598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,185500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,185400,25780797460,17230,17230,17230,17230,0
|
|
20240729,185300,25780797460,17230,17230,17230,17230,0
|
|
20240729,185200,25780797460,17230,17230,17230,17230,0
|
|
20240729,185100,25780797460,17230,17230,17230,17230,0
|
|
20240729,185000,25780797460,17230,17230,17230,17230,0
|
|
20240729,184900,25780797460,17230,17230,17230,17230,0
|
|
20240729,184800,25780797460,17230,17230,17230,17230,0
|
|
20240729,184700,25780797460,17230,17230,17230,17230,0
|
|
20240729,184600,25780797460,17230,17230,17230,17230,0
|
|
20240729,184500,25780797460,17230,17230,17230,17230,0
|
|
20240729,184400,25780797460,17230,17230,17230,17230,0
|
|
20240729,184300,25780797460,17230,17230,17230,17230,0
|
|
20240729,184200,25780797460,17230,17230,17230,17230,0
|
|
20240729,184100,25780797460,17230,17230,17230,17230,0
|
|
20240729,184000,25780797460,17230,17230,17230,17230,0
|
|
20240729,183900,25780797460,17230,17230,17230,17230,0
|
|
20240729,183800,25780797460,17230,17230,17230,17230,0
|
|
20240729,183700,25780797460,17230,17230,17230,17230,0
|
|
20240729,183600,25780797460,17230,17230,17230,17230,0
|
|
20240729,183500,25780797460,17230,17230,17230,17230,0
|
|
20240729,183400,25780797460,17230,17230,17230,17230,0
|
|
20240729,183300,25780797460,17230,17230,17230,17230,0
|
|
20240729,183200,25780797460,17230,17230,17230,17230,0
|
|
20240729,183100,25780797460,17230,17230,17230,17230,0
|
|
20240729,183000,25780797460,17230,17230,17230,17230,0
|
|
20240729,182900,25780797460,17230,17230,17230,17230,0
|
|
20240729,182800,25780797460,17230,17230,17230,17230,0
|
|
20240729,182700,25780797460,17230,17230,17230,17230,0
|
|
20240729,182600,25780797460,17230,17230,17230,17230,0
|
|
20240729,182500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,182400,25780797460,17230,17230,17230,17230,0
|
|
20240729,182300,25780797460,17230,17230,17230,17230,0
|
|
20240729,182200,25780797460,17230,17230,17230,17230,0
|
|
20240729,182100,25780797460,17230,17230,17230,17230,0
|
|
20240729,182000,25780797460,17230,17230,17230,17230,0
|
|
20240729,181900,25780797460,17230,17230,17230,17230,0
|
|
20240729,181800,25780797460,17230,17230,17230,17230,0
|
|
20240729,181700,25780797460,17230,17230,17230,17230,0
|
|
20240729,181600,25780797460,17230,17230,17230,17230,0
|
|
20240729,181500,25780797460,17230,17230,17230,17230,0
|
|
20240729,181400,25780797460,17230,17230,17230,17230,0
|
|
20240729,181300,25780797460,17230,17230,17230,17230,0
|
|
20240729,181200,25780797460,17230,17230,17230,17230,0
|
|
20240729,181100,25780797460,17230,17230,17230,17230,0
|
|
20240729,181000,25780797460,17230,17230,17230,17230,0
|
|
20240729,180900,25780797460,17230,17230,17230,17230,0
|
|
20240729,180800,25780797460,17230,17230,17230,17230,0
|
|
20240729,180700,25780797460,17230,17230,17230,17230,0
|
|
20240729,180600,25780797460,17230,17230,17230,17230,0
|
|
20240729,180500,25780797460,17230,17230,17230,17230,0
|
|
20240729,180400,25780797460,17230,17230,17230,17230,0
|
|
20240729,180300,25780797460,17230,17230,17230,17230,0
|
|
20240729,180200,25780797460,17230,17230,17230,17230,0
|
|
20240729,180100,25780797460,17230,17230,17230,17230,0
|
|
20240729,180000,25780797460,17230,17230,17230,17230,0
|
|
20240729,175900,25780797460,17230,17230,17230,17230,0
|
|
20240729,175800,25780797460,17230,17230,17230,17230,0
|
|
20240729,175700,25780797460,17230,17230,17230,17230,0
|
|
20240729,175600,25780797460,17230,17230,17230,17230,0
|
|
20240729,175500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,175400,25780797460,17230,17230,17230,17230,0
|
|
20240729,175300,25780797460,17230,17230,17230,17230,0
|
|
20240729,175200,25780797460,17230,17230,17230,17230,0
|
|
20240729,175100,25780797460,17230,17230,17230,17230,0
|
|
20240729,175000,25780797460,17230,17230,17230,17230,0
|
|
20240729,174900,25780797460,17230,17230,17230,17230,0
|
|
20240729,174800,25780797460,17230,17230,17230,17230,0
|
|
20240729,174700,25780797460,17230,17230,17230,17230,0
|
|
20240729,174600,25780797460,17230,17230,17230,17230,0
|
|
20240729,174500,25780797460,17230,17230,17230,17230,0
|
|
20240729,174400,25780797460,17230,17230,17230,17230,0
|
|
20240729,174300,25780797460,17230,17230,17230,17230,0
|
|
20240729,174200,25780797460,17230,17230,17230,17230,0
|
|
20240729,174100,25780797460,17230,17230,17230,17230,0
|
|
20240729,174000,25780797460,17230,17230,17230,17230,0
