632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,192800,5848926220,13650,13650,13650,13650,0
|
|
20240718,192700,5848926220,13650,13650,13650,13650,0
|
|
20240718,192600,5848926220,13650,13650,13650,13650,0
|
|
20240718,192500,5848926220,13650,13650,13650,13650,0
|
|
20240718,192400,5848926220,13650,13650,13650,13650,0
|
|
20240718,192300,5848926220,13650,13650,13650,13650,0
|
|
20240718,192200,5848926220,13650,13650,13650,13650,0
|
|
20240718,192100,5848926220,13650,13650,13650,13650,0
|
|
20240718,192000,5848926220,13650,13650,13650,13650,0
|
|
20240718,191900,5848926220,13650,13650,13650,13650,0
|
|
20240718,191800,5848926220,13650,13650,13650,13650,0
|
|
20240718,191700,5848926220,13650,13650,13650,13650,0
|
|
20240718,191600,5848926220,13650,13650,13650,13650,0
|
|
20240718,191500,5848926220,13650,13650,13650,13650,0
|
|
20240718,191400,5848926220,13650,13650,13650,13650,0
|
|
20240718,191300,5848926220,13650,13650,13650,13650,0
|
|
20240718,191200,5848926220,13650,13650,13650,13650,0
|
|
20240718,191100,5848926220,13650,13650,13650,13650,0
|
|
20240718,191000,5848926220,13650,13650,13650,13650,0
|
|
20240718,190900,5848926220,13650,13650,13650,13650,0
|
|
20240718,190800,5848926220,13650,13650,13650,13650,0
|
|
20240718,190700,5848926220,13650,13650,13650,13650,0
|
|
20240718,190600,5848926220,13650,13650,13650,13650,0
|
|
20240718,190500,5848926220,13650,13650,13650,13650,0
|
|
20240718,190400,5848926220,13650,13650,13650,13650,0
|
|
20240718,190300,5848926220,13650,13650,13650,13650,0
|
|
20240718,190200,5848926220,13650,13650,13650,13650,0
|
|
20240718,190100,5848926220,13650,13650,13650,13650,0
|
|
20240718,190000,5848926220,13650,13650,13650,13650,0
|
|
20240718,185900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,185800,5848926220,13650,13650,13650,13650,0
|
|
20240718,185700,5848926220,13650,13650,13650,13650,0
|
|
20240718,185600,5848926220,13650,13650,13650,13650,0
|
|
20240718,185500,5848926220,13650,13650,13650,13650,0
|
|
20240718,185400,5848926220,13650,13650,13650,13650,0
|
|
20240718,185300,5848926220,13650,13650,13650,13650,0
|
|
20240718,185200,5848926220,13650,13650,13650,13650,0
|
|
20240718,185100,5848926220,13650,13650,13650,13650,0
|
|
20240718,185000,5848926220,13650,13650,13650,13650,0
|
|
20240718,184900,5848926220,13650,13650,13650,13650,0
|
|
20240718,184800,5848926220,13650,13650,13650,13650,0
|
|
20240718,184700,5848926220,13650,13650,13650,13650,0
|
|
20240718,184600,5848926220,13650,13650,13650,13650,0
|
|
20240718,184500,5848926220,13650,13650,13650,13650,0
|
|
20240718,184400,5848926220,13650,13650,13650,13650,0
|
|
20240718,184300,5848926220,13650,13650,13650,13650,0
|
|
20240718,184200,5848926220,13650,13650,13650,13650,0
|
|
20240718,184100,5848926220,13650,13650,13650,13650,0
|
|
20240718,184000,5848926220,13650,13650,13650,13650,0
|
|
20240718,183900,5848926220,13650,13650,13650,13650,0
|
|
20240718,183800,5848926220,13650,13650,13650,13650,0
|
|
20240718,183700,5848926220,13650,13650,13650,13650,0
|
|
20240718,183600,5848926220,13650,13650,13650,13650,0
|
|
20240718,183500,5848926220,13650,13650,13650,13650,0
|
|
20240718,183400,5848926220,13650,13650,13650,13650,0
|
|
20240718,183300,5848926220,13650,13650,13650,13650,0
|
|
20240718,183200,5848926220,13650,13650,13650,13650,0
|
|
20240718,183100,5848926220,13650,13650,13650,13650,0
|
|
20240718,183000,5848926220,13650,13650,13650,13650,0
|
|
20240718,182900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,182800,5848926220,13650,13650,13650,13650,0
|
|
20240718,182700,5848926220,13650,13650,13650,13650,0
|
|
20240718,182600,5848926220,13650,13650,13650,13650,0
|
|
20240718,182500,5848926220,13650,13650,13650,13650,0
|
|
20240718,182400,5848926220,13650,13650,13650,13650,0
|
|
20240718,182300,5848926220,13650,13650,13650,13650,0
|
|
20240718,182200,5848926220,13650,13650,13650,13650,0
|
|
20240718,182100,5848926220,13650,13650,13650,13650,0
|
|
20240718,182000,5848926220,13650,13650,13650,13650,0
|
|
20240718,181900,5848926220,13650,13650,13650,13650,0
|
|
20240718,181800,5848926220,13650,13650,13650,13650,0
|
|
20240718,181700,5848926220,13650,13650,13650,13650,0
|
|
20240718,181600,5848926220,13650,13650,13650,13650,0
|
|
20240718,181500,5848926220,13650,13650,13650,13650,0
|
|
20240718,181400,5848926220,13650,13650,13650,13650,0
|
|
20240718,181300,5848926220,13650,13650,13650,13650,0
|
|
20240718,181200,5848926220,13650,13650,13650,13650,0
|
|
20240718,181100,5848926220,13650,13650,13650,13650,0
|
|
20240718,181000,5848926220,13650,13650,13650,13650,0
|
|
20240718,180900,5848926220,13650,13650,13650,13650,0
