610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,190600,16938427470,14170,14170,14170,14170,0
|
|
20240820,190500,16938427470,14170,14170,14170,14170,0
|
|
20240820,190400,16938427470,14170,14170,14170,14170,0
|
|
20240820,190300,16938427470,14170,14170,14170,14170,0
|
|
20240820,190200,16938427470,14170,14170,14170,14170,0
|
|
20240820,190100,16938427470,14170,14170,14170,14170,0
|
|
20240820,190000,16938427470,14170,14170,14170,14170,0
|
|
20240820,185900,16938427470,14170,14170,14170,14170,0
|
|
20240820,185800,16938427470,14170,14170,14170,14170,0
|
|
20240820,185700,16938427470,14170,14170,14170,14170,0
|
|
20240820,185600,16938427470,14170,14170,14170,14170,0
|
|
20240820,185500,16938427470,14170,14170,14170,14170,0
|
|
20240820,185400,16938427470,14170,14170,14170,14170,0
|
|
20240820,185300,16938427470,14170,14170,14170,14170,0
|
|
20240820,185200,16938427470,14170,14170,14170,14170,0
|
|
20240820,185100,16938427470,14170,14170,14170,14170,0
|
|
20240820,185000,16938427470,14170,14170,14170,14170,0
|
|
20240820,184900,16938427470,14170,14170,14170,14170,0
|
|
20240820,184800,16938427470,14170,14170,14170,14170,0
|
|
20240820,184700,16938427470,14170,14170,14170,14170,0
|
|
20240820,184600,16938427470,14170,14170,14170,14170,0
|
|
20240820,184500,16938427470,14170,14170,14170,14170,0
|
|
20240820,184400,16938427470,14170,14170,14170,14170,0
|
|
20240820,184300,16938427470,14170,14170,14170,14170,0
|
|
20240820,184200,16938427470,14170,14170,14170,14170,0
|
|
20240820,184100,16938427470,14170,14170,14170,14170,0
|
|
20240820,184000,16938427470,14170,14170,14170,14170,0
|
|
20240820,183900,16938427470,14170,14170,14170,14170,0
|
|
20240820,183800,16938427470,14170,14170,14170,14170,0
|
|
20240820,183700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,183600,16938427470,14170,14170,14170,14170,0
|
|
20240820,183500,16938427470,14170,14170,14170,14170,0
|
|
20240820,183400,16938427470,14170,14170,14170,14170,0
|
|
20240820,183300,16938427470,14170,14170,14170,14170,0
|
|
20240820,183200,16938427470,14170,14170,14170,14170,0
|
|
20240820,183100,16938427470,14170,14170,14170,14170,0
|
|
20240820,183000,16938427470,14170,14170,14170,14170,0
|
|
20240820,182900,16938427470,14170,14170,14170,14170,0
|
|
20240820,182800,16938427470,14170,14170,14170,14170,0
|
|
20240820,182700,16938427470,14170,14170,14170,14170,0
|
|
20240820,182600,16938427470,14170,14170,14170,14170,0
|
|
20240820,182500,16938427470,14170,14170,14170,14170,0
|
|
20240820,182400,16938427470,14170,14170,14170,14170,0
|
|
20240820,182300,16938427470,14170,14170,14170,14170,0
|
|
20240820,182200,16938427470,14170,14170,14170,14170,0
|
|
20240820,182100,16938427470,14170,14170,14170,14170,0
|
|
20240820,182000,16938427470,14170,14170,14170,14170,0
|
|
20240820,181900,16938427470,14170,14170,14170,14170,0
|
|
20240820,181800,16938427470,14170,14170,14170,14170,0
|
|
20240820,181700,16938427470,14170,14170,14170,14170,0
|
|
20240820,181600,16938427470,14170,14170,14170,14170,0
|
|
20240820,181500,16938427470,14170,14170,14170,14170,0
|
|
20240820,181400,16938427470,14170,14170,14170,14170,0
|
|
20240820,181300,16938427470,14170,14170,14170,14170,0
|
|
20240820,181200,16938427470,14170,14170,14170,14170,0
|
|
20240820,181100,16938427470,14170,14170,14170,14170,0
|
|
20240820,181000,16938427470,14170,14170,14170,14170,0
|
|
20240820,180900,16938427470,14170,14170,14170,14170,0
|
|
20240820,180800,16938427470,14170,14170,14170,14170,0
|
|
