598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,185400,17969114420,17090,17090,17090,17090,0
|
|
20240726,185300,17969114420,17090,17090,17090,17090,0
|
|
20240726,185200,17969114420,17090,17090,17090,17090,0
|
|
20240726,185100,17969114420,17090,17090,17090,17090,0
|
|
20240726,185000,17969114420,17090,17090,17090,17090,0
|
|
20240726,184900,17969114420,17090,17090,17090,17090,0
|
|
20240726,184800,17969114420,17090,17090,17090,17090,0
|
|
20240726,184700,17969114420,17090,17090,17090,17090,0
|
|
20240726,184600,17969114420,17090,17090,17090,17090,0
|
|
20240726,184500,17969114420,17090,17090,17090,17090,0
|
|
20240726,184400,17969114420,17090,17090,17090,17090,0
|
|
20240726,184300,17969114420,17090,17090,17090,17090,0
|
|
20240726,184200,17969114420,17090,17090,17090,17090,0
|
|
20240726,184100,17969114420,17090,17090,17090,17090,0
|
|
20240726,184000,17969114420,17090,17090,17090,17090,0
|
|
20240726,183900,17969114420,17090,17090,17090,17090,0
|
|
20240726,183800,17969114420,17090,17090,17090,17090,0
|
|
20240726,183700,17969114420,17090,17090,17090,17090,0
|
|
20240726,183600,17969114420,17090,17090,17090,17090,0
|
|
20240726,183500,17969114420,17090,17090,17090,17090,0
|
|
20240726,183400,17969114420,17090,17090,17090,17090,0
|
|
20240726,183300,17969114420,17090,17090,17090,17090,0
|
|
20240726,183200,17969114420,17090,17090,17090,17090,0
|
|
20240726,183100,17969114420,17090,17090,17090,17090,0
|
|
20240726,183000,17969114420,17090,17090,17090,17090,0
|
|
20240726,182900,17969114420,17090,17090,17090,17090,0
|
|
20240726,182800,17969114420,17090,17090,17090,17090,0
|
|
20240726,182700,17969114420,17090,17090,17090,17090,0
|
|
20240726,182600,17969114420,17090,17090,17090,17090,0
|
|
20240726,182500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,182400,17969114420,17090,17090,17090,17090,0
|
|
20240726,182300,17969114420,17090,17090,17090,17090,0
|
|
20240726,182200,17969114420,17090,17090,17090,17090,0
|
|
20240726,182100,17969114420,17090,17090,17090,17090,0
|
|
20240726,182000,17969114420,17090,17090,17090,17090,0
|
|
20240726,181900,17969114420,17090,17090,17090,17090,0
|
|
20240726,181800,17969114420,17090,17090,17090,17090,0
|
|
20240726,181700,17969114420,17090,17090,17090,17090,0
|
|
20240726,181600,17969114420,17090,17090,17090,17090,0
|
|
20240726,181500,17969114420,17090,17090,17090,17090,0
|
|
20240726,181400,17969114420,17090,17090,17090,17090,0
|
|
20240726,181300,17969114420,17090,17090,17090,17090,0
|
|
20240726,181200,17969114420,17090,17090,17090,17090,0
|
|
20240726,181100,17969114420,17090,17090,17090,17090,0
|
|
20240726,181000,17969114420,17090,17090,17090,17090,0
|
|
20240726,180900,17969114420,17090,17090,17090,17090,0
|
|
20240726,180800,17969114420,17090,17090,17090,17090,0
|
|
20240726,180700,17969114420,17090,17090,17090,17090,0
|
|
20240726,180600,17969114420,17090,17090,17090,17090,0
|
|
20240726,180500,17969114420,17090,17090,17090,17090,0
|
|
20240726,180400,17969114420,17090,17090,17090,17090,0
|
|
20240726,180300,17969114420,17090,17090,17090,17090,0
|
|
20240726,180200,17969114420,17090,17090,17090,17090,0
|
|
20240726,180100,17969114420,17090,17090,17090,17090,0
|
|
20240726,180000,17969114420,17090,17090,17090,17090,0
|
|
20240726,175900,17969114420,17090,17090,17090,17090,0
|
|
20240726,175800,17969114420,17090,17090,17090,17090,0
|
|
20240726,175700,17969114420,17090,17090,17090,17090,0
|
|
20240726,175600,17969114420,17090,17090,17090,17090,0
|
|
20240726,175500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,175400,17969114420,17090,17090,17090,17090,0
|
|
20240726,175300,17969114420,17090,17090,17090,17090,0
|
|
20240726,175200,17969114420,17090,17090,17090,17090,0
|
|
20240726,175100,17969114420,17090,17090,17090,17090,0
|
|
20240726,175000,17969114420,17090,17090,17090,17090,0
|
|
20240726,174900,17969114420,17090,17090,17090,17090,0
|
|
20240726,174800,17969114420,17090,17090,17090,17090,0
|
|
20240726,174700,17969114420,17090,17090,17090,17090,0
|
|
20240726,174600,17969114420,17090,17090,17090,17090,0
|
|
20240726,174500,17969114420,17090,17090,17090,17090,0
|
|
20240726,174400,17969114420,17090,17090,17090,17090,0
|
|
20240726,174300,17969114420,17090,17090,17090,17090,0
|
|
20240726,174200,17969114420,17090,17090,17090,17090,0
|
|
20240726,174100,17969114420,17090,17090,17090,17090,0
|
|
20240726,174000,17969114420,17090,17090,17090,17090,0
|
|