|
|
20240729,173900,25780797460,17230,17230,17230,17230,0
|
|
20240729,173800,25780797460,17230,17230,17230,17230,0
|
|
20240729,173700,25780797460,17230,17230,17230,17230,0
|
|
20240729,173600,25780797460,17230,17230,17230,17230,0
|
|
20240729,173500,25780797460,17230,17230,17230,17230,0
|
|
20240729,173400,25780797460,17230,17230,17230,17230,0
|
|
20240729,173300,25780797460,17230,17230,17230,17230,0
|
|
20240729,173200,25780797460,17230,17230,17230,17230,0
|
|
20240729,173100,25780797460,17230,17230,17230,17230,0
|
|
20240729,173000,25780797460,17230,17230,17230,17230,0
|
|
20240729,172900,25780797460,17230,17230,17230,17230,0
|
|
20240729,172800,25780797460,17230,17230,17230,17230,0
|
|
20240729,172700,25780797460,17230,17230,17230,17230,0
|
|
20240729,172600,25780797460,17230,17230,17230,17230,0
|
|
20240729,172500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,172400,25780797460,17230,17230,17230,17230,0
|
|
20240729,172300,25780797460,17230,17230,17230,17230,0
|
|
20240729,172200,25780797460,17230,17230,17230,17230,0
|
|
20240729,172100,25780797460,17230,17230,17230,17230,0
|
|
20240729,172000,25780797460,17230,17230,17230,17230,0
|
|
20240729,171900,25780797460,17230,17230,17230,17230,0
|
|
20240729,171800,25780797460,17230,17230,17230,17230,0
|
|
20240729,171700,25780797460,17230,17230,17230,17230,0
|
|
20240729,171600,25780797460,17230,17230,17230,17230,0
|
|
20240729,171500,25780797460,17230,17230,17230,17230,0
|
|
20240729,171400,25780797460,17230,17230,17230,17230,0
|
|
20240729,171300,25780797460,17230,17230,17230,17230,0
|
|
20240729,171200,25780797460,17230,17230,17230,17230,0
|
|
20240729,171100,25780797460,17230,17230,17230,17230,0
|
|
20240729,171000,25780797460,17230,17230,17230,17230,0
|
|
20240729,170900,25780797460,17230,17230,17230,17230,0
|
|
20240729,170800,25780797460,17230,17230,17230,17230,0
|
|
20240729,170700,25780797460,17230,17230,17230,17230,0
|
|
20240729,170600,25780797460,17230,17230,17230,17230,0
|
|
20240729,170500,25780797460,17230,17230,17230,17230,0
|
|
20240729,170400,25780797460,17230,17230,17230,17230,0
|
|
20240729,170300,25780797460,17230,17230,17230,17230,0
|
|
20240729,170200,25780797460,17230,17230,17230,17230,0
|
|
20240729,170100,25780797460,17230,17230,17230,17230,0
|
|
20240729,170000,25780797460,17230,17230,17230,17230,0
|
|
20240729,165900,25780797460,17230,17230,17230,17230,0
|
|
20240729,165800,25780797460,17230,17230,17230,17230,0
|
|
20240729,165700,25780797460,17230,17230,17230,17230,0
|
|
20240729,165600,25780797460,17230,17230,17230,17230,0
|
|
20240729,165500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,165400,25780797460,17230,17230,17230,17230,0
|
|
20240729,165300,25780797460,17230,17230,17230,17230,0
|
|
20240729,165200,25780797460,17230,17230,17230,17230,0
|
|
20240729,165100,25780797460,17230,17230,17230,17230,0
|
|
20240729,165000,25780797460,17230,17230,17230,17230,0
|
|
20240729,164900,25780797460,17230,17230,17230,17230,0
|
|
20240729,164800,25780797460,17230,17230,17230,17230,0
|
|
20240729,164700,25780797460,17230,17230,17230,17230,0
|
|
20240729,164600,25780797460,17230,17230,17230,17230,0
|
|
20240729,164500,25780797460,17230,17230,17230,17230,0
|
|
20240729,164400,25780797460,17230,17230,17230,17230,0
|
|
20240729,164300,25780797460,17230,17230,17230,17230,0
|
|
20240729,164200,25780797460,17230,17230,17230,17230,0
|
|
20240729,164100,25780797460,17230,17230,17230,17230,0
|
|
20240729,164000,25780797460,17230,17230,17230,17230,0
|
|
20240729,163900,25780797460,17230,17230,17230,17230,0
|
|
20240729,163800,25780797460,17230,17230,17230,17230,0
|
|
20240729,163700,25780797460,17230,17230,17230,17230,0
|
|
20240729,163600,25780797460,17230,17230,17230,17230,0
|
|
20240729,163500,25780797460,17230,17230,17230,17230,0
|
|
20240729,163400,25780797460,17230,17230,17230,17230,0
|
|
20240729,163300,25780797460,17230,17230,17230,17230,0
|
|
20240729,163200,25780797460,17230,17230,17230,17230,0
|
|
20240729,163100,25780797460,17230,17230,17230,17230,0
|
|
20240729,163000,25780797460,17230,17230,17230,17230,0
|
|
20240729,162900,25780797460,17230,17230,17230,17230,0
|
|
20240729,162800,25780797460,17230,17230,17230,17230,0
|
|
20240729,162700,25780797460,17230,17230,17230,17230,0
|
|
20240729,162600,25780797460,17230,17230,17230,17230,0
|
|
20240729,162500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,162400,25780797460,17230,17230,17230,17230,0
|
|
20240729,162300,25780797460,17230,17230,17230,17230,0