20240820,180700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,180600,16938427470,14170,14170,14170,14170,0
|
|
20240820,180500,16938427470,14170,14170,14170,14170,0
|
|
20240820,180400,16938427470,14170,14170,14170,14170,0
|
|
20240820,180300,16938427470,14170,14170,14170,14170,0
|
|
20240820,180200,16938427470,14170,14170,14170,14170,0
|
|
20240820,180100,16938427470,14170,14170,14170,14170,0
|
|
20240820,180000,16938427470,14170,14170,14170,14170,0
|
|
20240820,175900,16938427470,14170,14170,14170,14170,0
|
|
20240820,175800,16938427470,14170,14170,14170,14170,0
|
|
20240820,175700,16938427470,14170,14170,14170,14170,0
|
|
20240820,175600,16938427470,14170,14170,14170,14170,0
|
|
20240820,175500,16938427470,14170,14170,14170,14170,0
|
|
20240820,175400,16938427470,14170,14170,14170,14170,0
|
|
20240820,175300,16938427470,14170,14170,14170,14170,0
|
|
20240820,175200,16938427470,14170,14170,14170,14170,0
|
|
20240820,175100,16938427470,14170,14170,14170,14170,0
|
|
20240820,175000,16938427470,14170,14170,14170,14170,0
|
|
20240820,174900,16938427470,14170,14170,14170,14170,0
|
|
20240820,174800,16938427470,14170,14170,14170,14170,0
|
|
20240820,174700,16938427470,14170,14170,14170,14170,0
|
|
20240820,174600,16938427470,14170,14170,14170,14170,0
|
|
20240820,174500,16938427470,14170,14170,14170,14170,0
|
|
20240820,174400,16938427470,14170,14170,14170,14170,0
|
|
20240820,174300,16938427470,14170,14170,14170,14170,0
|
|
20240820,174200,16938427470,14170,14170,14170,14170,0
|
|
20240820,174100,16938427470,14170,14170,14170,14170,0
|
|
20240820,174000,16938427470,14170,14170,14170,14170,0
|
|
20240820,173900,16938427470,14170,14170,14170,14170,0
|
|
20240820,173800,16938427470,14170,14170,14170,14170,0
|
|
20240820,173700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,173600,16938427470,14170,14170,14170,14170,0
|
|
20240820,173500,16938427470,14170,14170,14170,14170,0
|
|
20240820,173400,16938427470,14170,14170,14170,14170,0
|
|
20240820,173300,16938427470,14170,14170,14170,14170,0
|
|
20240820,173200,16938427470,14170,14170,14170,14170,0
|
|
20240820,173100,16938427470,14170,14170,14170,14170,0
|
|
20240820,173000,16938427470,14170,14170,14170,14170,0
|
|
20240820,172900,16938427470,14170,14170,14170,14170,0
|
|
20240820,172800,16938427470,14170,14170,14170,14170,0
|
|
20240820,172700,16938427470,14170,14170,14170,14170,0
|
|
20240820,172600,16938427470,14170,14170,14170,14170,0
|
|
20240820,172500,16938427470,14170,14170,14170,14170,0
|
|
20240820,172400,16938427470,14170,14170,14170,14170,0
|
|
20240820,172300,16938427470,14170,14170,14170,14170,0
|
|
20240820,172200,16938427470,14170,14170,14170,14170,0
|
|
20240820,172100,16938427470,14170,14170,14170,14170,0
|
|
20240820,172000,16938427470,14170,14170,14170,14170,0
|
|
20240820,171900,16938427470,14170,14170,14170,14170,0
|
|
20240820,171800,16938427470,14170,14170,14170,14170,0
|
|
20240820,171700,16938427470,14170,14170,14170,14170,0
|
|
20240820,171600,16938427470,14170,14170,14170,14170,0
|
|
20240820,171500,16938427470,14170,14170,14170,14170,0
|
|
20240820,171400,16938427470,14170,14170,14170,14170,0
|
|
20240820,171300,16938427470,14170,14170,14170,14170,0
|
|
20240820,171200,16938427470,14170,14170,14170,14170,0
|
|
20240820,171100,16938427470,14170,14170,14170,14170,0
|
|
20240820,171000,16938427470,14170,14170,14170,14170,0
|
|
20240820,170900,16938427470,14170,14170,14170,14170,0
|
|
20240820,170800,16938427470,14170,14170,14170,14170,0
|
|
20240820,170700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,170600,16938427470,14170,14170,14170,14170,0