20240726,173900,17969114420,17090,17090,17090,17090,0
|
|
20240726,173800,17969114420,17090,17090,17090,17090,0
|
|
20240726,173700,17969114420,17090,17090,17090,17090,0
|
|
20240726,173600,17969114420,17090,17090,17090,17090,0
|
|
20240726,173500,17969114420,17090,17090,17090,17090,0
|
|
20240726,173400,17969114420,17090,17090,17090,17090,0
|
|
20240726,173300,17969114420,17090,17090,17090,17090,0
|
|
20240726,173200,17969114420,17090,17090,17090,17090,0
|
|
20240726,173100,17969114420,17090,17090,17090,17090,0
|
|
20240726,173000,17969114420,17090,17090,17090,17090,0
|
|
20240726,172900,17969114420,17090,17090,17090,17090,0
|
|
20240726,172800,17969114420,17090,17090,17090,17090,0
|
|
20240726,172700,17969114420,17090,17090,17090,17090,0
|
|
20240726,172600,17969114420,17090,17090,17090,17090,0
|
|
20240726,172500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,172400,17969114420,17090,17090,17090,17090,0
|
|
20240726,172300,17969114420,17090,17090,17090,17090,0
|
|
20240726,172200,17969114420,17090,17090,17090,17090,0
|
|
20240726,172100,17969114420,17090,17090,17090,17090,0
|
|
20240726,172000,17969114420,17090,17090,17090,17090,0
|
|
20240726,171900,17969114420,17090,17090,17090,17090,0
|
|
20240726,171800,17969114420,17090,17090,17090,17090,0
|
|
20240726,171700,17969114420,17090,17090,17090,17090,0
|
|
20240726,171600,17969114420,17090,17090,17090,17090,0
|
|
20240726,171500,17969114420,17090,17090,17090,17090,0
|
|
20240726,171400,17969114420,17090,17090,17090,17090,0
|
|
20240726,171300,17969114420,17090,17090,17090,17090,0
|
|
20240726,171200,17969114420,17090,17090,17090,17090,0
|
|
20240726,171100,17969114420,17090,17090,17090,17090,0
|
|
20240726,171000,17969114420,17090,17090,17090,17090,0
|
|
20240726,170900,17969114420,17090,17090,17090,17090,0
|
|
20240726,170800,17969114420,17090,17090,17090,17090,0
|
|
20240726,170700,17969114420,17090,17090,17090,17090,0
|
|
20240726,170600,17969114420,17090,17090,17090,17090,0
|
|
20240726,170500,17969114420,17090,17090,17090,17090,0
|
|
20240726,170400,17969114420,17090,17090,17090,17090,0
|
|
20240726,170300,17969114420,17090,17090,17090,17090,0
|
|
20240726,170200,17969114420,17090,17090,17090,17090,0
|
|
20240726,170100,17969114420,17090,17090,17090,17090,0
|
|
20240726,170000,17969114420,17090,17090,17090,17090,0
|
|
20240726,165900,17969114420,17090,17090,17090,17090,0
|
|
20240726,165800,17969114420,17090,17090,17090,17090,0
|
|
20240726,165700,17969114420,17090,17090,17090,17090,0
|
|
20240726,165600,17969114420,17090,17090,17090,17090,0
|
|
20240726,165500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,165400,17969114420,17090,17090,17090,17090,0
|
|
20240726,165300,17969114420,17090,17090,17090,17090,0
|
|
20240726,165200,17969114420,17090,17090,17090,17090,0
|
|
20240726,165100,17969114420,17090,17090,17090,17090,0
|
|
20240726,165000,17969114420,17090,17090,17090,17090,0
|
|
20240726,164900,17969114420,17090,17090,17090,17090,0
|
|
20240726,164800,17969114420,17090,17090,17090,17090,0
|
|
20240726,164700,17969114420,17090,17090,17090,17090,0
|
|
20240726,164600,17969114420,17090,17090,17090,17090,0
|
|
20240726,164500,17969114420,17090,17090,17090,17090,0
|
|
20240726,164400,17969114420,17090,17090,17090,17090,0
|
|
20240726,164300,17969114420,17090,17090,17090,17090,0
|
|
20240726,164200,17969114420,17090,17090,17090,17090,0
|
|
20240726,164100,17969114420,17090,17090,17090,17090,0
|
|
20240726,164000,17969114420,17090,17090,17090,17090,0
|
|
20240726,163900,17969114420,17090,17090,17090,17090,0
|
|
20240726,163800,17969114420,17090,17090,17090,17090,0
|
|
20240726,163700,17969114420,17090,17090,17090,17090,0
|
|
20240726,163600,17969114420,17090,17090,17090,17090,0
|
|
20240726,163500,17969114420,17090,17090,17090,17090,0
|
|
20240726,163400,17969114420,17090,17090,17090,17090,0
|
|
20240726,163300,17969114420,17090,17090,17090,17090,0
|
|
20240726,163200,17969114420,17090,17090,17090,17090,0
|
|
20240726,163100,17969114420,17090,17090,17090,17090,0
|
|
20240726,163000,17969114420,17090,17090,17090,17090,0
|
|
20240726,162900,17969114420,17090,17090,17090,17090,0
|
|
20240726,162800,17969114420,17090,17090,17090,17090,0
|
|
20240726,162700,17969114420,17090,17090,17090,17090,0
|
|
20240726,162600,17969114420,17090,17090,17090,17090,0
|
|
20240726,162500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,162400,17969114420,17090,17090,17090,17090,0
|
|
20240726,162300,17969114420,17090,17090,17090,17090,0