|
|
20240729,162200,25780797460,17230,17230,17230,17230,0
|
|
20240729,162100,25780797460,17230,17230,17230,17230,0
|
|
20240729,162000,25780797460,17230,17230,17230,17230,0
|
|
20240729,161900,25780797460,17230,17230,17230,17230,0
|
|
20240729,161800,25780797460,17230,17230,17230,17230,0
|
|
20240729,161700,25780797460,17230,17230,17230,17230,0
|
|
20240729,161600,25780797460,17230,17230,17230,17230,0
|
|
20240729,161500,25780797460,17230,17230,17230,17230,0
|
|
20240729,161400,25780797460,17230,17230,17230,17230,0
|
|
20240729,161300,25780797460,17230,17230,17230,17230,0
|
|
20240729,161200,25780797460,17230,17230,17230,17230,0
|
|
20240729,161100,25780797460,17230,17230,17230,17230,0
|
|
20240729,161000,25780797460,17230,17230,17230,17230,0
|
|
20240729,160900,25780797460,17230,17230,17230,17230,0
|
|
20240729,160800,25780797460,17230,17230,17230,17230,0
|
|
20240729,160700,25780797460,17230,17230,17230,17230,0
|
|
20240729,160600,25780797460,17230,17230,17230,17230,0
|
|
20240729,160500,25780797460,17230,17230,17230,17230,0
|
|
20240729,160400,25780797460,17230,17230,17230,17230,0
|
|
20240729,160300,25780797460,17230,17230,17230,17230,0
|
|
20240729,160200,25780797460,17230,17230,17230,17230,0
|
|
20240729,160100,25780797460,17230,17230,17230,17230,0
|
|
20240729,160000,25780797460,17230,17230,17230,17230,0
|
|
20240729,155900,25780797460,17230,17230,17230,17230,0
|
|
20240729,155800,25780797460,17230,17230,17230,17230,0
|
|
20240729,155700,25780797460,17230,17230,17230,17230,0
|
|
20240729,155600,25780797460,17230,17230,17230,17230,0
|
|
20240729,155500,25780797460,17230,17230,17230,17230,98037
|
|
20240729,155400,25780797460,17230,17230,17230,17230,0
|
|
20240729,155300,25780797460,17230,17230,17230,17230,0
|
|
20240729,155200,25780797460,17230,17230,17230,17230,0
|
|
20240729,155100,25780797460,17230,17230,17230,17230,0
|
|
20240729,155000,25780797460,17230,17230,17230,17230,0
|
|
20240729,154900,25780797460,17230,17230,17230,17230,0
|
|
20240729,154800,25780797460,17230,17230,17230,17230,0
|
|
20240729,154700,25780797460,17230,17230,17230,17230,0
|
|
20240729,154600,25780797460,17230,17230,17230,17230,0
|
|
20240729,154500,25780797460,17230,17230,17230,17230,0
|
|
20240729,154400,25780797460,17230,17230,17230,17230,0
|
|
20240729,154300,25780797460,17230,17230,17230,17230,0
|
|
20240729,154200,25780797460,17230,17230,17230,17230,0
|
|
20240729,154100,25780797460,17230,17230,17230,17230,0
|
|
20240729,154000,25780797460,17230,17230,17230,17230,0
|
|
20240729,153900,25780797460,17230,17230,17230,17230,0
|
|
20240729,153800,25780797460,17230,17230,17230,17230,0
|
|
20240729,153700,25780797460,17230,17230,17230,17230,0
|
|
20240729,153600,25780797460,17230,17230,17230,17230,0
|
|
20240729,153500,25780797460,17230,17230,17230,17230,0
|
|
20240729,153400,25780797460,17230,17230,17230,17230,0
|
|
20240729,153300,25780797460,17230,17230,17230,17230,0
|
|
20240729,153200,25780797460,17230,17230,17230,17230,0
|
|
20240729,153100,25780797460,17230,17230,17230,17230,0
|
|
20240729,153000,25780797460,17230,17230,17230,17230,98037
|
|
20240729,152900,24091619950,17230,17230,17230,17230,0
|
|
20240729,152800,24091619950,17230,17230,17230,17230,0
|
|
20240729,152700,24091619950,17230,17230,17230,17230,0
|
|
20240729,152600,24091619950,17230,17230,17230,17230,0
|
|
20240729,152500,24091619950,17230,17230,17230,17230,0
|
|
20240729,152400,24091619950,17230,17230,17230,17230,0
|
|
20240729,152300,24091619950,17230,17230,17230,17230,0
|
|
20240729,152200,24091619950,17230,17230,17230,17230,0
|
|
20240729,152100,24091619950,17230,17230,17230,17230,0
|
|
20240729,152000,24091619950,17230,17230,17230,17230,0
|
|
20240729,151900,24091619950,17230,17220,17240,17200,4585
|
|
20240729,151800,24012688050,17220,17240,17240,17220,2024
|
|
20240729,151700,23977798640,17240,17240,17300,17220,13318
|
|
20240729,151600,23747859810,17240,17220,17250,17220,4293
|
|
20240729,151500,23673872480,17230,17220,17240,17220,2296
|
|
20240729,151400,23634313910,17230,17220,17240,17210,3581
|
|
20240729,151300,23572634350,17220,17230,17240,17220,2713
|
|
20240729,151200,23525889460,17230,17210,17250,17210,3312
|
|
20240729,151100,23468804450,17220,17230,17240,17210,5957
|
|
20240729,151000,23366201590,17230,17240,17250,17220,2895
|
|
20240729,150900,23316286900,17240,17250,17250,17230,2159
|
|
20240729,150800,23279061180,17240,17220,17250,17220,13930
|
|
20240729,150700,23038901410,17220,17230,17230,17220,5631