|
|
20240718,180800,5848926220,13650,13650,13650,13650,0
|
|
20240718,180700,5848926220,13650,13650,13650,13650,0
|
|
20240718,180600,5848926220,13650,13650,13650,13650,0
|
|
20240718,180500,5848926220,13650,13650,13650,13650,0
|
|
20240718,180400,5848926220,13650,13650,13650,13650,0
|
|
20240718,180300,5848926220,13650,13650,13650,13650,0
|
|
20240718,180200,5848926220,13650,13650,13650,13650,0
|
|
20240718,180100,5848926220,13650,13650,13650,13650,0
|
|
20240718,180000,5848926220,13650,13650,13650,13650,0
|
|
20240718,175900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,175800,5848926220,13650,13650,13650,13650,0
|
|
20240718,175700,5848926220,13650,13650,13650,13650,0
|
|
20240718,175600,5848926220,13650,13650,13650,13650,0
|
|
20240718,175500,5848926220,13650,13650,13650,13650,0
|
|
20240718,175400,5848926220,13650,13650,13650,13650,0
|
|
20240718,175300,5848926220,13650,13650,13650,13650,0
|
|
20240718,175200,5848926220,13650,13650,13650,13650,0
|
|
20240718,175100,5848926220,13650,13650,13650,13650,0
|
|
20240718,175000,5848926220,13650,13650,13650,13650,0
|
|
20240718,174900,5848926220,13650,13650,13650,13650,0
|
|
20240718,174800,5848926220,13650,13650,13650,13650,0
|
|
20240718,174700,5848926220,13650,13650,13650,13650,0
|
|
20240718,174600,5848926220,13650,13650,13650,13650,0
|
|
20240718,174500,5848926220,13650,13650,13650,13650,0
|
|
20240718,174400,5848926220,13650,13650,13650,13650,0
|
|
20240718,174300,5848926220,13650,13650,13650,13650,0
|
|
20240718,174200,5848926220,13650,13650,13650,13650,0
|
|
20240718,174100,5848926220,13650,13650,13650,13650,0
|
|
20240718,174000,5848926220,13650,13650,13650,13650,0
|
|
20240718,173900,5848926220,13650,13650,13650,13650,0
|
|
20240718,173800,5848926220,13650,13650,13650,13650,0
|
|
20240718,173700,5848926220,13650,13650,13650,13650,0
|
|
20240718,173600,5848926220,13650,13650,13650,13650,0
|
|
20240718,173500,5848926220,13650,13650,13650,13650,0
|
|
20240718,173400,5848926220,13650,13650,13650,13650,0
|
|
20240718,173300,5848926220,13650,13650,13650,13650,0
|
|
20240718,173200,5848926220,13650,13650,13650,13650,0
|
|
20240718,173100,5848926220,13650,13650,13650,13650,0
|
|
20240718,173000,5848926220,13650,13650,13650,13650,0
|
|
20240718,172900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,172800,5848926220,13650,13650,13650,13650,0
|
|
20240718,172700,5848926220,13650,13650,13650,13650,0
|
|
20240718,172600,5848926220,13650,13650,13650,13650,0
|
|
20240718,172500,5848926220,13650,13650,13650,13650,0
|
|
20240718,172400,5848926220,13650,13650,13650,13650,0
|
|
20240718,172300,5848926220,13650,13650,13650,13650,0
|
|
20240718,172200,5848926220,13650,13650,13650,13650,0
|
|
20240718,172100,5848926220,13650,13650,13650,13650,0
|
|
20240718,172000,5848926220,13650,13650,13650,13650,0
|
|
20240718,171900,5848926220,13650,13650,13650,13650,0
|
|
20240718,171800,5848926220,13650,13650,13650,13650,0
|
|
20240718,171700,5848926220,13650,13650,13650,13650,0
|
|
20240718,171600,5848926220,13650,13650,13650,13650,0
|
|
20240718,171500,5848926220,13650,13650,13650,13650,0
|
|
20240718,171400,5848926220,13650,13650,13650,13650,0
|
|
20240718,171300,5848926220,13650,13650,13650,13650,0
|
|
20240718,171200,5848926220,13650,13650,13650,13650,0
|
|
20240718,171100,5848926220,13650,13650,13650,13650,0
|
|
20240718,171000,5848926220,13650,13650,13650,13650,0
|
|
20240718,170900,5848926220,13650,13650,13650,13650,0
|
|
20240718,170800,5848926220,13650,13650,13650,13650,0
|
|
20240718,170700,5848926220,13650,13650,13650,13650,0
|
|
20240718,170600,5848926220,13650,13650,13650,13650,0
|
|
20240718,170500,5848926220,13650,13650,13650,13650,0
|
|
20240718,170400,5848926220,13650,13650,13650,13650,0
|
|
20240718,170300,5848926220,13650,13650,13650,13650,0
|
|
20240718,170200,5848926220,13650,13650,13650,13650,0
|
|
20240718,170100,5848926220,13650,13650,13650,13650,0
|
|
20240718,170000,5848926220,13650,13650,13650,13650,0
|
|
20240718,165900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,165800,5848926220,13650,13650,13650,13650,0
|
|
20240718,165700,5848926220,13650,13650,13650,13650,0
|
|
20240718,165600,5848926220,13650,13650,13650,13650,0
|
|
20240718,165500,5848926220,13650,13650,13650,13650,0
|
|
20240718,165400,5848926220,13650,13650,13650,13650,0
|
|
20240718,165300,5848926220,13650,13650,13650,13650,0
|
|
20240718,165200,5848926220,13650,13650,13650,13650,0
|
|
20240718,165100,5848926220,13650,13650,13650,13650,0
|
|
20240718,165000,5848926220,13650,13650,13650,13650,0
|
|
20240718,164900,5848926220,13650,13650,13650,13650,0