|
|
20240726,162200,17969114420,17090,17090,17090,17090,0
|
|
20240726,162100,17969114420,17090,17090,17090,17090,0
|
|
20240726,162000,17969114420,17090,17090,17090,17090,0
|
|
20240726,161900,17969114420,17090,17090,17090,17090,0
|
|
20240726,161800,17969114420,17090,17090,17090,17090,0
|
|
20240726,161700,17969114420,17090,17090,17090,17090,0
|
|
20240726,161600,17969114420,17090,17090,17090,17090,0
|
|
20240726,161500,17969114420,17090,17090,17090,17090,0
|
|
20240726,161400,17969114420,17090,17090,17090,17090,0
|
|
20240726,161300,17969114420,17090,17090,17090,17090,0
|
|
20240726,161200,17969114420,17090,17090,17090,17090,0
|
|
20240726,161100,17969114420,17090,17090,17090,17090,0
|
|
20240726,161000,17969114420,17090,17090,17090,17090,0
|
|
20240726,160900,17969114420,17090,17090,17090,17090,0
|
|
20240726,160800,17969114420,17090,17090,17090,17090,0
|
|
20240726,160700,17969114420,17090,17090,17090,17090,0
|
|
20240726,160600,17969114420,17090,17090,17090,17090,0
|
|
20240726,160500,17969114420,17090,17090,17090,17090,0
|
|
20240726,160400,17969114420,17090,17090,17090,17090,0
|
|
20240726,160300,17969114420,17090,17090,17090,17090,0
|
|
20240726,160200,17969114420,17090,17090,17090,17090,0
|
|
20240726,160100,17969114420,17090,17090,17090,17090,0
|
|
20240726,160000,17969114420,17090,17090,17090,17090,0
|
|
20240726,155900,17969114420,17090,17090,17090,17090,0
|
|
20240726,155800,17969114420,17090,17090,17090,17090,0
|
|
20240726,155700,17969114420,17090,17090,17090,17090,0
|
|
20240726,155600,17969114420,17090,17090,17090,17090,0
|
|
20240726,155500,17969114420,17090,17090,17090,17090,54099
|
|
20240726,155400,17969114420,17090,17090,17090,17090,0
|
|
20240726,155300,17969114420,17090,17090,17090,17090,0
|
|
20240726,155200,17969114420,17090,17090,17090,17090,0
|
|
20240726,155100,17969114420,17090,17090,17090,17090,0
|
|
20240726,155000,17969114420,17090,17090,17090,17090,0
|
|
20240726,154900,17969114420,17090,17090,17090,17090,0
|
|
20240726,154800,17969114420,17090,17090,17090,17090,0
|
|
20240726,154700,17969114420,17090,17090,17090,17090,0
|
|
20240726,154600,17969114420,17090,17090,17090,17090,0
|
|
20240726,154500,17969114420,17090,17090,17090,17090,0
|
|
20240726,154400,17969114420,17090,17090,17090,17090,0
|
|
20240726,154300,17969114420,17090,17090,17090,17090,0
|
|
20240726,154200,17969114420,17090,17090,17090,17090,0
|
|
20240726,154100,17969114420,17090,17090,17090,17090,0
|
|
20240726,154000,17969114420,17090,17090,17090,17090,0
|
|
20240726,153900,17969114420,17090,17090,17090,17090,0
|
|
20240726,153800,17969114420,17090,17090,17090,17090,0
|
|
20240726,153700,17969114420,17090,17090,17090,17090,0
|
|
20240726,153600,17969114420,17090,17090,17090,17090,0
|
|
20240726,153500,17969114420,17090,17090,17090,17090,0
|
|
20240726,153400,17969114420,17090,17090,17090,17090,0
|
|
20240726,153300,17969114420,17090,17090,17090,17090,0
|
|
20240726,153200,17969114420,17090,17090,17090,17090,0
|
|
20240726,153100,17969114420,17090,17090,17090,17090,0
|
|
20240726,153000,17969114420,17090,17090,17090,17090,54099
|
|
20240726,152900,17044562510,17150,17150,17150,17150,0
|
|
20240726,152800,17044562510,17150,17150,17150,17150,0
|
|
20240726,152700,17044562510,17150,17150,17150,17150,0
|
|
20240726,152600,17044562510,17150,17150,17150,17150,0
|
|
20240726,152500,17044562510,17150,17150,17150,17150,0
|
|
20240726,152400,17044562510,17150,17150,17150,17150,0
|
|
20240726,152300,17044562510,17150,17150,17150,17150,0
|
|
20240726,152200,17044562510,17150,17150,17150,17150,0
|
|
20240726,152100,17044562510,17150,17150,17150,17150,0
|
|
20240726,152000,17044562510,17150,17150,17150,17150,0
|
|
20240726,151900,17044562510,17150,17160,17170,17150,4587
|
|
20240726,151800,16965866650,17170,17170,17170,17160,896
|
|
20240726,151700,16950483550,17170,17180,17180,17170,1363
|
|
20240726,151600,16927080210,17170,17160,17180,17160,1643
|
|
20240726,151500,16898867910,17170,17170,17170,17160,1087
|
|
20240726,151400,16880208130,17170,17150,17180,17150,1961
|
|
20240726,151300,16846533750,17150,17150,17170,17150,1999
|
|
20240726,151200,16812222670,17160,17150,17160,17150,2812
|
|
20240726,151100,16763971870,17160,17150,17160,17150,626
|
|
20240726,151000,16753232030,17160,17150,17170,17150,3426
|
|
20240726,150900,16694443490,17160,17150,17160,17150,1585
|
|
20240726,150800,16667258200,17150,17150,17160,17150,481
|
|