|
|
20240820,170500,16938427470,14170,14170,14170,14170,0
|
|
20240820,170400,16938427470,14170,14170,14170,14170,0
|
|
20240820,170300,16938427470,14170,14170,14170,14170,0
|
|
20240820,170200,16938427470,14170,14170,14170,14170,0
|
|
20240820,170100,16938427470,14170,14170,14170,14170,0
|
|
20240820,170000,16938427470,14170,14170,14170,14170,0
|
|
20240820,165900,16938427470,14170,14170,14170,14170,0
|
|
20240820,165800,16938427470,14170,14170,14170,14170,0
|
|
20240820,165700,16938427470,14170,14170,14170,14170,0
|
|
20240820,165600,16938427470,14170,14170,14170,14170,0
|
|
20240820,165500,16938427470,14170,14170,14170,14170,0
|
|
20240820,165400,16938427470,14170,14170,14170,14170,0
|
|
20240820,165300,16938427470,14170,14170,14170,14170,0
|
|
20240820,165200,16938427470,14170,14170,14170,14170,0
|
|
20240820,165100,16938427470,14170,14170,14170,14170,0
|
|
20240820,165000,16938427470,14170,14170,14170,14170,0
|
|
20240820,164900,16938427470,14170,14170,14170,14170,0
|
|
20240820,164800,16938427470,14170,14170,14170,14170,0
|
|
20240820,164700,16938427470,14170,14170,14170,14170,0
|
|
20240820,164600,16938427470,14170,14170,14170,14170,0
|
|
20240820,164500,16938427470,14170,14170,14170,14170,0
|
|
20240820,164400,16938427470,14170,14170,14170,14170,0
|
|
20240820,164300,16938427470,14170,14170,14170,14170,0
|
|
20240820,164200,16938427470,14170,14170,14170,14170,0
|
|
20240820,164100,16938427470,14170,14170,14170,14170,0
|
|
20240820,164000,16938427470,14170,14170,14170,14170,0
|
|
20240820,163900,16938427470,14170,14170,14170,14170,0
|
|
20240820,163800,16938427470,14170,14170,14170,14170,0
|
|
20240820,163700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,163600,16938427470,14170,14170,14170,14170,0
|
|
20240820,163500,16938427470,14170,14170,14170,14170,0
|
|
20240820,163400,16938427470,14170,14170,14170,14170,0
|
|
20240820,163300,16938427470,14170,14170,14170,14170,0
|
|
20240820,163200,16938427470,14170,14170,14170,14170,0
|
|
20240820,163100,16938427470,14170,14170,14170,14170,0
|
|
20240820,163000,16938427470,14170,14170,14170,14170,0
|
|
20240820,162900,16938427470,14170,14170,14170,14170,0
|
|
20240820,162800,16938427470,14170,14170,14170,14170,0
|
|
20240820,162700,16938427470,14170,14170,14170,14170,0
|
|
20240820,162600,16938427470,14170,14170,14170,14170,0
|
|
20240820,162500,16938427470,14170,14170,14170,14170,0
|
|
20240820,162400,16938427470,14170,14170,14170,14170,0
|
|
20240820,162300,16938427470,14170,14170,14170,14170,0
|
|
20240820,162200,16938427470,14170,14170,14170,14170,0
|
|
20240820,162100,16938427470,14170,14170,14170,14170,0
|
|
20240820,162000,16938427470,14170,14170,14170,14170,0
|
|
20240820,161900,16938427470,14170,14170,14170,14170,0
|
|
20240820,161800,16938427470,14170,14170,14170,14170,0
|
|
20240820,161700,16938427470,14170,14170,14170,14170,0
|
|
20240820,161600,16938427470,14170,14170,14170,14170,0
|
|
20240820,161500,16938427470,14170,14170,14170,14170,0
|
|
20240820,161400,16938427470,14170,14170,14170,14170,0
|
|
20240820,161300,16938427470,14170,14170,14170,14170,0
|
|
20240820,161200,16938427470,14170,14170,14170,14170,0
|
|
20240820,161100,16938427470,14170,14170,14170,14170,0
|
|
20240820,161000,16938427470,14170,14170,14170,14170,0
|
|
20240820,160900,16938427470,14170,14170,14170,14170,0
|
|
20240820,160800,16938427470,14170,14170,14170,14170,0
|
|
20240820,160700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,160600,16938427470,14170,14170,14170,14170,0
|
|