|
|
20240718,164800,5848926220,13650,13650,13650,13650,0
|
|
20240718,164700,5848926220,13650,13650,13650,13650,0
|
|
20240718,164600,5848926220,13650,13650,13650,13650,0
|
|
20240718,164500,5848926220,13650,13650,13650,13650,0
|
|
20240718,164400,5848926220,13650,13650,13650,13650,0
|
|
20240718,164300,5848926220,13650,13650,13650,13650,0
|
|
20240718,164200,5848926220,13650,13650,13650,13650,0
|
|
20240718,164100,5848926220,13650,13650,13650,13650,0
|
|
20240718,164000,5848926220,13650,13650,13650,13650,0
|
|
20240718,163900,5848926220,13650,13650,13650,13650,0
|
|
20240718,163800,5848926220,13650,13650,13650,13650,0
|
|
20240718,163700,5848926220,13650,13650,13650,13650,0
|
|
20240718,163600,5848926220,13650,13650,13650,13650,0
|
|
20240718,163500,5848926220,13650,13650,13650,13650,0
|
|
20240718,163400,5848926220,13650,13650,13650,13650,0
|
|
20240718,163300,5848926220,13650,13650,13650,13650,0
|
|
20240718,163200,5848926220,13650,13650,13650,13650,0
|
|
20240718,163100,5848926220,13650,13650,13650,13650,0
|
|
20240718,163000,5848926220,13650,13650,13650,13650,0
|
|
20240718,162900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,162800,5848926220,13650,13650,13650,13650,0
|
|
20240718,162700,5848926220,13650,13650,13650,13650,0
|
|
20240718,162600,5848926220,13650,13650,13650,13650,0
|
|
20240718,162500,5848926220,13650,13650,13650,13650,0
|
|
20240718,162400,5848926220,13650,13650,13650,13650,0
|
|
20240718,162300,5848926220,13650,13650,13650,13650,0
|
|
20240718,162200,5848926220,13650,13650,13650,13650,0
|
|
20240718,162100,5848926220,13650,13650,13650,13650,0
|
|
20240718,162000,5848926220,13650,13650,13650,13650,0
|
|
20240718,161900,5848926220,13650,13650,13650,13650,0
|
|
20240718,161800,5848926220,13650,13650,13650,13650,0
|
|
20240718,161700,5848926220,13650,13650,13650,13650,0
|
|
20240718,161600,5848926220,13650,13650,13650,13650,0
|
|
20240718,161500,5848926220,13650,13650,13650,13650,0
|
|
20240718,161400,5848926220,13650,13650,13650,13650,0
|
|
20240718,161300,5848926220,13650,13650,13650,13650,0
|
|
20240718,161200,5848926220,13650,13650,13650,13650,0
|
|
20240718,161100,5848926220,13650,13650,13650,13650,0
|
|
20240718,161000,5848926220,13650,13650,13650,13650,0
|
|
20240718,160900,5848926220,13650,13650,13650,13650,0
|
|
20240718,160800,5848926220,13650,13650,13650,13650,0
|
|
20240718,160700,5848926220,13650,13650,13650,13650,0
|
|
20240718,160600,5848926220,13650,13650,13650,13650,0
|
|
20240718,160500,5848926220,13650,13650,13650,13650,0
|
|
20240718,160400,5848926220,13650,13650,13650,13650,0
|
|
20240718,160300,5848926220,13650,13650,13650,13650,0
|
|
20240718,160200,5848926220,13650,13650,13650,13650,0
|
|
20240718,160100,5848926220,13650,13650,13650,13650,0
|
|
20240718,160000,5848926220,13650,13650,13650,13650,0
|
|
20240718,155900,5848926220,13650,13650,13650,13650,9085
|
|
20240718,155800,5848926220,13650,13650,13650,13650,0
|
|
20240718,155700,5848926220,13650,13650,13650,13650,0
|
|
20240718,155600,5848926220,13650,13650,13650,13650,0
|
|
20240718,155500,5848926220,13650,13650,13650,13650,0
|
|
20240718,155400,5848926220,13650,13650,13650,13650,0
|
|
20240718,155300,5848926220,13650,13650,13650,13650,0
|
|
20240718,155200,5848926220,13650,13650,13650,13650,0
|
|
20240718,155100,5848926220,13650,13650,13650,13650,0
|
|
20240718,155000,5848926220,13650,13650,13650,13650,0
|
|
20240718,154900,5848926220,13650,13650,13650,13650,0
|
|
20240718,154800,5848926220,13650,13650,13650,13650,0
|
|
20240718,154700,5848926220,13650,13650,13650,13650,0
|
|
20240718,154600,5848926220,13650,13650,13650,13650,0
|
|
20240718,154500,5848926220,13650,13650,13650,13650,0
|
|
20240718,154400,5848926220,13650,13650,13650,13650,0
|
|
20240718,154300,5848926220,13650,13650,13650,13650,0
|
|
20240718,154200,5848926220,13650,13650,13650,13650,0
|
|
20240718,154100,5848926220,13650,13650,13650,13650,0
|
|
20240718,154000,5848926220,13650,13650,13650,13650,0
|
|
20240718,153900,5848926220,13650,13650,13650,13650,0
|
|
20240718,153800,5848926220,13650,13650,13650,13650,0
|
|
20240718,153700,5848926220,13650,13650,13650,13650,0
|
|
20240718,153600,5848926220,13650,13650,13650,13650,0
|
|
20240718,153500,5848926220,13650,13650,13650,13650,0
|
|
20240718,153400,5848926220,13650,13650,13650,13650,0
|
|
20240718,153300,5848926220,13650,13650,13650,13650,0
|
|
20240718,153200,5848926220,13650,13650,13650,13650,0
|
|
20240718,153100,5848926220,13650,13650,13650,13650,0
|
|
20240718,153000,5848926220,13650,13650,13650,13650,9085
|
|
20240718,152900,5724915970,13680,13680,13680,13680,0
|
|