20240726,150700,16659006470,17160,17150,17160,17150,1798
|
|
20240726,150600,16628168580,17150,17140,17160,17140,2846
|
|
20240726,150500,16579357400,17150,17150,17150,17140,783
|
|
20240726,150400,16565933690,17150,17140,17150,17140,486
|
|
20240726,150300,16557601400,17150,17150,17150,17140,1416
|
|
20240726,150200,16533324170,17140,17140,17150,17140,1491
|
|
20240726,150100,16507764680,17150,17140,17160,17140,1217
|
|
20240726,150000,16486899300,17150,17140,17150,17130,951
|
|
20240726,145900,16470599690,17130,17130,17140,17130,1041
|
|
20240726,145800,16452765710,17140,17140,17140,17130,1799
|
|
20240726,145700,16421937250,17130,17150,17150,17130,1699
|
|
20240726,145600,16392818390,17140,17150,17150,17140,1350
|
|
20240726,145500,16369675330,17150,17140,17160,17140,4665
|
|
20240726,145400,16289666080,17140,17130,17140,17130,1325
|
|
20240726,145300,16266959620,17140,17140,17150,17130,2205
|
|
20240726,145200,16229168520,17150,17150,17150,17140,4816
|
|
20240726,145100,16146580650,17160,17160,17170,17150,3023
|
|
20240726,145000,16094708790,17160,17170,17170,17150,3384
|
|
20240726,144900,16036641490,17160,17160,17170,17160,2537
|
|
20240726,144800,15993104230,17160,17160,17170,17160,1585
|
|
20240726,144700,15965900580,17170,17170,17180,17170,2236
|
|
20240726,144600,15927507430,17180,17180,17180,17170,905
|
|
20240726,144500,15911962520,17180,17170,17180,17170,1106
|
|
20240726,144400,15892966810,17180,17180,17190,17170,872
|
|
20240726,144300,15877992820,17190,17190,17190,17170,1930
|
|
20240726,144200,15844832640,17190,17180,17190,17180,2087
|
|
20240726,144100,15808976930,17190,17190,17200,17180,1654
|
|
20240726,144000,15780557240,17190,17180,17190,17180,233
|
|
20240726,143900,15776552200,17180,17190,17210,17180,2608
|
|
20240726,143800,15731708830,17190,17190,17190,17180,1499
|
|
20240726,143700,15705950100,17180,17180,17200,17180,1044
|
|
20240726,143600,15688004870,17180,17180,17190,17180,1441
|
|
20240726,143500,15663239870,17190,17190,17190,17180,692
|
|
20240726,143400,15651351210,17190,17180,17200,17170,1507
|
|
20240726,143300,15625459520,17180,17180,17180,17170,211
|
|
20240726,143200,15621835780,17180,17190,17190,17180,1159
|
|
20240726,143100,15601922710,17190,17200,17200,17190,1496
|
|
20240726,143000,15576204360,17190,17200,17200,17190,1015
|
|
20240726,142900,15558754440,17190,17210,17210,17190,1089
|
|
20240726,142800,15540025020,17200,17200,17210,17190,875
|
|
20240726,142700,15524976320,17210,17210,17220,17200,1369
|
|
20240726,142600,15501415680,17200,17190,17210,17190,6650
|
|
20240726,142500,15387040050,17200,17180,17200,17180,1657
|
|
20240726,142400,15358565800,17190,17180,17190,17170,409
|
|
20240726,142300,15351539810,17200,17160,17200,17160,3600
|
|
20240726,142200,15289686740,17160,17180,17190,17160,1819
|
|
20240726,142100,15258444200,17190,17210,17220,17190,3263
|
|
20240726,142000,15202316120,17220,17220,17220,17210,498
|
|
20240726,141900,15193744710,17210,17220,17220,17210,1075
|
|
20240726,141800,15175242560,17210,17190,17220,17190,1054
|
|
20240726,141700,15157108310,17190,17190,17200,17190,1105
|
|
20240726,141600,15138103150,17190,17190,17210,17190,671
|
|
20240726,141500,15126564210,17200,17200,17210,17190,1119
|
|
20240726,141400,15107323110,17190,17200,17220,17190,1291
|
|
20240726,141300,15085107550,17220,17220,17230,17200,2595
|
|
20240726,141200,15040434380,17210,17220,17230,17210,1002
|
|
20240726,141100,15023179690,17230,17200,17230,17190,1525
|
|
20240726,141000,14996938370,17190,17200,17210,17190,8310
|
|
20240726,140900,14854013520,17210,17210,17210,17200,407
|
|
20240726,140800,14847011580,17210,17210,17210,17200,375
|
|
20240726,140700,14840559690,17200,17210,17220,17200,2356
|
|
20240726,140600,14800012900,17210,17210,17220,17210,2632
|
|
20240726,140500,14754714880,17210,17230,17230,17210,2472
|
|
20240726,140400,14712147680,17220,17220,17230,17220,1382
|
|
20240726,140300,14688348760,17220,17220,17230,17210,420
|
|
20240726,140200,14681116040,17220,17210,17220,17210,821
|
|
20240726,140100,14666980010,17220,17230,17230,17210,1169
|
|
20240726,140000,14646852070,17220,17210,17230,17210,817
|
|
20240726,135900,14632784940,17210,17210,17230,17210,533
|
|
20240726,135800,14623608240,17220,17220,17230,17210,643
|
|
20240726,135700,14612538010,17220,17230,17230,17220,329
|
|
20240726,135600,14606872570,17220,17240,17240,17220,2622
|
|
20240726,135500,14561699380,17230,17230,17240,17220,3321
|
|