|
|
20240729,150600,22941910190,17220,17200,17230,17200,4582
|
|
20240729,150500,22863040180,17200,17210,17210,17200,3862
|
|
20240729,150400,22796596990,17200,17200,17220,17190,2346
|
|
20240729,150300,22756235420,17200,17190,17210,17180,2677
|
|
20240729,150200,22710198660,17180,17170,17190,17170,2126
|
|
20240729,150100,22673672860,17170,17170,17180,17160,4063
|
|
20240729,150000,22603888870,17170,17150,17170,17140,2259
|
|
20240729,145900,22565133420,17150,17170,17170,17140,2649
|
|
20240729,145800,22519711310,17150,17150,17160,17150,3506
|
|
20240729,145700,22459574990,17150,17180,17180,17150,2769
|
|
20240729,145600,22412053800,17170,17170,17180,17160,1832
|
|
20240729,145500,22380596840,17180,17180,17180,17160,1689
|
|
20240729,145400,22351593860,17170,17170,17170,17160,3632
|
|
20240729,145300,22289256220,17160,17160,17170,17150,3607
|
|
20240729,145200,22227380490,17150,17180,17180,17150,7426
|
|
20240729,145100,22099936670,17160,17190,17190,17160,8688
|
|
20240729,145000,21950746190,17190,17190,17190,17180,2539
|
|
20240729,144900,21907107710,17190,17210,17210,17190,5385
|
|
20240729,144800,21814482650,17210,17200,17210,17200,3099
|
|
20240729,144700,21761175800,17210,17240,17240,17210,6425
|
|
20240729,144600,21650517520,17230,17230,17240,17230,2101
|
|
20240729,144500,21614305090,17230,17230,17230,17220,1814
|
|
20240729,144400,21583052210,17230,17210,17230,17210,2069
|
|
20240729,144300,21547426340,17220,17220,17220,17200,2371
|
|
20240729,144200,21506616660,17220,17200,17220,17200,619
|
|
20240729,144100,21495964170,17210,17220,17220,17200,1124
|
|
20240729,144000,21476617210,17210,17210,17220,17210,1445
|
|
20240729,143900,21451743730,17220,17210,17220,17200,1677
|
|
20240729,143800,21422881130,17210,17200,17210,17200,1862
|
|
20240729,143700,21390838630,17210,17210,17210,17200,2391
|
|
20240729,143600,21349705920,17210,17200,17210,17200,1684
|
|
20240729,143500,21320736140,17210,17200,17210,17200,1711
|
|
20240729,143400,21291297600,17190,17200,17210,17190,1842
|
|
20240729,143300,21259621590,17200,17210,17210,17190,1482
|
|
20240729,143200,21234136340,17200,17210,17210,17190,1663
|
|
20240729,143100,21205527130,17200,17200,17210,17190,3361
|
|
20240729,143000,21147724270,17190,17190,17200,17190,1621
|
|
20240729,142900,21119850670,17200,17190,17200,17180,10314
|
|
20240729,142800,20942517540,17180,17170,17190,17170,1187
|
|
20240729,142700,20922118740,17170,17190,17190,17160,724
|
|
20240729,142600,20909683910,17170,17180,17190,17170,2914
|
|
20240729,142500,20859625890,17170,17180,17190,17160,1196
|
|
20240729,142400,20839078950,17180,17170,17180,17160,1997
|
|
20240729,142300,20804786210,17180,17180,17190,17170,1670
|
|
20240729,142200,20776097260,17180,17170,17180,17170,1406
|
|
20240729,142100,20751947460,17180,17180,17180,17170,2364
|
|
20240729,142000,20711342420,17170,17180,17180,17170,899
|
|
20240729,141900,20695902240,17170,17190,17190,17170,3189
|
|
20240729,141800,20641121450,17180,17180,17190,17180,1501
|
|
20240729,141700,20615325980,17180,17190,17190,17180,1242
|
|
20240729,141600,20593979590,17180,17180,17190,17180,1739
|
|
20240729,141500,20564097460,17180,17190,17190,17180,1364
|
|
20240729,141400,20540655380,17190,17190,17190,17180,931
|
|
20240729,141300,20524655970,17180,17190,17190,17170,6465
|
|
20240729,141200,20413586000,17180,17190,17190,17170,2475
|
|
20240729,141100,20371065060,17180,17190,17190,17170,989
|
|
20240729,141000,20354073500,17180,17200,17200,17180,3440
|
|
20240729,140900,20294960330,17200,17210,17210,17200,2186
|
|
20240729,140800,20257354870,17210,17200,17210,17190,1508
|
|
20240729,140700,20231414590,17200,17200,17200,17190,1187
|
|
20240729,140600,20210999570,17190,17180,17200,17180,2250
|
|
20240729,140500,20172325270,17180,17200,17200,17180,1432
|
|
20240729,140400,20147706540,17200,17180,17200,17170,2536
|
|
20240729,140300,20104118000,17180,17190,17190,17170,1127
|
|
20240729,140200,20084755570,17190,17180,17190,17170,733
|
|
20240729,140100,20072162620,17180,17190,17190,17170,1667
|
|
20240729,140000,20043516820,17190,17170,17190,17170,2913
|
|
20240729,135900,19993492030,17180,17180,17180,17170,1351
|
|
20240729,135800,19970282460,17180,17180,17190,17170,1999
|
|
20240729,135700,19935942080,17190,17180,17190,17180,949
|
|
20240729,135600,19919633690,17180,17180,17190,17180,1962
|
|
20240729,135500,19885919990,17180,17190,17190,17180,1242
|
|
20240729,135400,19864576730,17190,17190,17200,17180,2498
|