20240820,160500,16938427470,14170,14170,14170,14170,0
|
|
20240820,160400,16938427470,14170,14170,14170,14170,0
|
|
20240820,160300,16938427470,14170,14170,14170,14170,0
|
|
20240820,160200,16938427470,14170,14170,14170,14170,0
|
|
20240820,160100,16938427470,14170,14170,14170,14170,0
|
|
20240820,160000,16938427470,14170,14170,14170,14170,0
|
|
20240820,155900,16938427470,14170,14170,14170,14170,0
|
|
20240820,155800,16938427470,14170,14170,14170,14170,0
|
|
20240820,155700,16938427470,14170,14170,14170,14170,0
|
|
20240820,155600,16938427470,14170,14170,14170,14170,0
|
|
20240820,155500,16938427470,14170,14170,14170,14170,0
|
|
20240820,155400,16938427470,14170,14170,14170,14170,0
|
|
20240820,155300,16938427470,14170,14170,14170,14170,0
|
|
20240820,155200,16938427470,14170,14170,14170,14170,0
|
|
20240820,155100,16938427470,14170,14170,14170,14170,0
|
|
20240820,155000,16938427470,14170,14170,14170,14170,0
|
|
20240820,154900,16938427470,14170,14170,14170,14170,0
|
|
20240820,154800,16938427470,14170,14170,14170,14170,0
|
|
20240820,154700,16938427470,14170,14170,14170,14170,0
|
|
20240820,154600,16938427470,14170,14170,14170,14170,0
|
|
20240820,154500,16938427470,14170,14170,14170,14170,0
|
|
20240820,154400,16938427470,14170,14170,14170,14170,0
|
|
20240820,154300,16938427470,14170,14170,14170,14170,0
|
|
20240820,154200,16938427470,14170,14170,14170,14170,0
|
|
20240820,154100,16938427470,14170,14170,14170,14170,0
|
|
20240820,154000,16938427470,14170,14170,14170,14170,0
|
|
20240820,153900,16938427470,14170,14170,14170,14170,0
|
|
20240820,153800,16938427470,14170,14170,14170,14170,0
|
|
20240820,153700,16938427470,14170,14170,14170,14170,48807
|
|
20240820,153600,16938427470,14170,14170,14170,14170,0
|
|
20240820,153500,16938427470,14170,14170,14170,14170,0
|
|
20240820,153400,16938427470,14170,14170,14170,14170,0
|
|
20240820,153300,16938427470,14170,14170,14170,14170,0
|
|
20240820,153200,16938427470,14170,14170,14170,14170,0
|
|
20240820,153100,16938427470,14170,14170,14170,14170,0
|
|
20240820,153000,16938427470,14170,14170,14170,14170,48807
|
|
20240820,152900,16246832280,14150,14150,14150,14150,0
|
|
20240820,152800,16246832280,14150,14150,14150,14150,0
|
|
20240820,152700,16246832280,14150,14150,14150,14150,0
|
|
20240820,152600,16246832280,14150,14150,14150,14150,0
|
|
20240820,152500,16246832280,14150,14150,14150,14150,0
|
|
20240820,152400,16246832280,14150,14150,14150,14150,0
|
|
20240820,152300,16246832280,14150,14150,14150,14150,0
|
|
20240820,152200,16246832280,14150,14150,14150,14150,0
|
|
20240820,152100,16246832280,14150,14150,14150,14150,0
|
|
20240820,152000,16246832280,14150,14150,14150,14150,0
|
|
20240820,151900,16246832280,14150,14160,14160,14150,1923
|
|
20240820,151800,16219608590,14150,14150,14160,14150,6748
|
|
20240820,151700,16124121630,14160,14150,14160,14150,6847
|
|
20240820,151600,16027222350,14150,14150,14160,14150,1444
|
|
20240820,151500,16006776530,14160,14150,14160,14140,5131
|
|
20240820,151400,15934166870,14150,14160,14160,14140,4334
|
|
20240820,151300,15872837910,14160,14160,14160,14150,3330
|
|
20240820,151200,15825708310,14160,14160,14160,14150,2304
|
|
20240820,151100,15793095400,14150,14160,14160,14150,976
|
|
20240820,151000,15779276400,14160,14160,14160,14150,1480
|
|
20240820,150900,15758326160,14150,14160,14160,14150,1403
|
|
20240820,150800,15738470680,14160,14160,14160,14150,2070
|
|
20240820,150700,15709176380,14160,14150,14160,14140,5788
|
|
20240820,150600,15627271980,14140,14150,14150,14140,832
|
|