20240726,135400,14504499610,17230,17230,17240,17220,1596
|
|
20240726,135300,14477000420,17230,17240,17240,17220,2231
|
|
20240726,135200,14438553780,17240,17240,17250,17230,1320
|
|
20240726,135100,14415796100,17240,17250,17250,17230,1255
|
|
20240726,135000,14394159360,17240,17220,17250,17220,1008
|
|
20240726,134900,14376782320,17220,17240,17240,17220,737
|
|
20240726,134800,14364085630,17240,17240,17240,17230,1466
|
|
20240726,134700,14338816190,17240,17260,17260,17240,392
|
|
20240726,134600,14332057400,17250,17260,17260,17240,3216
|
|
20240726,134500,14276573230,17260,17240,17260,17220,2610
|
|
20240726,134400,14231564660,17240,17230,17270,17230,2454
|
|
20240726,134300,14189227860,17230,17240,17250,17230,1568
|
|
20240726,134200,14162196200,17240,17230,17250,17220,3852
|
|
20240726,134100,14095811960,17230,17250,17250,17230,1244
|
|
20240726,134000,14074364990,17240,17250,17250,17240,2544
|
|
20240726,133900,14030484450,17260,17270,17270,17250,930
|
|
20240726,133800,14014436260,17270,17260,17270,17250,1458
|
|
20240726,133700,13989270020,17260,17260,17270,17250,1765
|
|
20240726,133600,13958797900,17250,17250,17260,17240,1715
|
|
20240726,133500,13929213760,17260,17250,17270,17250,1125
|
|
20240726,133400,13909799230,17250,17270,17290,17250,3621
|
|
20240726,133300,13847261610,17270,17270,17280,17250,3252
|
|
20240726,133200,13791128630,17260,17270,17280,17240,7435
|
|
20240726,133100,13662739250,17270,17290,17300,17270,2633
|
|
20240726,133000,13617249160,17290,17290,17300,17290,8420
|
|
20240726,132900,13471612020,17300,17220,17300,17220,43164
|
|
20240726,132800,12726876820,17210,17200,17220,17200,2718
|
|
20240726,132700,12680105130,17200,17140,17220,17140,20939
|
|
20240726,132600,12320109920,17140,17140,17150,17130,2035
|
|
20240726,132500,12285218630,17140,17130,17140,17130,888
|
|
20240726,132400,12270006420,17130,17140,17140,17130,2555
|
|
20240726,132300,12226238580,17130,17150,17150,17130,2910
|
|
20240726,132200,12176362060,17140,17150,17160,17140,3108
|
|
20240726,132100,12123072220,17160,17160,17170,17150,697
|
|
20240726,132000,12111111970,17150,17160,17160,17150,142
|
|
20240726,131900,12108675710,17160,17160,17160,17150,249
|
|
20240726,131800,12104404610,17140,17140,17160,17140,1226
|
|
20240726,131700,12083380580,17140,17150,17160,17140,2028
|
|
20240726,131600,12048606750,17150,17150,17160,17150,47
|
|
20240726,131500,12047800650,17160,17160,17170,17150,1602
|
|
20240726,131400,12020297030,17160,17180,17180,17160,1972
|
|
20240726,131300,11986439480,17180,17180,17190,17180,199
|
|
20240726,131200,11983019460,17180,17190,17190,17180,406
|
|
20240726,131100,11976043160,17180,17180,17180,17170,2146
|
|
20240726,131000,11939181510,17170,17180,17180,17170,2516
|
|
20240726,130900,11895959980,17170,17170,17170,17160,1593
|
|
20240726,130800,11868608490,17170,17160,17170,17160,1080
|
|
20240726,130700,11850074010,17160,17150,17160,17140,2214
|
|
20240726,130600,11812107310,17150,17150,17150,17150,39
|
|
20240726,130500,11811438460,17150,17150,17150,17140,1001
|
|
20240726,130400,11794280680,17150,17150,17150,17140,198
|
|
20240726,130300,11790885120,17140,17130,17140,17130,1399
|
|
20240726,130200,11766919720,17130,17130,17130,17120,2830
|
|
20240726,130100,11718447250,17130,17120,17130,17120,435
|
|
20240726,130000,11710999190,17120,17130,17130,17110,1651
|
|
20240726,125900,11682740930,17130,17120,17130,17120,688
|
|
20240726,125800,11670962270,17130,17120,17130,17120,312
|
|
20240726,125700,11665620260,17130,17130,17130,17110,1455
|
|
20240726,125600,11640710610,17130,17160,17160,17120,2469
|
|
20240726,125500,11598409100,17160,17140,17160,17130,1149
|
|
20240726,125400,11578710370,17140,17140,17150,17130,474
|
|
20240726,125300,11570586010,17140,17150,17160,17130,1991
|
|
20240726,125200,11536455660,17150,17150,17150,17140,1479
|
|
20240726,125100,11511094920,17150,17160,17160,17150,1399
|
|
20240726,125000,11487089640,17160,17160,17160,17150,1004
|
|
20240726,124900,11469864430,17160,17170,17170,17150,2194
|
|
20240726,124800,11432213450,17170,17170,17180,17160,931
|
|
20240726,124700,11416230980,17170,17180,17180,17170,1582
|
|
20240726,124600,11389067120,17170,17170,17180,17170,462
|
|
20240726,124500,11381134510,17170,17180,17180,17170,1424
|
|
20240726,124400,11356682150,17180,17180,17190,17170,1773
|
|
20240726,124300,11326224080,17190,17190,17190,17180,138
|
|
20240726,124200,11323853020,17180,17200,17200,17180,593
|
|
