080,18090,18070,2627
|
|
20240709,131700,41477158630,18080,18110,18110,18080,1358
|
|
20240709,131600,41452585070,18110,18100,18110,18090,2050
|
|
20240709,131500,41415480000,18110,18100,18110,18080,3555
|
|
20240709,131400,41351139710,18100,18060,18110,18060,21940
|
|
20240709,131300,40954187710,18060,18060,18070,18050,849
|
|
20240709,131200,40938851190,18060,18070,18070,18050,3306
|
|
20240709,131100,40879147080,18060,18060,18070,18060,1278
|
|
20240709,131000,40856065400,18060,18070,18070,18060,1720
|
|
20240709,130900,40824997260,18070,18050,18070,18050,5710
|
|
20240709,130800,40721886680,18050,18050,18060,18050,1818
|
|
20240709,130700,40689067320,18060,18050,18060,18050,2498
|
|
20240709,130600,40643974820,18050,18050,18060,18050,1358
|
|
20240709,130500,40619459500,18050,18050,18060,18050,3592
|
|
20240709,130400,40554621610,18060,18040,18060,18040,3567
|
|
20240709,130300,40490252140,18050,18040,18050,18040,2516
|
|
20240709,130200,40444849070,18050,18050,18050,18040,1278
|
|
20240709,130100,40421788530,18040,18040,18050,18040,2606
|
|
20240709,130000,40374769270,18040,18050,18050,18040,3150
|
|
20240709,125900,40317928370,18050,18050,18060,18050,2399
|
|
20240709,125800,40274624980,18050,18040,18060,18040,1664
|
|
20240709,125700,40244587200,18040,18040,18050,18040,5362
|
|
20240709,125600,40147810600,18040,18040,18050,18040,17581
|
|
20240709,125500,39830639020,18040,18050,18070,18040,16970
|
|
20240709,125400,39524275410,18060,18060,18060,18050,2815
|
|
20240709,125300,39473460520,18060,18050,18060,18050,1974
|
|
20240709,125200,39437819760,18060,18060,18070,18050,3492
|
|
20240709,125100,39374755800,18070,18050,18070,18050,882
|
|
20240709,125000,39358822670,18060,18050,18070,18050,5688
|
|
20240709,124900,39256103990,18060,18050,18060,18050,2111
|
|
20240709,124800,39217990590,18050,18050,18060,18050,1947
|
|
20240709,124700,39182846370,18060,18050,18060,18040,1445
|
|
20240709,124600,39156762050,18060,18060,18060,18040,7501
|
|
20240709,124500,39021361280,18060,18050,18060,18040,2146
|
|
20240709,124400,38982626650,18050,18040,18050,18040,1710
|
|
20240709,124300,38951769870,18040,18040,18050,18040,2338
|
|
20240709,124200,38909587990,18050,18050,18060,18040,3112
|
|
20240709,124100,38853418030,18050,18050,18060,18050,1255
|
|
20240709,124000,38830762170,18050,18050,18060,18040,921
|
|
20240709,123900,38814138030,18060,18060,18060,18050,4399
|
|
20240709,123800,38734732850,18050,18050,18060,18050,1676
|
|
20240709,123700,38704476760,18050,18050,18060,18050,3103
|
|
20240709,123600,38648461040,18050,18050,18060,18040,3462
|
|
20240709,123500,38585950250,18050,18050,18060,18040,3248
|
|
20240709,123400,38527330300,18050,18060,18060,18050,1324
|
|
20240709,123300,38503430580,18060,18050,18060,18040,2256
|
|
20240709,123200,38462716820,18040,18050,18060,18040,2240
|
|
20240709,123100,38422286960,18050,18060,18060,18050,5565
|
|
20240709,123000,38321820630,18060,18080,18080,18050,5432
|
|
20240709,122900,38223696740,18070,18080,18080,18070,1817
|
|
20240709,122800,38190860400,18070,18080,18090,18070,2253
|
|
20240709,122700,38150141240,18080,18080,18090,18070,4504
|
|