20240820,150500,15615505450,14150,14150,14150,14140,946
|
|
20240820,150400,15602122740,14150,14150,14150,14140,1446
|
|
20240820,150300,15581665470,14150,14150,14150,14140,578
|
|
20240820,150200,15573488280,14150,14150,14160,14140,4743
|
|
20240820,150100,15506375660,14140,14150,14150,14140,1313
|
|
20240820,150000,15487798430,14150,14150,14150,14140,2754
|
|
20240820,145900,15448837900,14140,14150,14150,14130,8567
|
|
20240820,145800,15327688620,14140,14140,14150,14140,1384
|
|
20240820,145700,15308112690,14150,14140,14150,14140,277
|
|
20240820,145600,15304195810,14140,14140,14150,14140,165
|
|
20240820,145500,15301861420,14140,14130,14150,14130,1240
|
|
20240820,145400,15284323940,14130,14130,14140,14130,938
|
|
20240820,145300,15271061230,14140,14130,14140,14130,2239
|
|
20240820,145200,15239403660,14140,14130,14140,14130,517
|
|
20240820,145100,15232094050,14130,14130,14140,14130,2594
|
|
20240820,145000,15195432810,14130,14150,14150,14130,772
|
|
20240820,144900,15184517030,14150,14140,14150,14140,922
|
|
20240820,144800,15171473510,14150,14140,14150,14140,2132
|
|
20240820,144700,15141314450,14140,14140,14140,14140,550
|
|
20240820,144600,15133537450,14140,14150,14150,14130,2005
|
|
20240820,144500,15105186740,14140,14140,14140,14130,4951
|
|
20240820,144400,15035180220,14140,14130,14140,14130,1925
|
|
20240820,144300,15007962910,14130,14140,14140,14130,671
|
|
20240820,144200,14998476790,14130,14130,14140,14130,1585
|
|
20240820,144100,14976066380,14140,14140,14140,14130,2210
|
|
20240820,144000,14944820580,14130,14140,14150,14130,866
|
|
20240820,143900,14932571110,14140,14130,14150,14130,1220
|
|
20240820,143800,14915318080,14130,14130,14150,14130,6486
|
|
20240820,143700,14823663220,14150,14140,14150,14130,2659
|
|
20240820,143600,14786057990,14140,14140,14150,14140,883
|
|
20240820,143500,14773566560,14140,14140,14150,14140,3111
|
|
20240820,143400,14729547020,14150,14140,14150,14140,1928
|
|
20240820,143300,14702278940,14150,14150,14150,14140,1036
|
|
20240820,143200,14687623640,14140,14140,14150,14140,2181
|
|
20240820,143100,14656774850,14140,14140,14150,14140,1396
|
|
20240820,143000,14637023560,14140,14140,14150,14130,984
|
|
20240820,142900,14623110100,14140,14130,14140,14130,769
|
|
20240820,142800,14612238440,14130,14140,14150,14130,1135
|
|
20240820,142700,14596189590,14130,14140,14150,14130,2199
|
|
20240820,142600,14565089200,14140,14140,14150,14140,965
|
|
20240820,142500,14551438650,14140,14140,14150,14140,2142
|
|
20240820,142400,14521145710,14140,14140,14150,14140,852
|
|
20240820,142300,14509091200,14140,14140,14150,14140,756
|
|
20240820,142200,14498397560,14140,14150,14150,14140,4780
|
|
20240820,142100,14430801560,14140,14150,14150,14140,604
|
|
20240820,142000,14422256000,14140,14160,14160,14140,2706
|
|
20240820,141900,14383972850,14160,14150,14170,14150,2292
|
|
20240820,141800,14351517860,14160,14140,14160,14140,1206
|
|
20240820,141700,14334443140,14150,14150,14160,14140,2223
|
|
20240820,141600,14302982170,14150,14160,14170,14150,4438
|
|
20240820,141500,14240154810,14170,14180,14180,14160,3378
|
|
20240820,141400,14192283430,14180,14170,14180,14170,1184
|
|
20240820,141300,14175498400,14180,14170,14180,14160,2810
|
|
20240820,141200,14135685930,14170,14160,14170,14160,10197
|
|
20240820,141100,13991200050,14160,14160,14170,14160,1899
|
|
20240820,141000,13964310110,14160,14160,14170,14160,727
|
|
20240820,140900,13954015680,14160,14150,14170,14150,4396
|
|
20240820,140800,13891767730,14150,14150,14160,14150,1242
|
|
20240820,140700,13874185770,14150,14160,14160,14150,1824