20240726,124100,11313660540,17200,17210,17210,17200,1999
|
|
20240726,124000,11279270950,17200,17210,17220,17200,2199
|
|
20240726,123900,11241428310,17200,17200,17210,17200,179
|
|
20240726,123800,11238349470,17200,17180,17200,17180,767
|
|
20240726,123700,11225162520,17180,17210,17220,17180,8121
|
|
20240726,123600,11085419870,17210,17210,17220,17200,514
|
|
20240726,123500,11076574030,17210,17180,17220,17180,14828
|
|
20240726,123400,10821507720,17190,17180,17190,17180,1325
|
|
20240726,123300,10798743180,17190,17180,17190,17170,343
|
|
20240726,123200,10792850650,17180,17180,17190,17180,672
|
|
20240726,123100,10781305440,17180,17180,17190,17180,3558
|
|
20240726,123000,10720160470,17190,17200,17200,17180,1628
|
|
20240726,122900,10692182600,17200,17190,17200,17190,2067
|
|
20240726,122800,10656650830,17190,17200,17200,17190,1083
|
|
20240726,122700,10638030810,17190,17200,17200,17190,2067
|
|
20240726,122600,10602480090,17190,17200,17200,17190,362
|
|
20240726,122500,10596255170,17200,17180,17200,17180,4019
|
|
20240726,122400,10527170110,17180,17170,17190,17160,6422
|
|
20240726,122300,10416877560,17160,17170,17170,17160,304
|
|
20240726,122200,10411660310,17170,17160,17170,17160,1582
|
|
20240726,122100,10384512120,17160,17160,17160,17150,1794
|
|
20240726,122000,10353727330,17150,17150,17160,17150,276
|
|
20240726,121900,10348993720,17150,17150,17160,17140,1213
|
|
20240726,121800,10328190740,17150,17130,17150,17130,297
|
|
20240726,121700,10323101350,17130,17140,17140,17130,90
|
|
20240726,121600,10321559290,17140,17150,17150,17130,1031
|
|
20240726,121500,10303883270,17140,17150,17150,17140,208
|
|
20240726,121400,10300317190,17150,17150,17150,17140,616
|
|
20240726,121300,10289756310,17150,17140,17150,17140,865
|
|
20240726,121200,10274927090,17150,17150,17160,17140,551
|
|
20240726,121100,10265477410,17150,17150,17160,17140,892
|
|
20240726,121000,10250176600,17140,17140,17150,17140,987
|
|
20240726,120900,10233258960,17150,17150,17150,17140,289
|
|
20240726,120800,10228303650,17150,17150,17160,17140,495
|
|
20240726,120700,10219815510,17150,17150,17160,17140,1619
|
|
20240726,120600,10192049760,17150,17160,17160,17150,704
|
|
20240726,120500,10179974850,17160,17150,17160,17150,549
|
|
20240726,120400,10170558850,17150,17150,17160,17140,516
|
|
20240726,120300,10161710020,17150,17150,17160,17140,2795
|
|
20240726,120200,10113776760,17150,17160,17160,17150,215
|
|
20240726,120100,10110089390,17160,17160,17160,17150,463
|
|
20240726,120000,10102147180,17160,17160,17160,17150,680
|
|
20240726,115900,10090483740,17150,17150,17160,17150,1605
|
|
20240726,115800,10062951320,17150,17160,17160,17150,1065
|
|
20240726,115700,10044686530,17160,17150,17160,17140,2944
|
|
20240726,115600,9994192990,17150,17140,17150,17140,1846
|
|
20240726,115500,9962541450,17140,17140,17150,17140,717
|
|
20240726,115400,9950251640,17150,17140,17150,17140,915
|
|
20240726,115300,9934568150,17140,17140,17140,17130,1444
|
|
20240726,115200,9909819040,17140,17130,17140,17130,1754
|
|
20240726,115100,9879769080,17140,17140,17140,17130,554
|
|
20240726,115000,9870277160,17130,17140,17140,17130,152
|
|
20240726,114900,9867673310,17140,17140,17140,17130,716
|
|
20240726,114800,9855401410,17140,17140,17140,17130,790
|
|
20240726,114700,9841868050,17140,17140,17150,17130,1283
|
|
20240726,114600,9819878550,17140,17130,17140,17130,385
|
|
20240726,114500,9813282660,17130,17140,17140,17120,442
|
|
20240726,114400,9805712990,17130,17140,17140,17130,1951
|
|
20240726,114300,9772287630,17140,17140,17140,17130,91
|
|
20240726,114200,9770728100,17140,17140,17140,17130,766
|
|
20240726,114100,9757603290,17130,17150,17150,17130,3184
|
|
20240726,114000,9703030520,17150,17140,17150,17140,737
|
|
20240726,113900,9690398140,17150,17140,17150,17140,808
|
|
20240726,113800,9676547040,17140,17130,17150,17120,2929
|
|
20240726,113700,9626360100,17120,17120,17130,17120,78
|
|
20240726,113600,9625024690,17130,17120,17130,17120,430
|
|
20240726,113500,9617662200,17130,17120,17130,17110,636
|
|
20240726,113400,9606772870,17120,17070,17120,17070,13386
|
|
20240726,113300,9377861320,17080,17070,17080,17070,812
|
|
20240726,113200,9363997550,17070,17090,17090,17070,2313
|
|
20240726,113100,9324493270,17080,17080,17090,17070,4742
|
|
20240726,113000,9243500760,17070,17080,17080,17070,42
|
|
20240726,112900,9242783640,17080,17080,17080,17070,474
|
|
20240726,112800,9234692210,17070,17080,17080,17070,2147
|