20240709,122600,38068707630,18070,18090,18090,18070,4909
|
|
20240709,122500,37979964660,18080,18090,18100,18080,1465
|
|
20240709,122400,37953463280,18090,18100,18110,18090,556
|
|
20240709,122300,37943402650,18100,18110,18110,18090,1031
|
|
20240709,122200,37924738330,18110,18130,18130,18080,1682
|
|
20240709,122100,37894267000,18130,18090,18150,18070,15584
|
|
20240709,122000,37612039140,18080,18070,18080,18070,1890
|
|
20240709,121900,37577874960,18070,18070,18080,18060,874
|
|
20240709,121800,37562081560,18060,18080,18080,18060,1835
|
|
20240709,121700,37528921180,18080,18080,18090,18080,1252
|
|
20240709,121600,37506282210,18080,18080,18090,18070,3687
|
|
20240709,121500,37439620070,18080,18080,18090,18080,1222
|
|
20240709,121400,37417524840,18080,18090,18090,18080,864
|
|
20240709,121300,37401902910,18090,18090,18090,18080,1282
|
|
20240709,121200,37378721990,18090,18040,18100,18040,4510
|
|
20240709,121100,37297223740,18040,18040,18060,18040,1450
|
|
20240709,121000,37271057670,18040,18040,18050,18040,4784
|
|
20240709,120900,37184713610,18040,18030,18050,18030,1845
|
|
20240709,120800,37151431310,18040,18040,18050,18030,2834
|
|
20240709,120700,37100322070,18040,18030,18040,18030,3124
|
|
20240709,120600,37043967200,18030,18020,18030,18020,1836
|
|
20240709,120500,37010874400,18030,18020,18030,18010,2978
|
|
20240709,120400,36957214210,18020,18030,18040,18020,5699
|
|
20240709,120300,36854504920,18020,18020,18050,18020,5537
|
|
20240709,120200,36754674420,18030,18040,18040,18020,6593
|
|
20240709,120100,36635796050,18040,18020,18040,18020,934
|
|
20240709,120000,36618960090,18030,18020,18030,18020,6762
|
|
20240709,115900,36497079030,18020,18030,18030,18020,12194
|
|
20240709,115800,36277335520,18030,18020,18030,18010,28040
|
|
20240709,115700,35771944350,18020,18030,18040,18020,19168
|
|
20240709,115600,35426400560,18030,18040,18040,18030,3509
|
|
20240709,115500,35363132340,18030,18050,18050,18030,37461
|
|
20240709,115400,34687196790,18050,18050,18060,18050,3417
|
|
20240709,115300,34625513400,18050,18050,18060,18050,15590
|
|
20240709,115200,34344100800,18050,18060,18060,18050,2795
|
|
20240709,115100,34293643010,18060,18060,18060,18050,4381
|
|
20240709,115000,34214561420,18050,18050,18060,18050,4049
|
|
20240709,114900,34141461770,18050,18060,18060,18050,5099
|
|
20240709,114800,34049418370,18060,18060,18060,18050,6286
|
|
20240709,114700,33935945990,18060,18050,18060,18050,2433
|
|
20240709,114600,33892011800,18060,18050,18060,18050,4651
|
|
20240709,114500,33808043250,18050,18050,18060,18050,5063
|
|
20240709,114400,33716652050,18060,18060,18060,18050,3397
|
|
20240709,114300,33655326200,18060,18060,18060,18050,3840
|
|
20240709,114200,33585997650,18060,18060,18060,18050,2564
|
|
20240709,114100,33539701760,18060,18050,18060,18050,4484
|
|
20240709,114000,33458733790,18060,18050,18060,18050,3243
|
|
20240709,113900,33400189750,18050,18050,18060,18050,3892
|
|
20240709,113800,33329921240,18050,18060,18060,18050,1309
|
|
20240709,113700,33306286960,18050,18060,18060,18050,3578
|
|
20240709,113600,33241687840,18060,18050,18060,18050,2059
|
|
20240709,113500,33204517760,18050,18060,18070,18050,3402
|
|