20240718,152800,5724915970,13680,13680,13680,13680,0
|
|
20240718,152700,5724915970,13680,13680,13680,13680,0
|
|
20240718,152600,5724915970,13680,13680,13680,13680,0
|
|
20240718,152500,5724915970,13680,13680,13680,13680,0
|
|
20240718,152400,5724915970,13680,13680,13680,13680,0
|
|
20240718,152300,5724915970,13680,13680,13680,13680,0
|
|
20240718,152200,5724915970,13680,13680,13680,13680,0
|
|
20240718,152100,5724915970,13680,13680,13680,13680,0
|
|
20240718,152000,5724915970,13680,13680,13680,13680,0
|
|
20240718,151900,5724915970,13680,13680,13680,13660,1400
|
|
20240718,151800,5705786360,13680,13690,13690,13670,1674
|
|
20240718,151700,5682883150,13670,13680,13680,13670,2386
|
|
20240718,151600,5650249830,13670,13690,13690,13670,583
|
|
20240718,151500,5642273010,13690,13700,13720,13690,497
|
|
20240718,151400,5635463400,13700,13680,13700,13680,1407
|
|
20240718,151300,5616203590,13690,13680,13690,13680,410
|
|
20240718,151200,5610594400,13670,13680,13680,13670,632
|
|
20240718,151100,5601949020,13680,13690,13690,13680,1143
|
|
20240718,151000,5586310780,13690,13680,13690,13680,118
|
|
20240718,150900,5584695480,13680,13680,13690,13670,261
|
|
20240718,150800,5581124890,13680,13670,13680,13660,520
|
|
20240718,150700,5574011790,13670,13670,13680,13670,170
|
|
20240718,150600,5571687730,13680,13670,13680,13660,270
|
|
20240718,150500,5567995530,13680,13660,13680,13660,35
|
|
20240718,150400,5567517330,13670,13670,13670,13660,95
|
|
20240718,150300,5566219080,13660,13680,13690,13660,1566
|
|
20240718,150200,5544798480,13690,13690,13700,13690,127
|
|
20240718,150100,5543059230,13700,13690,13700,13690,381
|
|
20240718,150000,5537843290,13680,13690,13690,13680,284
|
|
20240718,145900,5533955530,13690,13700,13700,13690,130
|
|
20240718,145800,5532175730,13690,13700,13710,13690,691
|
|
20240718,145700,5522711980,13710,13710,13710,13700,33
|
|
20240718,145600,5522259760,13690,13700,13720,13690,306
|
|
20240718,145500,5518067890,13720,13700,13720,13700,6
|
|
20240718,145400,5517985590,13720,13700,13720,13700,102
|
|
20240718,145300,5516587580,13700,13690,13700,13690,1345
|
|
20240718,145200,5498162490,13700,13700,13710,13700,761
|
|
20240718,145100,5487736280,13710,13700,13710,13700,330
|
|
20240718,145000,5483213090,13690,13710,13720,13690,1015
|
|
20240718,144900,5469305000,13720,13730,13730,13710,1095
|
|
20240718,144800,5454287760,13730,13740,13740,13730,197
|
|
20240718,144700,5451581180,13720,13720,13720,13720,70
|
|
20240718,144600,5450620780,13720,13720,13720,13710,44
|
|
20240718,144500,5450017400,13720,13730,13730,13720,98
|
|
20240718,144400,5448672120,13740,13750,13750,13740,44
|
|
20240718,144300,5448067540,13750,13750,13750,13750,0
|
|
20240718,144200,5448067540,13750,13740,13750,13740,497
|
|
20240718,144100,5441234940,13740,13730,13740,13720,446
|
|
20240718,144000,5435109500,13730,13730,13750,13710,2519
|
|
20240718,143900,5400501510,13730,13740,13740,13730,205
|
|
20240718,143800,5397686850,13740,13750,13760,13740,53
|
|
20240718,143700,5396958270,13750,13750,13750,13750,173
|
|
20240718,143600,5394579520,13750,13760,13760,13750,511
|
|
20240718,143500,5387553240,13750,13740,13750,13730,175
|
|
20240718,143400,5385147210,13750,13740,13750,13740,225
|
|
20240718,143300,5382053510,13750,13720,13750,13720,1105
|
|
20240718,143200,5366877240,13720,13720,13720,13720,352
|
|
20240718,143100,5362047800,13720,13710,13720,13710,137
|
|
20240718,143000,5360169510,13720,13720,13720,13710,730
|
|
20240718,142900,5350159080,13730,13710,13730,13710,140
|
|
20240718,142800,5348238550,13720,13710,13720,13710,210
|
|
20240718,142700,5345359350,13710,13690,13730,13690,3923
|
|
20240718,142600,5291601160,13690,13670,13690,13670,1333
|
|
20240718,142500,5273357180,13670,13670,13670,13670,253
|
|
20240718,142400,5269898670,13670,13670,13670,13670,286
|
|
20240718,142300,5265989050,13670,13670,13680,13670,255
|
|
20240718,142200,5262502560,13690,13670,13690,13670,701
|
|
20240718,142100,5252915310,13660,13670,13670,13660,212
|
|
20240718,142000,5250017290,13670,13640,13670,13640,1321
|
|
20240718,141900,5231979270,13620,13640,13640,13610,1247
|
|
20240718,141800,5214988390,13630,13620,13630,13610,442
|
|
20240718,141700,5208968060,13620,13610,13620,13610,51
|
|
20240718,141600,5208273590,13610,13610,13610,13610,20
|
|
20240718,141500,5208001390,13600,13600,13600,13600,20
|
|
20240718,141400,5207729390,13630,13590,13630,13590,16
|
|
20240718,141300,5207511910,13590,13610,13630,13580,1612
|
|
20240718,141200,5185607280,13620,13620,13620,13620,21
|
|
20240718,141100,5185321260,13630,13630,13630,13630,4
|
|