|
20240729,135300,19821632510,17190,17200,17200,17190,3487
|
|
20240729,135200,19761663850,17190,17190,17200,17190,1111
|
|
20240729,135100,19742563890,17190,17190,17200,17180,1345
|
|
20240729,135000,19719440930,17190,17210,17210,17190,6962
|
|
20240729,134900,19599745960,17200,17190,17200,17190,4610
|
|
20240729,134800,19520465460,17190,17180,17190,17180,1236
|
|
20240729,134700,19499223110,17190,17180,17190,17170,1228
|
|
20240729,134600,19478121180,17170,17180,17190,17170,2033
|
|
20240729,134500,19443197000,17180,17180,17190,17170,4079
|
|
20240729,134400,19373117490,17170,17170,17180,17170,930
|
|
20240729,134300,19357144860,17170,17170,17170,17160,1480
|
|
20240729,134200,19331739940,17160,17160,17180,17160,2074
|
|
20240729,134100,19296120850,17170,17170,17180,17160,1393
|
|
20240729,134000,19272201160,17170,17160,17170,17150,953
|
|
20240729,133900,19255850510,17160,17150,17170,17150,1097
|
|
20240729,133800,19237022440,17150,17160,17170,17150,1021
|
|
20240729,133700,19219505830,17150,17180,17180,17150,1065
|
|
20240729,133600,19201222530,17170,17140,17170,17140,3721
|
|
20240729,133500,19137390900,17150,17140,17150,17140,853
|
|
20240729,133400,19122766140,17150,17150,17150,17140,846
|
|
20240729,133300,19108258160,17140,17140,17140,17130,1211
|
|
20240729,133200,19087503650,17140,17140,17150,17140,1266
|
|
20240729,133100,19065798830,17130,17140,17150,17130,874
|
|
20240729,133000,19050814890,17140,17150,17150,17130,1255
|
|
20240729,132900,19029302300,17140,17140,17160,17130,1437
|
|
20240729,132800,19004665510,17140,17140,17160,17130,2063
|
|
20240729,132700,18969298660,17140,17160,17160,17140,1852
|
|
20240729,132600,18937534590,17160,17180,17180,17150,2233
|
|
20240729,132500,18899207320,17180,17180,17180,17170,945
|
|
20240729,132400,18882974490,17170,17170,17180,17160,380
|
|
20240729,132300,18876449600,17180,17170,17180,17160,2850
|
|
20240729,132200,18827495670,17170,17180,17190,17170,827
|
|
20240729,132100,18813283960,17180,17180,17190,17180,1984
|
|
20240729,132000,18779193160,17180,17180,17190,17180,632
|
|
20240729,131900,18768331490,17170,17170,17180,17160,1511
|
|
20240729,131800,18742390040,17170,17170,17180,17170,843
|
|
20240729,131700,18727911650,17180,17170,17180,17170,758
|
|
20240729,131600,18714891150,17170,17190,17190,17170,1382
|
|
20240729,131500,18691146040,17190,17180,17190,17180,1334
|
|
20240729,131400,18668218020,17190,17180,17190,17170,645
|
|
20240729,131300,18657134530,17180,17180,17180,17160,1314
|
|
20240729,131200,18634578310,17180,17170,17190,17160,3895
|
|
20240729,131100,18567670070,17160,17140,17160,17130,1375
|
|
20240729,131000,18544085760,17150,17100,17160,17100,3710
|
|
20240729,130900,18480533260,17100,17110,17120,17090,1133
|
|
20240729,130800,18461151210,17100,17090,17100,17090,1050
|
|
20240729,130700,18443199310,17090,17100,17100,17090,1483
|
|
20240729,130600,18417848150,17100,17100,17110,17090,1153
|
|
20240729,130500,18398135200,17100,17090,17120,17080,1621
|
|
20240729,130400,18370429400,17090,17100,17110,17080,13048
|
|
20240729,130300,18147383270,17100,17100,17110,17100,2466
|
|
20240729,130200,18105211350,17110,17100,17110,17100,693
|
|
20240729,130100,18093355480,17100,17110,17110,17100,3780
|
|
20240729,130000,18028706430,17100,17110,17120,17100,4511
|
|
20240729,125900,17951524380,17110,17110,17120,17110,1228
|
|
20240729,125800,17930512300,17110,17120,17120,17110,326
|
|
20240729,125700,17924933170,17120,17110,17120,17110,621
|
|
20240729,125600,17914306930,17110,17130,17130,17110,891
|
|
20240729,125500,17899053180,17120,17130,17130,17120,666
|
|
20240729,125400,17887645350,17130,17110,17140,17110,1282
|
|
20240729,125300,17865692310,17110,17120,17120,17110,1285
|
|
20240729,125200,17843698910,17120,17120,17120,17110,620
|
|
20240729,125100,17833086120,17120,17110,17120,17110,1469
|
|
20240729,125000,17807938300,17120,17120,17120,17110,679
|
|
20240729,124900,17796318920,17110,17110,17120,17110,802
|
|
20240729,124800,17782595840,17110,17110,17120,17110,812
|
|
20240729,124700,17768698380,17120,17120,17120,17110,801
|
|
20240729,124600,17754991110,17110,17110,17120,17110,896
|
|
20240729,124500,17739660540,17110,17120,17120,17110,1799
|
|
20240729,124400,17708878130,17120,17120,17120,17110,1388
|
|
20240729,124300,17685117140,17120,17130,17130,17120,2133
|
|
20240729,124200,17648591610,17130,17130,17140,17130,628
|
|
20240729,124100,17637831810,17130,17140,17140,17130,1422
|
|