20240709,113400,33143077690,18060,18050,18070,18050,6232
|
|
20240709,113300,33030554380,18050,18060,18070,18050,8601
|
|
20240709,113200,32875227920,18070,18070,18070,18060,2125
|
|
20240709,113100,32836842820,18070,18070,18070,18060,2081
|
|
20240709,113000,32799251850,18070,18060,18070,18050,1834
|
|
20240709,112900,32766127430,18050,18060,18080,18050,10151
|
|
20240709,112800,32582746330,18060,18060,18080,18050,6047
|
|
20240709,112700,32473513370,18060,18050,18070,18050,7731
|
|
20240709,112600,32333938180,18060,18050,18060,18050,2309
|
|
20240709,112500,32292257650,18060,18080,18090,18050,14479
|
|
20240709,112400,32030713450,18080,18090,18090,18070,3266
|
|
20240709,112300,31971673680,18080,18080,18100,18070,3542
|
|
20240709,112200,31907607060,18080,18070,18100,18070,6596
|
|
20240709,112100,31788347410,18070,18090,18090,18070,916
|
|
20240709,112000,31771791220,18090,18090,18090,18080,2681
|
|
20240709,111900,31723315330,18080,18070,18090,18070,1722
|
|
20240709,111800,31692180270,18080,18070,18080,18060,4140
|
|
20240709,111700,31617351030,18070,18070,18080,18060,2091
|
|
20240709,111600,31579578090,18070,18050,18070,18050,8712
|
|
20240709,111500,31422288980,18060,18060,18070,18050,5330
|
|
20240709,111400,31326029840,18070,18070,18070,18060,9515
|
|
20240709,111300,31154181670,18080,18090,18090,18070,4654
|
|
20240709,111200,31070058640,18090,18080,18090,18080,1396
|
|
20240709,111100,31044812380,18080,18070,18090,18070,3410
|
|
20240709,111000,30983179530,18070,18070,18080,18070,2405
|
|
20240709,110900,30939704060,18070,18080,18080,18070,2307
|
|
20240709,110800,30898004570,18080,18070,18080,18070,1891
|
|
20240709,110700,30863831550,18080,18070,18080,18070,620
|
|
20240709,110600,30852627230,18070,18070,18080,18070,2037
|
|
20240709,110500,30815816090,18060,18060,18070,18060,5754
|
|
20240709,110400,30711881310,18070,18060,18070,18060,4765
|
|
20240709,110300,30625820010,18060,18080,18090,18060,10160
|
|
20240709,110200,30442163930,18080,18080,18080,18070,1320
|
|
20240709,110100,30418310680,18080,18080,18090,18070,3290
|
|
20240709,110000,30358840180,18080,18080,18090,18080,1230
|
|
20240709,105900,30336598180,18080,18070,18110,18060,9961
|
|
20240709,105800,30156513870,18060,18060,18070,18060,2428
|
|
20240709,105700,30112650050,18070,18060,18070,18060,2567
|
|
20240709,105600,30066275830,18070,18060,18070,18060,3715
|
|
20240709,105500,29999168110,18070,18060,18070,18050,10761
|
|
20240709,105400,29804878010,18060,18060,18070,18050,13145
|
|
20240709,105300,29567533230,18070,18050,18070,18050,9143
|
|
20240709,105200,29402429620,18060,18060,18060,18050,11661
|
|
20240709,105100,29191894250,18060,18100,18100,18050,78957
|
|
20240709,105000,27765055520,18100,18100,18100,18090,6088
|
|
20240709,104900,27654897010,18090,18100,18100,18090,2183
|
|
20240709,104800,27615402000,18090,18100,18100,18090,3511
|
|
20240709,104700,27551880880,18100,18090,18110,18090,4340
|
|
20240709,104600,27473349180,18100,18100,18110,18090,5842
|
|
20240709,104500,27367600450,18110,18100,18110,18100,6613
|
|
20240709,104400,27247900620,18110,18110,18120,18100,5366
|
|
20240709,104300,27150768870,18110,18090,18110,18090,6314