20240718,141000,5185266740,13610,13640,13640,13610,22
|
|
20240718,140900,5184967290,13610,13590,13640,13590,1310
|
|
20240718,140800,5167135400,13590,13610,13610,13590,1502
|
|
20240718,140700,5146723160,13590,13590,13590,13590,20
|
|
20240718,140600,5146451360,13600,13600,13600,13600,385
|
|
20240718,140500,5141215360,13600,13650,13650,13600,443
|
|
20240718,140400,5135186180,13600,13600,13610,13600,1253
|
|
20240718,140300,5118145090,13600,13600,13600,13600,120
|
|
20240718,140200,5116513090,13600,13610,13610,13600,351
|
|
20240718,140100,5111739340,13610,13620,13620,13610,260
|
|
20240718,140000,5108198340,13630,13630,13680,13630,3940
|
|
20240718,135900,5054375050,13610,13640,13640,13610,504
|
|
20240718,135800,5047507410,13640,13640,13650,13630,1595
|
|
20240718,135700,5025746820,13640,13640,13640,13610,211
|
|
20240718,135600,5022870680,13630,13600,13650,13600,1081
|
|
20240718,135500,5008167390,13590,13590,13590,13580,322
|
|
20240718,135400,5003792710,13600,13600,13600,13580,143
|
|
20240718,135300,5001848310,13580,13570,13590,13550,2082
|
|
20240718,135200,4973579070,13580,13550,13580,13550,1743
|
|
20240718,135100,4949938220,13560,13540,13560,13530,1709
|
|
20240718,135000,4926786820,13540,13560,13560,13530,212
|
|
20240718,134900,4923914760,13500,13560,13560,13500,17737
|
|
20240718,134800,4684032350,13560,13560,13570,13560,236
|
|
20240718,134700,4680832160,13570,13580,13580,13570,1085
|
|
20240718,134600,4666108290,13580,13570,13580,13570,1267
|
|
20240718,134500,4648910090,13570,13570,13570,13570,85
|
|
20240718,134400,4647756640,13570,13580,13580,13570,403
|
|
20240718,134300,4642284400,13580,13580,13580,13570,899
|
|
20240718,134200,4630076180,13580,13570,13580,13570,1201
|
|
20240718,134100,4613778500,13570,13580,13580,13570,2327
|
|
20240718,134000,4582178520,13580,13590,13590,13580,175
|
|
20240718,133900,4579801810,13590,13590,13590,13590,1785
|
|
20240718,133800,4555543660,13590,13590,13590,13590,13
|
|
20240718,133700,4555366990,13600,13590,13600,13590,113
|
|
20240718,133600,4553830590,13590,13590,13590,13590,242
|
|
20240718,133500,4550541810,13590,13600,13600,13590,166
|
|
20240718,133400,4548285770,13590,13600,13600,13590,624
|
|
20240718,133300,4539799880,13600,13600,13600,13600,120
|
|
20240718,133200,4538167880,13590,13590,13590,13590,0
|
|
20240718,133100,4538167880,13590,13600,13620,13590,1315
|
|
20240718,133000,4520275470,13600,13620,13620,13600,608
|
|
20240718,132900,4512003910,13600,13610,13610,13600,1491
|
|
20240718,132800,4491717100,13610,13610,13610,13610,255
|
|
20240718,132700,4488246550,13610,13620,13620,13610,556
|
|
20240718,132600,4480678830,13610,13620,13620,13610,22
|
|
20240718,132500,4480379400,13610,13610,13610,13610,22
|
|
20240718,132400,4480079980,13620,13620,13620,13620,91
|
|
20240718,132300,4478840560,13610,13600,13620,13600,1428
|
|
20240718,132200,4459396540,13600,13600,13600,13600,1102
|
|
20240718,132100,4444409340,13600,13600,13600,13600,421
|
|
20240718,132000,4438683740,13600,13600,13600,13600,224
|
|
20240718,131900,4435637340,13600,13610,13610,13600,1109
|
|
20240718,131800,4420554840,13600,13610,13610,13600,623
|
|
20240718,131700,4412081930,13600,13620,13620,13600,97
|
|
20240718,131600,4410761820,13610,13620,13630,13610,933
|
|
20240718,131500,4398063550,13620,13620,13620,13620,2
|
|
20240718,131400,4398036310,13610,13620,13630,13610,46
|
|
20240718,131300,4397409760,13610,13640,13640,13610,670
|
|
20240718,131200,4388283710,13620,13640,13640,13620,653
|
|
20240718,131100,4379388350,13640,13640,13640,13640,25
|
|
20240718,131000,4379047350,13640,13640,13640,13640,20
|
|
20240718,130900,4378774550,13640,13640,13660,13640,1850
|
|
20240718,130800,4353520040,13610,13620,13620,13610,40
|
|
20240718,130700,4352975530,13610,13640,13650,13610,2109
|
|
20240718,130600,4324251420,13640,13630,13640,13630,12
|
|
20240718,130500,4324087840,13620,13620,13620,13620,940
|
|
20240718,130400,4311285040,13640,13640,13640,13620,133
|
|
20240718,130300,4309473160,13640,13640,13640,13630,13
|
|
20240718,130200,4309295940,13640,13630,13640,13630,81
|
|
20240718,130100,4308191110,13640,13640,13640,13630,161
|
|
20240718,130000,4305995270,13650,13660,13660,13640,311
|
|
20240718,125900,4301750190,13650,13610,13650,13600,3115
|
|
20240718,125800,4259310770,13610,13610,13620,13610,712
|
|
20240718,125700,4249620420,13620,13620,13620,13620,172
|
|
20240718,125600,4247277780,13610,13610,13610,13610,980
|
|
20240718,125500,4233939980,13610,13600,13610,13600,21
|
|
20240718,125400,4233654370,13610,13610,13610,13610,822
|
|
20240718,125300,4222466950,13600,13600,13600,13600,249
|
|