20240729,124000,17613472820,17140,17140,17140,17130,453
|
|
20240729,123900,17605711320,17130,17130,17140,17130,1296
|
|
20240729,123800,17583506700,17130,17130,17140,17130,405
|
|
20240729,123700,17576568040,17130,17130,17140,17130,945
|
|
20240729,123600,17560374570,17130,17130,17140,17120,1314
|
|
20240729,123500,17537866630,17130,17130,17140,17130,1480
|
|
20240729,123400,17512512790,17130,17140,17140,17130,675
|
|
20240729,123300,17500948050,17140,17130,17140,17130,995
|
|
20240729,123200,17483901260,17130,17140,17140,17130,1144
|
|
20240729,123100,17464304030,17140,17130,17140,17130,523
|
|
20240729,123000,17455342390,17140,17130,17140,17130,948
|
|
20240729,122900,17439101430,17140,17140,17140,17130,853
|
|
20240729,122800,17424488450,17140,17130,17140,17120,1241
|
|
20240729,122700,17403228290,17150,17130,17150,17130,1639
|
|
20240729,122600,17375134040,17130,17140,17140,17130,1021
|
|
20240729,122500,17357641700,17140,17140,17180,17130,2153
|
|
20240729,122400,17320692600,17130,17140,17150,17130,1435
|
|
20240729,122300,17296096530,17140,17130,17160,17130,2722
|
|
20240729,122200,17249419160,17130,17120,17130,17120,1592
|
|
20240729,122100,17222152220,17120,17120,17120,17110,1264
|
|
20240729,122000,17200516570,17120,17120,17120,17110,2336
|
|
20240729,121900,17160543450,17110,17090,17120,17090,2192
|
|
20240729,121800,17123051320,17100,17100,17100,17090,875
|
|
20240729,121700,17108092760,17090,17100,17100,17090,937
|
|
20240729,121600,17092075870,17100,17100,17100,17090,1046
|
|
20240729,121500,17074198180,17100,17090,17100,17090,1122
|
|
20240729,121400,17055020790,17100,17100,17110,17090,846
|
|
20240729,121300,17040556740,17100,17090,17100,17090,1099
|
|
20240729,121200,17021765480,17090,17090,17100,17090,854
|
|
20240729,121100,17007169630,17090,17100,17110,17090,482
|
|
20240729,121000,16998927500,17100,17100,17110,17100,911
|
|
20240729,120900,16983346550,17100,17100,17100,17090,2142
|
|
20240729,120800,16946732920,17100,17100,17100,17090,804
|
|
20240729,120700,16932987690,17100,17100,17110,17090,993
|
|
20240729,120600,16916006280,17090,17100,17100,17090,1226
|
|
20240729,120500,16895045080,17090,17100,17100,17090,963
|
|
20240729,120400,16878579280,17100,17100,17110,17100,1293
|
|
20240729,120300,16856468470,17100,17100,17100,17090,496
|
|
20240729,120200,16847986970,17090,17100,17100,17090,1648
|
|
20240729,120100,16819818900,17100,17110,17120,17100,2963
|
|
20240729,120000,16769137600,17110,17110,17120,17110,3549
|
|
20240729,115900,16708411400,17110,17120,17120,17110,994
|
|
20240729,115800,16691401860,17110,17110,17120,17110,1281
|
|
20240729,115700,16669476770,17110,17110,17120,17110,735
|
|
20240729,115600,16656897930,17110,17110,17120,17100,1963
|
|
20240729,115500,16623315710,17110,17110,17110,17100,1316
|
|
20240729,115400,16600805030,17110,17100,17110,17090,697
|
|
20240729,115300,16588886360,17090,17100,17100,17090,1053
|
|
20240729,115200,16570886870,17090,17090,17100,17090,1106
|
|
20240729,115100,16551982800,17090,17100,17100,17090,933
|
|
20240729,115000,16536032390,17100,17100,17110,17090,3719
|
|
20240729,114900,16472432960,17100,17120,17120,17100,1028
|
|
20240729,114800,16454846340,17110,17110,17120,17100,1533
|
|
20240729,114700,16428615680,17110,17110,17110,17100,1334
|
|
20240729,114600,16405798730,17100,17120,17120,17100,576
|
|
20240729,114500,16395945370,17110,17100,17110,17100,1028
|
|
20240729,114400,16378360650,17110,17100,17110,17100,336
|
|
20240729,114300,16372614680,17100,17100,17110,17090,764
|
|
20240729,114200,16359552090,17100,17090,17100,17090,2410
|
|
20240729,114100,16318352100,17090,17090,17100,17090,1637
|
|
20240729,114000,16290365070,17090,17100,17110,17090,2191
|
|
20240729,113900,16252897890,17100,17100,17150,17100,1089
|
|
20240729,113800,16234269790,17100,17100,17110,17100,477
|
|
20240729,113700,16226112090,17100,17100,17150,17090,2471
|
|
20240729,113600,16183827550,17100,17100,17100,17090,1367
|
|
20240729,113500,16160458390,17090,17100,17100,17090,901
|
|
20240729,113400,16145057060,17090,17090,17100,17090,592
|
|
20240729,113300,16134935950,17100,17100,17100,17090,541
|
|
20240729,113200,16125685720,17100,17100,17110,17090,3417
|
|
20240729,113100,16067262770,17100,17110,17110,17100,1528
|
|
20240729,113000,16041131460,17100,17120,17120,17100,629
|
|
20240729,112900,16030370580,17110,17120,17120,17100,958
|
|
20240729,112800,16013978020,17110,17110,17130,17100,3429
|
|
20240729,112700,15955299670,17100,17100,17110,17100,987
|
|