|
|
20240709,104200,27036486840,18090,18110,18110,18090,3353
|
|
20240709,104100,26975802120,18100,18100,18110,18100,3107
|
|
20240709,104000,26919558690,18100,18100,18100,18080,5594
|
|
20240709,103900,26818342570,18090,18090,18090,18090,2778
|
|
20240709,103800,26768088550,18090,18100,18100,18080,2422
|
|
20240709,103700,26724265380,18090,18110,18110,18090,4048
|
|
20240709,103600,26651035340,18110,18140,18140,18080,4352
|
|
20240709,103500,26572221810,18140,18090,18140,18080,11651
|
|
20240709,103400,26361250110,18080,18090,18090,18080,2108
|
|
20240709,103300,26323128980,18090,18090,18090,18080,7471
|
|
20240709,103200,26188041760,18090,18090,18090,18080,4050
|
|
20240709,103100,26114806350,18090,18080,18090,18080,2094
|
|
20240709,103000,26076939620,18090,18080,18090,18080,2693
|
|
20240709,102900,26028244450,18080,18090,18090,18070,9910
|
|
20240709,102800,25849074300,18080,18070,18090,18070,4530
|
|
20240709,102700,25767172530,18080,18080,18080,18070,4286
|
|
20240709,102600,25689682260,18080,18080,18090,18070,9124
|
|
20240709,102500,25524764090,18080,18080,18090,18070,18522
|
|
20240709,102400,25189877070,18090,18100,18100,18080,3845
|
|
20240709,102300,25120320670,18100,18100,18100,18090,6140
|
|
20240709,102200,25009217650,18110,18090,18110,18090,9505
|
|
20240709,102100,24837204870,18100,18090,18100,18080,8060
|
|
20240709,102000,24691395130,18090,18080,18090,18070,13189
|
|
20240709,101900,24452959410,18070,18080,18080,18070,8837
|
|
20240709,101800,24293217970,18080,18080,18080,18070,9854
|
|
20240709,101700,24115093090,18080,18080,18090,18080,4685
|
|
20240709,101600,24030382860,18090,18080,18090,18070,5803
|
|
20240709,101500,23925455130,18090,18110,18120,18070,54001
|
|
20240709,101400,22948353840,18110,18120,18120,18110,4282
|
|
20240709,101300,22870791840,18110,18120,18120,18100,7933
|
|
20240709,101200,22727124010,18110,18130,18130,18110,13074
|
|
20240709,101100,22490321310,18130,18130,18140,18120,4725
|
|
20240709,101000,22404674510,18110,18130,18140,18110,13222
|
|
20240709,100900,22165029800,18130,18150,18150,18130,8117
|
|
20240709,100800,22017821620,18140,18160,18170,18140,9821
|
|
20240709,100700,21839557090,18170,18160,18170,18150,27297
|
|
20240709,100600,21343987350,18160,18200,18200,18160,17742
|
|
20240709,100500,21021425050,18200,18200,18210,18190,8008
|
|
20240709,100400,20875676770,18210,18210,18210,18200,3301
|
|
20240709,100300,20815580000,18210,18200,18210,18200,2487
|
|
20240709,100200,20770309580,18200,18220,18220,18200,2892
|
|
20240709,100100,20717661790,18210,18200,18220,18200,2325
|
|
20240709,100000,20675330230,18200,18220,18220,18200,12098
|
|
20240709,095900,20455076300,18210,18210,18220,18200,9248
|
|
20240709,095800,20286672370,18210,18280,18280,18200,21701
|
|
20240709,095700,19890998620,18270,18300,18300,18270,5105
|
|
20240709,095600,19797670030,18290,18270,18300,18270,9541
|
|
20240709,095500,19623242540,18270,18270,18280,18260,5670
|
|
20240709,095400,19519654420,18280,18270,18280,18260,4977
|
|
20240709,095300,19428712940,18260,18260,18270,18260,3254
|
|
20240709,095200,19369292540,18260,18260,18270,18250,5127
|
|
20240709,095100,19275677100,18260,18240,18270,18230,4655