20240718,125200,4219080550,13610,13610,13610,13610,162
|
|
20240718,125100,4216875730,13620,13610,13620,13610,1051
|
|
20240718,125000,4202562310,13620,13600,13620,13600,1541
|
|
20240718,124900,4181594060,13610,13590,13610,13590,23
|
|
20240718,124800,4181281430,13590,13600,13620,13590,2209
|
|
20240718,124700,4151244990,13600,13600,13600,13600,26
|
|
20240718,124600,4150891390,13610,13600,13610,13590,3800
|
|
20240718,124500,4099199960,13600,13600,13610,13600,441
|
|
20240718,124400,4093202350,13600,13600,13610,13600,576
|
|
20240718,124300,4085363640,13600,13610,13610,13600,822
|
|
20240718,124200,4074179430,13600,13600,13600,13600,416
|
|
20240718,124100,4068521830,13600,13610,13610,13600,26
|
|
20240718,124000,4068168170,13600,13600,13610,13600,196
|
|
20240718,123900,4065502320,13610,13600,13610,13600,121
|
|
20240718,123800,4063856600,13600,13610,13610,13600,103
|
|
20240718,123700,4062454970,13610,13610,13610,13610,15
|
|
20240718,123600,4062250820,13600,13610,13610,13600,300
|
|
20240718,123500,4058170690,13610,13610,13610,13600,916
|
|
20240718,123400,4045704130,13610,13620,13620,13610,24
|
|
20240718,123300,4045377380,13610,13620,13620,13610,595
|
|
20240718,123200,4037279280,13610,13620,13620,13610,51
|
|
20240718,123100,4036584860,13620,13620,13620,13610,261
|
|
20240718,123000,4033030050,13610,13610,13610,13610,184
|
|
20240718,122900,4030525810,13610,13630,13630,13610,82
|
|
20240718,122800,4029409660,13610,13610,13610,13610,2
|
|
20240718,122700,4029382440,13610,13610,13630,13610,23
|
|
20240718,122600,4029069390,13610,13620,13620,13600,1154
|
|
20240718,122500,4013360460,13620,13620,13620,13620,201
|
|
20240718,122400,4010622840,13610,13620,13620,13610,35
|
|
20240718,122300,4010146480,13610,13610,13610,13610,220
|
|
20240718,122200,4007152280,13610,13630,13630,13610,557
|
|
20240718,122100,3999567970,13620,13630,13630,13620,187
|
|
20240718,122000,3997020990,13610,13620,13620,13610,1370
|
|
20240718,121900,3978361790,13620,13620,13620,13620,3
|
|
20240718,121800,3978320930,13620,13620,13620,13610,203
|
|
20240718,121700,3975556270,13610,13610,13610,13610,20
|
|
20240718,121600,3975284070,13610,13610,13620,13610,262
|
|
20240718,121500,3971716620,13610,13610,13630,13610,169
|
|
20240718,121400,3969416410,13610,13620,13630,13610,1310
|
|
20240718,121300,3951576980,13620,13620,13620,13620,207
|
|
20240718,121200,3948757640,13620,13620,13630,13620,208
|
|
20240718,121100,3945923680,13620,13620,13620,13620,133
|
|
20240718,121000,3944112220,13620,13620,13620,13620,29
|
|
20240718,120900,3943717240,13610,13610,13610,13610,40
|
|
20240718,120800,3943172840,13610,13620,13620,13610,56
|
|
20240718,120700,3942410670,13610,13610,13610,13610,11
|
|
20240718,120600,3942260960,13600,13600,13600,13590,755
|
|
20240718,120500,3931999760,13590,13610,13610,13590,1137
|
|
20240718,120400,3916539990,13610,13620,13620,13610,300
|
|
20240718,120300,3912454050,13640,13620,13650,13610,1920
|
|
20240718,120200,3886273780,13610,13590,13620,13590,1046
|
|
20240718,120100,3872054530,13590,13620,13620,13590,2182
|
|
20240718,120000,3842377380,13610,13610,13610,13610,233
|
|
20240718,115900,3839206250,13600,13600,13600,13600,140
|
|
20240718,115800,3837302250,13610,13600,13610,13600,539
|
|
20240718,115700,3829971740,13610,13610,13610,13590,22
|
|
20240718,115600,3829672720,13590,13600,13610,13590,222
|
|
20240718,115500,3826655060,13600,13610,13620,13600,321
|
|
20240718,115400,3822288100,13600,13580,13600,13580,1548
|
|
20240718,115300,3801236120,13600,13580,13600,13580,1257
|
|
20240718,115200,3784165400,13580,13590,13600,13580,1096
|
|
20240718,115100,3769273410,13590,13580,13590,13580,47
|
|
20240718,115000,3768634880,13580,13580,13590,13580,296
|
|
20240718,114900,3764615050,13590,13590,13590,13580,495
|
|
20240718,114800,3757892710,13590,13580,13590,13580,1022
|
|
20240718,114700,3744013930,13580,13570,13580,13570,51
|
|
20240718,114600,3743321550,13580,13580,13580,13580,35
|
|
20240718,114500,3742846250,13580,13590,13590,13580,779
|
|
20240718,114400,3732264330,13590,13610,13610,13590,1070
|
|
20240718,114300,3717710080,13620,13630,13630,13620,26
|
|
20240718,114200,3717355940,13610,13610,13630,13590,1693
|
|
20240718,114100,3694327430,13620,13610,13630,13610,514
|
|
20240718,114000,3687330660,13600,13590,13600,13590,97
|
|
20240718,113900,3686011620,13590,13600,13600,13590,822
|
|
20240718,113800,3674840400,13590,13610,13630,13590,1820
|
|
20240718,113700,3650057100,13590,13590,13590,13590,323
|
|
20240718,113600,3645667530,13590,13610,13610,13590,1932
|
|
20240718,113500,3619386720,13600,13600,13600,13600,20
|
|