20240729,112600,15938413420,17110,17110,17120,17100,1345
|
|
20240729,112500,15915409190,17110,17110,17110,17100,774
|
|
20240729,112400,15902166370,17110,17120,17120,17100,1073
|
|
20240729,112300,15883806560,17110,17100,17110,17100,756
|
|
20240729,112200,15870874310,17090,17090,17100,17090,1567
|
|
20240729,112100,15844088330,17090,17090,17110,17080,1283
|
|
20240729,112000,15822161820,17090,17100,17100,17080,6298
|
|
20240729,111900,15714529630,17100,17110,17110,17090,2327
|
|
20240729,111800,15674736150,17110,17090,17110,17090,3447
|
|
20240729,111700,15615791190,17090,17090,17100,17090,804
|
|
20240729,111600,15602045020,17100,17100,17100,17080,2497
|
|
20240729,111500,15559376910,17090,17090,17100,17090,1157
|
|
20240729,111400,15539603460,17090,17090,17100,17090,722
|
|
20240729,111300,15527263450,17090,17090,17100,17080,1726
|
|
20240729,111200,15497767430,17080,17070,17090,17070,2697
|
|
20240729,111100,15451706150,17080,17060,17080,17060,2436
|
|
20240729,111000,15410131800,17070,17070,17070,17060,1886
|
|
20240729,110900,15377954880,17060,17080,17080,17060,7535
|
|
20240729,110800,15249341540,17080,17090,17090,17080,3862
|
|
20240729,110700,15183375600,17080,17090,17090,17080,2052
|
|
20240729,110600,15148326400,17080,17090,17100,17080,5954
|
|
20240729,110500,15046621270,17100,17110,17110,17090,14817
|
|
20240729,110400,14793274640,17110,17110,17110,17100,3976
|
|
20240729,110300,14725256740,17100,17130,17130,17100,7995
|
|
20240729,110200,14588431060,17130,17120,17130,17120,3395
|
|
20240729,110100,14530279290,17120,17140,17140,17120,2305
|
|
20240729,110000,14490791560,17140,17130,17140,17120,1018
|
|
20240729,105900,14473356620,17120,17120,17120,17110,1772
|
|
20240729,105800,14443026260,17110,17140,17150,17110,7873
|
|
20240729,105700,14308190030,17140,17150,17150,17140,1078
|
|
20240729,105600,14289710900,17140,17140,17150,17130,3411
|
|
20240729,105500,14231229680,17140,17140,17150,17130,3167
|
|
20240729,105400,14176953770,17140,17180,17180,17140,11219
|
|
20240729,105300,13984427790,17180,17190,17190,17180,953
|
|
20240729,105200,13968054540,17190,17170,17190,17170,3896
|
|
20240729,105100,13901125640,17180,17210,17210,17170,16010
|
|
20240729,105000,13625882170,17210,17240,17240,17200,14374
|
|
20240729,104900,13378379450,17230,17230,17240,17230,2638
|
|
20240729,104800,13332926600,17230,17240,17240,17220,4028
|
|
20240729,104700,13263520080,17240,17230,17240,17230,966
|
|
20240729,104600,13246873540,17240,17240,17250,17230,2140
|
|
20240729,104500,13209981000,17250,17240,17250,17230,1213
|
|
20240729,104400,13189065060,17230,17230,17240,17230,2516
|
|
20240729,104300,13145708450,17230,17240,17250,17230,1791
|
|
20240729,104200,13114841450,17240,17230,17250,17230,1424
|
|
20240729,104100,13090293840,17230,17220,17240,17210,4322
|
|
20240729,104000,13015873630,17220,17230,17230,17220,2047
|
|
20240729,103900,12980619690,17230,17250,17260,17220,19838
|
|
20240729,103800,12638575760,17250,17260,17260,17250,1174
|
|
20240729,103700,12618318290,17280,17250,17280,17250,3246
|
|
20240729,103600,12562295170,17250,17260,17260,17250,1845
|
|
20240729,103500,12530463920,17260,17260,17260,17250,1736
|
|
20240729,103400,12500502420,17250,17250,17260,17250,3009
|
|
20240729,103300,12448591100,17260,17270,17270,17250,2835
|
|
20240729,103200,12399656790,17270,17280,17290,17260,2521
|
|
20240729,103100,12356099420,17280,17290,17300,17280,1874
|
|
20240729,103000,12323697670,17280,17260,17300,17250,1635
|
|
20240729,102900,12295455360,17250,17240,17260,17240,2481
|
|
20240729,102800,12252665000,17240,17240,17250,17230,6065
|
|
20240729,102700,12148107670,17240,17240,17250,17240,1329
|
|
20240729,102600,12125191180,17240,17240,17240,17230,858
|
|
20240729,102500,12110400270,17240,17230,17240,17230,2158
|
|
20240729,102400,12073206970,17230,17240,17240,17230,2902
|
|
20240729,102300,12023191710,17240,17250,17260,17240,3307
|
|
20240729,102200,11966161860,17250,17260,17270,17240,6269
|
|
20240729,102100,11858011640,17250,17270,17270,17250,1833
|
|
20240729,102000,11826371500,17280,17280,17280,17260,705
|
|
20240729,101900,11814195090,17270,17290,17290,17260,3046
|
|
20240729,101800,11761598630,17280,17280,17300,17280,868
|
|
20240729,101700,11746594280,17280,17240,17290,17240,1150
|
|
20240729,101600,11726738400,17240,17220,17250,17210,2100
|
|
20240729,101500,11690567950,17220,17230,17260,17190,11994
|
|
20240729,101400,11484143130,17230,17240,17250,17220,5191
|
|