|
20240726,112700,9198032530,17080,17090,17090,17070,1695
|
|
20240726,112600,9169083290,17080,17080,17090,17070,1725
|
|
20240726,112500,9139622420,17080,17080,17080,17070,3050
|
|
20240726,112400,9087528540,17080,17070,17080,17070,445
|
|
20240726,112300,9079930770,17080,17070,17080,17070,547
|
|
20240726,112200,9070591920,17080,17080,17080,17070,240
|
|
20240726,112100,9066493200,17080,17080,17080,17070,212
|
|
20240726,112000,9062873470,17070,17080,17080,17070,569
|
|
20240726,111900,9053160540,17070,17080,17080,17070,1233
|
|
20240726,111800,9032111500,17080,17070,17080,17070,1041
|
|
20240726,111700,9014341530,17070,17060,17070,17050,1432
|
|
20240726,111600,8989915020,17050,17060,17060,17050,527
|
|
20240726,111500,8980928250,17050,17070,17070,17050,358
|
|
20240726,111400,8974823690,17060,17060,17070,17050,1588
|
|
20240726,111300,8947740350,17050,17060,17060,17050,1909
|
|
20240726,111200,8915183910,17060,17070,17070,17050,1240
|
|
20240726,111100,8894030490,17070,17060,17070,17060,1154
|
|
20240726,111000,8874342330,17070,17070,17070,17060,1192
|
|
20240726,110900,8853995630,17070,17060,17070,17060,350
|
|
20240726,110800,8848023110,17070,17060,17070,17050,3591
|
|
20240726,110700,8786759410,17060,17080,17080,17060,280
|
|
20240726,110600,8781979320,17060,17060,17080,17050,1182
|
|
20240726,110500,8761808890,17080,17070,17080,17050,1246
|
|
20240726,110400,8740548950,17070,17090,17090,17050,1602
|
|
20240726,110300,8713214440,17060,17070,17090,17060,1006
|
|
20240726,110200,8696042090,17070,17060,17070,17050,637
|
|
20240726,110100,8685176070,17070,17070,17070,17050,503
|
|
20240726,110000,8676595230,17060,17060,17060,17050,1368
|
|
20240726,105900,8653261340,17050,17060,17060,17050,2296
|
|
20240726,105800,8614107930,17060,17080,17090,17060,3298
|
|
20240726,105700,8557785420,17080,17100,17100,17080,2433
|
|
20240726,105600,8516206310,17100,17110,17110,17100,1473
|
|
20240726,105500,8491009380,17110,17100,17110,17100,2167
|
|
20240726,105400,8453938430,17110,17100,17110,17100,923
|
|
20240726,105300,8438152130,17110,17110,17110,17100,2343
|
|
20240726,105200,8398081370,17110,17100,17110,17100,980
|
|
20240726,105100,8381323260,17100,17100,17100,17090,1723
|
|
20240726,105000,8351862080,17100,17100,17100,17090,717
|
|
20240726,104900,8339602750,17100,17100,17110,17090,735
|
|
20240726,104800,8327034530,17100,17100,17100,17090,572
|
|
20240726,104700,8317254510,17100,17090,17100,17090,180
|
|
20240726,104600,8314176900,17090,17100,17100,17090,1513
|
|
20240726,104500,8288308880,17100,17090,17110,17090,123
|
|
20240726,104400,8286206590,17090,17080,17100,17080,480
|
|
20240726,104300,8278001620,17090,17090,17100,17070,2818
|
|
20240726,104200,8229861920,17090,17090,17090,17070,850
|
|
20240726,104100,8215338240,17080,17080,17090,17080,817
|
|
20240726,104000,8201383560,17090,17090,17090,17080,867
|
|
20240726,103900,8186573080,17090,17070,17110,17050,3946
|
|
20240726,103800,8119147120,17070,17060,17070,17040,3913
|
|
20240726,103700,8052418490,17060,17060,17080,17050,678
|
|
20240726,103600,8040853670,17050,17060,17060,17050,1060
|
|
20240726,103500,8022772750,17060,17040,17070,17040,2936
|
|
20240726,103400,7972688510,17040,17030,17050,17030,1997
|
|
20240726,103300,7938659360,17040,17030,17040,17020,1032
|
|
20240726,103200,7921082400,17020,17020,17030,17020,1168
|
|
20240726,103100,7901198040,17020,17020,17030,17010,2448
|
|
20240726,103000,7859532470,17030,17040,17040,17020,3941
|
|
20240726,102900,7792426060,17040,17080,17080,17030,7120
|
|
20240726,102800,7671042500,17070,17090,17090,17070,4052
|
|
20240726,102700,7601830800,17100,17090,17100,17090,521
|
|
20240726,102600,7592922870,17100,17120,17120,17090,4512
|
|
20240726,102500,7515766480,17110,17110,17120,17110,828
|
|
20240726,102400,7501599230,17110,17120,17120,17110,880
|
|
20240726,102300,7486535700,17120,17140,17140,17110,2494
|
|
20240726,102200,7443811770,17140,17150,17150,17140,1340
|
|
20240726,102100,7420832460,17150,17140,17150,17130,5425
|
|
20240726,102000,7327812620,17130,17130,17140,17130,474
|
|
20240726,101900,7319689560,17130,17130,17140,17130,1803
|
|
20240726,101800,7288804100,17130,17120,17130,17110,1413
|
|
20240726,101700,7264613670,17110,17110,17120,17100,393
|
|
20240726,101600,7257890700,17100,17090,17100,17090,1097
|
|
20240726,101500,7239133580,17100,17090,17120,17080,6023
|
|
20240726,101400,7136142940,17090,17090,17090,17080,1105
|
|