20240718,113400,3619114720,13620,13570,13620,13570,858
|
|
20240718,113300,3607470050,13580,13570,13580,13570,221
|
|
20240718,113200,3604470070,13580,13550,13580,13550,2647
|
|
20240718,113100,3568597880,13570,13600,13600,13550,12242
|
|
20240718,113000,3402445170,13590,13620,13620,13590,6861
|
|
20240718,112900,3309125770,13620,13610,13620,13610,1433
|
|
20240718,112800,3289612310,13630,13640,13640,13620,1339
|
|
20240718,112700,3271372170,13620,13620,13640,13620,1946
|
|
20240718,112600,3244841250,13640,13640,13660,13620,3379
|
|
20240718,112500,3198768370,13640,13650,13650,13640,375
|
|
20240718,112400,3193652630,13650,13650,13660,13650,2844
|
|
20240718,112300,3154831930,13660,13670,13670,13660,1283
|
|
20240718,112200,3137305150,13660,13670,13670,13660,808
|
|
20240718,112100,3126265830,13680,13680,13680,13660,1041
|
|
20240718,112000,3112045730,13660,13660,13660,13660,5
|
|
20240718,111900,3111977430,13660,13670,13670,13660,916
|
|
20240718,111800,3099457000,13680,13680,13680,13670,208
|
|
20240718,111700,3096611760,13680,13680,13680,13680,198
|
|
20240718,111600,3093903120,13680,13680,13680,13670,53
|
|
20240718,111500,3093178280,13670,13660,13670,13660,61
|
|
20240718,111400,3092344620,13670,13670,13670,13660,479
|
|
20240718,111300,3085796700,13670,13660,13670,13660,405
|
|
20240718,111200,3080261550,13650,13650,13650,13650,1521
|
|
20240718,111100,3059499900,13650,13660,13660,13650,41
|
|
20240718,111000,3058939850,13660,13660,13660,13650,474
|
|
20240718,110900,3052465210,13650,13660,13660,13650,121
|
|
20240718,110800,3050812560,13660,13660,13660,13660,3
|
|
20240718,110700,3050771580,13660,13670,13690,13660,1349
|
|
20240718,110600,3032331980,13680,13670,13680,13670,27
|
|
20240718,110500,3031962880,13670,13660,13670,13650,370
|
|
20240718,110400,3026908950,13670,13670,13670,13650,189
|
|
20240718,110300,3024326960,13670,13650,13670,13650,531
|
|
20240718,110200,3017068590,13670,13650,13670,13640,184
|
|
20240718,110100,3014556020,13650,13660,13670,13650,1079
|
|
20240718,110000,2999827490,13650,13650,13660,13650,250
|
|
20240718,105900,2996414980,13660,13650,13670,13650,742
|
|
20240718,105800,2986283950,13650,13650,13650,13640,655
|
|
20240718,105700,2977348430,13640,13640,13640,13640,590
|
|
20240718,105600,2969300830,13640,13650,13650,13640,3
|
|
20240718,105500,2969259890,13640,13650,13650,13640,53
|
|
20240718,105400,2968536890,13660,13640,13660,13640,2976
|
|
20240718,105300,2927930990,13650,13640,13660,13640,1220
|
|
20240718,105200,2911283210,13640,13650,13650,13630,2212
|
|
20240718,105100,2881108440,13650,13690,13700,13650,5168
|
|
20240718,105000,2810524990,13680,13670,13700,13670,439
|
|
20240718,104900,2804523370,13670,13680,13680,13670,630
|
|
20240718,104800,2795908880,13700,13700,13700,13670,321
|
|
20240718,104700,2791520390,13670,13680,13700,13670,816
|
|
20240718,104600,2780363290,13700,13700,13700,13660,3806
|
|
20240718,104500,2728302600,13700,13700,13700,13700,350
|
|
20240718,104400,2723507600,13700,13710,13720,13670,5353
|
|
20240718,104300,2650218070,13710,13710,13710,13700,77
|
|
20240718,104200,2649163140,13700,13700,13700,13690,1117
|
|
20240718,104100,2633860260,13700,13730,13730,13690,5039
|
|
20240718,104000,2564793130,13720,13750,13760,13720,501
|
|
20240718,103900,2557916170,13750,13740,13750,13740,25
|
|
20240718,103800,2557572560,13720,13730,13730,13720,1245
|
|
20240718,103700,2540489650,13720,13720,13720,13720,220
|
|
20240718,103600,2537471250,13750,13740,13750,13730,257
|
|
20240718,103500,2533942510,13750,13730,13750,13730,39
|
|
20240718,103400,2533406790,13710,13700,13710,13700,940
|
|
20240718,103300,2520519590,13700,13700,13700,13700,5
|
|
20240718,103200,2520451090,13700,13700,13710,13700,539
|
|
20240718,103100,2513066780,13700,13710,13720,13700,81
|
|
20240718,103000,2511956930,13700,13700,13700,13700,286
|
|
20240718,102900,2508038730,13700,13730,13730,13690,2647
|
|
20240718,102800,2471756170,13730,13760,13760,13730,1424
|
|
20240718,102700,2452194760,13750,13750,13770,13750,177
|
|
20240718,102600,2449760880,13750,13750,13750,13740,577
|
|
20240718,102500,2441827330,13750,13750,13750,13740,103
|
|
20240718,102400,2440412040,13750,13740,13750,13740,333
|
|
20240718,102300,2435836580,13740,13740,13740,13730,24
|
|
20240718,102200,2435506830,13740,13730,13750,13730,196
|
|
20240718,102100,2432815660,13730,13730,13770,13730,1344
|
|
20240718,102000,2414350550,13730,13740,13750,13730,840
|
|
20240718,101900,2402808620,13740,13780,13780,13730,559
|
|
20240718,101800,2395120770,13780,13730,13780,13730,3889
|
|
20240718,101700,2341687690,13730,13700,13730,13700,822