20240729,101300,11394680310,17240,17240,17250,17230,1006
|
|
20240729,101200,11377336870,17240,17250,17250,17230,6787
|
|
20240729,101100,11260315100,17250,17270,17290,17250,7634
|
|
20240729,101000,11128511350,17280,17280,17290,17270,2991
|
|
20240729,100900,11076839450,17290,17270,17310,17260,3992
|
|
20240729,100800,11007883720,17270,17300,17300,17260,6703
|
|
20240729,100700,10892044910,17290,17340,17340,17290,22650
|
|
20240729,100600,10499870480,17330,17340,17350,17330,3869
|
|
20240729,100500,10432792810,17350,17330,17360,17330,4191
|
|
20240729,100400,10360111690,17330,17340,17360,17330,4236
|
|
20240729,100300,10286642000,17340,17340,17340,17330,1294
|
|
20240729,100200,10264206300,17340,17330,17370,17320,2993
|
|
20240729,100100,10212314350,17340,17330,17340,17330,2469
|
|
20240729,100000,10169514860,17330,17350,17370,17330,24667
|
|
20240729,095900,9741598800,17350,17430,17430,17350,11806
|
|
20240729,095800,9536359450,17420,17410,17450,17400,3910
|
|
20240729,095700,9468240600,17410,17430,17430,17400,5396
|
|
20240729,095600,9374289400,17430,17470,17480,17430,10468
|
|
20240729,095500,9191619220,17470,17510,17510,17460,10828
|
|
20240729,095400,9002334870,17500,17510,17510,17480,4415
|
|
20240729,095300,8925080730,17500,17520,17530,17500,4825
|
|
20240729,095200,8840591810,17520,17530,17540,17520,5256
|
|
20240729,095100,8748466050,17530,17530,17540,17520,6336
|
|
20240729,095000,8637377680,17530,17480,17530,17480,15618
|
|
20240729,094900,8363870100,17480,17490,17490,17470,1775
|
|
20240729,094800,8332842370,17490,17480,17500,17480,4803
|
|
20240729,094700,8248834490,17500,17490,17500,17490,3806
|
|
20240729,094600,8182257380,17500,17490,17500,17480,3596
|
|
20240729,094500,8119364000,17490,17460,17500,17450,13522
|
|
20240729,094400,7882973550,17460,17450,17460,17440,2198
|
|
20240729,094300,7844618350,17450,17440,17450,17430,2401
|
|
20240729,094200,7802746110,17440,17450,17450,17440,4192
|
|
20240729,094100,7729625280,17450,17450,17460,17440,4046
|
|
20240729,094000,7659027900,17450,17450,17450,17440,1213
|
|
20240729,093900,7637866490,17450,17480,17480,17440,7493
|
|
20240729,093800,7507069600,17480,17490,17490,17480,6662
|
|
20240729,093700,7390590060,17500,17500,17510,17480,5717
|
|
20240729,093600,7290562520,17500,17480,17520,17470,26050
|
|
20240729,093500,6834751470,17480,17420,17490,17410,44878
|
|
20240729,093400,6051884180,17410,17420,17420,17410,1441
|
|
20240729,093300,6026788610,17410,17410,17420,17400,4007
|
|
20240729,093200,5957026770,17410,17410,17420,17400,2838
|
|
20240729,093100,5907622500,17410,17420,17420,17400,3833
|
|
20240729,093000,5840879050,17410,17370,17420,17360,2092
|
|
20240729,092900,5804479280,17380,17350,17380,17340,4031
|
|
20240729,092800,5734525090,17340,17340,17350,17340,1466
|
|
20240729,092700,5709096070,17340,17350,17360,17340,5298
|
|
20240729,092600,5617205670,17360,17340,17380,17340,2183
|
|
20240729,092500,5579323470,17340,17350,17350,17330,10993
|
|
20240729,092400,5388638510,17350,17420,17420,17340,35163
|
|
20240729,092300,4777714550,17420,17420,17420,17410,2213
|
|
20240729,092200,4739167160,17420,17420,17420,17410,2658
|
|
20240729,092100,4692866450,17420,17420,17430,17420,3245
|
|
20240729,092000,4636329270,17430,17420,17430,17410,3497
|
|
20240729,091900,4575410360,17410,17380,17430,17380,2590
|
|
20240729,091800,4530350870,17380,17430,17440,17380,10234
|
|
20240729,091700,4352074300,17440,17430,17450,17430,18644
|
|
20240729,091600,4026924490,17430,17440,17450,17430,15914
|
|
20240729,091500,3749368560,17440,17380,17440,17350,18703
|
|
20240729,091400,3423854470,17380,17370,17380,17360,2566
|
|
20240729,091300,3379287860,17370,17350,17370,17340,7158
|
|
20240729,091200,3255052380,17360,17380,17380,17350,23275
|
|
20240729,091100,2851135430,17380,17400,17410,17370,10008
|
|
20240729,091000,2677060860,17400,17410,17420,17400,7833
|
|
20240729,090900,2540703730,17410,17400,17420,17390,8161
|
|
20240729,090800,2398624230,17400,17350,17400,17340,9711
|
|
20240729,090700,2229917710,17350,17390,17390,17350,10054
|
|
20240729,090600,2055279970,17390,17440,17450,17380,16486
|
|
20240729,090500,1768172430,17430,17380,17450,17370,22595
|
|
20240729,090400,1374724810,17380,17370,17410,17370,14815
|
|
20240729,090300,1117034720,17370,17280,17400,17270,26654
|
|
20240729,090200,655075760,17280,17210,17290,17170,10920
|
|
20240729,090100,466873980,17220,17150,17220,17140,8424
|
|
20240729,090000,322139030,17170,17190,17190,17110,18752
|