|
|
20240709,095000,19190713270,18240,18220,18250,18220,4942
|
|
20240709,094900,19100558630,18220,18210,18230,18200,8326
|
|
20240709,094800,18948968580,18210,18230,18230,18200,4833
|
|
20240709,094700,18860943130,18220,18240,18240,18210,4026
|
|
20240709,094600,18787561010,18230,18250,18260,18230,2483
|
|
20240709,094500,18742272300,18250,18250,18260,18240,5280
|
|
20240709,094400,18645901620,18250,18210,18280,18190,19817
|
|
20240709,094300,18284632270,18200,18210,18210,18200,3888
|
|
20240709,094200,18213866950,18200,18210,18220,18200,9137
|
|
20240709,094100,18047558560,18200,18210,18220,18200,3799
|
|
20240709,094000,17978382930,18210,18220,18230,18200,7911
|
|
20240709,093900,17834300500,18230,18240,18240,18210,4219
|
|
20240709,093800,17757417770,18210,18260,18260,18200,15977
|
|
20240709,093700,17466248370,18260,18270,18270,18240,4715
|
|
20240709,093600,17380171050,18260,18230,18280,18210,9971
|
|
20240709,093500,17198244860,18230,18180,18230,18180,5406
|
|
20240709,093400,17099850030,18180,18200,18200,18170,11902
|
|
20240709,093300,16883355400,18210,18250,18250,18200,11367
|
|
20240709,093200,16676275800,18250,18280,18300,18230,20048
|
|
20240709,093100,16310164290,18280,18290,18300,18270,13979
|
|
20240709,093000,16054642290,18290,18220,18290,18210,6609
|
|
20240709,092900,15933995170,18220,18280,18300,18210,30324
|
|
20240709,092800,15379965480,18270,18250,18280,18240,7994
|
|
20240709,092700,15233965260,18250,18190,18260,18190,19876
|
|
20240709,092600,14871574600,18190,18190,18200,18170,8481
|
|
20240709,092500,14717379020,18180,18210,18220,18180,26399
|
|
20240709,092400,14236900350,18210,18170,18230,18170,12242
|
|
20240709,092300,14014020490,18170,18180,18180,18160,8948
|
|
20240709,092200,13851446170,18180,18220,18220,18170,10388
|
|
20240709,092100,13662526040,18230,18190,18250,18180,15653
|
|
20240709,092000,13377393470,18190,18100,18200,18090,33859
|
|
20240709,091900,12763274380,18100,18090,18100,18080,10100
|
|
20240709,091800,12580548760,18090,18110,18120,18080,28351
|
|
20240709,091700,12067379150,18110,18110,18120,18100,9867
|
|
20240709,091600,11888675980,18110,18100,18130,18070,14616
|
|
20240709,091500,11623999330,18100,18100,18160,18060,67627
|
|
20240709,091400,10400904910,18110,18120,18120,18100,15599
|
|
20240709,091300,10118385390,18110,18120,18160,18110,20633
|
|
20240709,091200,9744331430,18120,18180,18180,18100,48654
|
|
20240709,091100,8862678910,18170,18160,18220,18130,17142
|
|
20240709,091000,8551136290,18170,18110,18180,18100,26522
|
|
20240709,090900,8070569320,18130,18120,18140,18090,28070
|
|
20240709,090800,7561990070,18130,18160,18220,18120,14498
|
|
20240709,090700,7298668390,18160,18190,18210,18150,22101
|
|
20240709,090600,6896806180,18180,18100,18200,18060,34576
|
|
20240709,090500,6270712620,18100,18100,18110,18050,41470
|
|
20240709,090400,5521374040,18110,18110,18160,18090,49970
|
|
20240709,090300,4616431480,18120,18190,18220,18100,59244
|
|
20240709,090200,3541189180,18190,18280,18280,18190,24837
|
|
20240709,090100,3088561500,18270,18350,18390,18230,51164
|
|
20240709,090000,2150313650,18330,18240,18360,18150,115476
|