|
|
20240718,101600,2330415310,13710,13740,13740,13700,898
|
|
20240718,101500,2318091640,13750,13790,13790,13750,2087
|
|
20240718,101400,2289381750,13780,13780,13780,13760,267
|
|
20240718,101300,2285704720,13770,13760,13790,13760,98
|
|
20240718,101200,2284356150,13760,13750,13760,13750,63
|
|
20240718,101100,2283489720,13760,13770,13770,13760,173
|
|
20240718,101000,2281109180,13770,13780,13790,13770,91
|
|
20240718,100900,2279855480,13800,13780,13810,13720,87
|
|
20240718,100800,2278656530,13790,13730,13800,13730,133
|
|
20240718,100700,2276821300,13700,13720,13790,13700,1957
|
|
20240718,100600,2249974600,13720,13750,13750,13720,166
|
|
20240718,100500,2247696870,13750,13710,13800,13700,3396
|
|
20240718,100400,2201102440,13710,13750,13750,13700,2924
|
|
20240718,100300,2161018890,13730,13760,13760,13730,625
|
|
20240718,100200,2152436120,13760,13760,13770,13730,1168
|
|
20240718,100100,2136385090,13770,13800,13800,13750,2297
|
|
20240718,100000,2104738080,13800,13800,13810,13790,399
|
|
20240718,095900,2099232670,13810,13800,13810,13790,603
|
|
20240718,095800,2090911690,13800,13780,13800,13780,620
|
|
20240718,095700,2082358440,13790,13790,13800,13790,213
|
|
20240718,095600,2079419070,13780,13810,13810,13780,631
|
|
20240718,095500,2070717040,13810,13790,13810,13780,112
|
|
20240718,095400,2069172700,13790,13800,13800,13790,48
|
|
20240718,095300,2068510510,13800,13760,13800,13750,361
|
|
20240718,095200,2063543820,13760,13770,13770,13760,835
|
|
20240718,095100,2052048510,13780,13800,13810,13780,651
|
|
20240718,095000,2043071840,13800,13760,13800,13760,326
|
|
20240718,094900,2038582920,13760,13780,13780,13750,614
|
|
20240718,094800,2030137880,13760,13770,13800,13760,2431
|
|
20240718,094700,1996652230,13760,13800,13800,13760,535
|
|
20240718,094600,1989282630,13800,13790,13800,13770,470
|
|
20240718,094500,1982807550,13790,13790,13800,13780,531
|
|
20240718,094400,1975487250,13800,13800,13840,13790,563
|
|
20240718,094300,1967714720,13800,13820,13820,13790,483
|
|
20240718,094200,1961049100,13820,13810,13820,13780,1534
|
|
20240718,094100,1939887820,13810,13890,13900,13810,1554
|
|
20240718,094000,1918382840,13890,13920,13920,13860,4241
|
|
20240718,093900,1859537750,13920,13950,13950,13920,245
|
|
20240718,093800,1856125010,13930,13940,13950,13930,178
|
|
20240718,093700,1853642220,13940,13920,13940,13920,899
|
|
20240718,093600,1841118680,13910,13990,13990,13910,3033
|
|
20240718,093500,1798861780,13990,14010,14020,13990,1247
|
|
20240718,093400,1781398170,14010,14020,14020,14000,919
|
|
20240718,093300,1768525010,14020,13980,14040,13980,1067
|
|
20240718,093200,1753575320,13960,14000,14000,13960,169
|
|
20240718,093100,1751214360,13980,13980,14010,13960,1096
|
|
20240718,093000,1735898630,13980,13990,13990,13980,1723
|
|
20240718,092900,1711798930,14000,14000,14040,13990,1821
|
|
20240718,092800,1686307080,14000,13860,14000,13860,2945
|
|
20240718,092700,1645339470,13870,13860,13880,13850,409
|
|
20240718,092600,1639670220,13860,13850,13860,13850,810
|
|
20240718,092500,1628444370,13830,13850,13850,13830,880
|
|
20240718,092400,1616272970,13850,13860,13890,13840,2109
|
|
20240718,092300,1587041500,13860,13850,13860,13850,1668
|
|
20240718,092200,1563931340,13850,13780,13850,13780,3713
|
|
20240718,092100,1512640670,13770,13760,13780,13760,765
|
|
20240718,092000,1502106600,13780,13780,13790,13740,970
|
|
20240718,091900,1488753210,13790,13740,13790,13740,4688
|
|
20240718,091800,1424284990,13740,13740,13750,13740,1737
|
|
20240718,091700,1400404580,13740,13730,13740,13720,959
|
|
20240718,091600,1387242440,13710,13730,13740,13710,1907
|
|
20240718,091500,1361069630,13730,13750,13750,13720,2258
|
|
20240718,091400,1330063550,13740,13740,13760,13740,1515
|
|
20240718,091300,1309235210,13740,13700,13750,13660,2731
|
|
20240718,091200,1271871770,13690,13700,13700,13650,4252
|
|
20240718,091100,1213786430,13670,13630,13690,13620,4060
|
|
20240718,091000,1158353000,13620,13590,13640,13590,4371
|
|
20240718,090900,1098805330,13590,13590,13590,13570,5622
|
|
20240718,090800,1022459000,13590,13610,13620,13590,6615
|
|
20240718,090700,932485590,13630,13640,13650,13610,6411
|
|
20240718,090600,845136340,13640,13660,13660,13640,2377
|
|
20240718,090500,812688630,13650,13700,13720,13650,7919
|
|
20240718,090400,704392950,13720,13720,13720,13640,8376
|
|
20240718,090300,589866600,13660,13630,13660,13610,11128
|
|
20240718,090200,438036190,13650,13610,13650,13590,5687
|
|
20240718,090100,360556680,13610,13670,13670,13560,6995
|
|
20240718,090000,265310170,13690,13860,13900,13610,19259
|