20240726,101300,7117259500,17090,17110,17120,17090,1909
|
|
20240726,101200,7084617190,17120,17120,17120,17110,1004
|
|
20240726,101100,7067437460,17110,17130,17130,17110,2362
|
|
20240726,101000,7027000890,17130,17130,17130,17120,782
|
|
20240726,100900,7013608690,17120,17130,17130,17120,1095
|
|
20240726,100800,6994862140,17120,17110,17140,17110,1977
|
|
20240726,100700,6961022790,17110,17080,17110,17080,1895
|
|
20240726,100600,6928624300,17090,17090,17110,17080,1717
|
|
20240726,100500,6899273740,17090,17100,17100,17090,275
|
|
20240726,100400,6894573750,17080,17100,17100,17070,1146
|
|
20240726,100300,6874991650,17110,17080,17110,17070,1793
|
|
20240726,100200,6844372700,17080,17070,17080,17070,880
|
|
20240726,100100,6829349620,17070,17100,17100,17070,4644
|
|
20240726,100000,6750017880,17100,17140,17140,17100,6881
|
|
20240726,095900,6632217420,17140,17140,17140,17130,1230
|
|
20240726,095800,6611137440,17130,17120,17140,17120,3091
|
|
20240726,095700,6558185470,17120,17120,17130,17110,1586
|
|
20240726,095600,6531036330,17120,17110,17120,17100,1397
|
|
20240726,095500,6507132240,17110,17110,17110,17100,988
|
|
20240726,095400,6490228800,17110,17120,17120,17100,1279
|
|
20240726,095300,6468344060,17110,17100,17120,17090,1342
|
|
20240726,095200,6445394080,17090,17100,17100,17090,2070
|
|
20240726,095100,6410005140,17100,17080,17130,17080,4418
|
|
20240726,095000,6334428630,17080,17080,17090,17080,1397
|
|
20240726,094900,6310564370,17080,17090,17090,17080,2539
|
|
20240726,094800,6267195040,17090,17090,17090,17080,2438
|
|
20240726,094700,6225530530,17090,17100,17110,17090,3586
|
|
20240726,094600,6164219020,17100,17120,17140,17100,5305
|
|
20240726,094500,6073447160,17130,17140,17140,17130,2550
|
|
20240726,094400,6029754470,17130,17140,17150,17130,3929
|
|
20240726,094300,5962412860,17140,17150,17150,17140,4299
|
|
20240726,094200,5888700060,17150,17150,17150,17140,1232
|
|
20240726,094100,5867574860,17150,17140,17160,17140,1599
|
|
20240726,094000,5840151720,17160,17150,17180,17140,9422
|
|
20240726,093900,5678501300,17140,17150,17150,17130,5103
|
|
20240726,093800,5591016560,17150,17120,17150,17110,4087
|
|
20240726,093700,5521016340,17110,17100,17120,17090,1790
|
|
20240726,093600,5490398610,17100,17100,17100,17090,1484
|
|
20240726,093500,5465030090,17100,17110,17120,17100,3935
|
|
20240726,093400,5397729030,17110,17110,17160,17110,7168
|
|
20240726,093300,5274924540,17110,17100,17110,17090,2951
|
|
20240726,093200,5224445950,17090,17100,17110,17090,2480
|
|
20240726,093100,5182035600,17100,17100,17110,17090,2077
|
|
20240726,093000,5146518120,17100,17100,17110,17090,4219
|
|
20240726,092900,5074376870,17110,17080,17110,17070,3231
|
|
20240726,092800,5019165000,17070,17050,17100,17050,11658
|
|
20240726,092700,4820212260,17060,17080,17080,17050,3992
|
|
20240726,092600,4752084070,17080,17120,17120,17080,7507
|
|
20240726,092500,4623732640,17110,17150,17150,17110,11730
|
|
20240726,092400,4422793570,17150,17150,17150,17120,8400
|
|
20240726,092300,4278914940,17150,17140,17160,17140,3204
|
|
20240726,092200,4223965630,17140,17200,17200,17140,9956
|
|
20240726,092100,4053040520,17190,17220,17220,17190,3028
|
|
20240726,092000,4000958170,17210,17200,17220,17200,3981
|
|
20240726,091900,3932441800,17210,17200,17220,17200,2858
|
|
20240726,091800,3883268840,17200,17190,17210,17190,4382
|
|
20240726,091700,3807898140,17200,17220,17230,17190,5432
|
|
20240726,091600,3714442470,17220,17210,17230,17210,10626
|
|
20240726,091500,3531454020,17220,17210,17220,17200,5417
|
|
20240726,091400,3438221580,17220,17240,17250,17210,5626
|
|
20240726,091300,3341285860,17250,17240,17270,17240,6710
|
|
20240726,091200,3225512250,17250,17170,17260,17170,30763
|
|
20240726,091100,2695454410,17170,17200,17200,17170,11236
|
|
20240726,091000,2502288120,17190,17150,17200,17150,14007
|
|
20240726,090900,2261705150,17160,17120,17160,17100,7749
|
|
20240726,090800,2128886860,17120,17140,17170,17090,14642
|
|
20240726,090700,1877889270,17140,17130,17150,17130,11641
|
|
20240726,090600,1678361100,17130,17080,17130,17080,6672
|
|
20240726,090500,1564184570,17080,17070,17120,17060,20029
|
|
20240726,090400,1221856660,17070,17060,17070,17040,6842
|
|
20240726,090300,1105116630,17060,17050,17060,16980,13897
|
|
20240726,090200,868652610,17050,16940,17060,16900,14310
|
|
20240726,090100,625327180,16860,16910,16960,16850,5791
|
|
20240726,090000,527377640,16910,16800,17050,16800,31219
|