|
|
20240820,140600,13848358130,14160,14160,14170,14160,3268
|
|
20240820,140500,13802082780,14160,14160,14170,14160,257
|
|
20240820,140400,13798442160,14160,14160,14170,14160,757
|
|
20240820,140300,13787715940,14160,14160,14170,14160,165
|
|
20240820,140200,13785379440,14160,14160,14160,14150,770
|
|
20240820,140100,13774476340,14160,14160,14170,14160,1710
|
|
20240820,140000,13750262680,14170,14170,14170,14150,2386
|
|
20240820,135900,13716477260,14160,14150,14170,14150,8893
|
|
20240820,135800,13590552270,14160,14140,14160,14130,12706
|
|
20240820,135700,13410768940,14140,14120,14140,14110,20956
|
|
20240820,135600,13114559270,14120,14120,14130,14110,3269
|
|
20240820,135500,13068408040,14130,14120,14130,14120,1658
|
|
20240820,135400,13044990500,14120,14120,14130,14120,2428
|
|
20240820,135300,13010702610,14120,14120,14130,14120,1866
|
|
20240820,135200,12984348650,14120,14120,14130,14120,897
|
|
20240820,135100,12971682810,14120,14120,14130,14120,1138
|
|
20240820,135000,12955614230,14120,14120,14120,14120,592
|
|
20240820,134900,12947255190,14120,14120,14120,14120,513
|
|
20240820,134800,12940011630,14120,14120,14120,14110,4313
|
|
20240820,134700,12879112080,14120,14120,14130,14120,1733
|
|
20240820,134600,12854641890,14120,14120,14130,14120,48
|
|
20240820,134500,12853964010,14120,14090,14130,14090,16977
|
|
20240820,134400,12614331200,14100,14090,14100,14090,3271
|
|
20240820,134300,12568234200,14090,14100,14100,14090,2682
|
|
20240820,134200,12530423670,14090,14110,14110,14090,4665
|
|
20240820,134100,12464639140,14100,14090,14110,14090,6538
|
|
20240820,134000,12372453370,14100,14100,14100,14090,1298
|
|
20240820,133900,12354152350,14100,14100,14100,14100,50
|
|
20240820,133800,12353447350,14100,14100,14110,14100,878
|
|
20240820,133700,12341067450,14100,14110,14110,14100,758
|
|
20240820,133600,12330372490,14110,14110,14120,14110,1293
|
|
20240820,133500,12312127780,14110,14120,14120,14110,142
|
|
20240820,133400,12310124150,14110,14110,14120,14110,884
|
|
20240820,133300,12297650710,14110,14120,14120,14110,1185
|
|
20240820,133200,12280926080,14120,14130,14130,14120,1868
|
|
20240820,133100,12254549810,14120,14120,14130,14120,164
|
|
20240820,133000,12252234100,14120,14120,14120,14110,8189
|
|
20240820,132900,12136606960,14120,14120,14120,14110,1665
|
|
20240820,132800,12113099670,14120,14100,14120,14100,3589
|
|
20240820,132700,12062463740,14100,14080,14100,14080,60330
|
|
20240820,132600,11211916040,14090,14080,14090,14070,22735
|
|
20240820,132500,10891581880,14070,14070,14090,14070,1194
|
|
20240820,132400,10874768370,14070,14070,14080,14070,1973
|
|
20240820,132300,10846993920,14070,14090,14090,14070,5598
|
|
20240820,132200,10768174360,14080,14080,14090,14080,1017
|
|
20240820,132100,10753854240,14080,14080,14090,14080,1285
|
|
20240820,132000,10735761360,14080,14090,14090,14080,2265
|
|
20240820,131900,10703863560,14080,14070,14090,14070,20446
|
|
20240820,131800,10416078450,14060,14060,14070,14060,301
|
|
20240820,131700,10411843980,14060,14060,14070,14060,723
|
|
20240820,131600,10401675670,14060,14070,14070,14060,217
|
|
20240820,131500,10398624640,14070,14060,14070,14060,723
|
|
20240820,131400,10388455550,14070,14060,14070,14060,1341
|
|
20240820,131300,10369588460,14060,14070,14070,14060,683
|
|
20240820,131200,10359983100,14070,14060,14080,14060,2729
|
|
20240820,131100,10321586190,14060,14070,14070,14060,125
|
|
20240820,131000,10319827780,14070,14070,14070,14060,1538
|
|
20240820,130900,10298203180,14070,14060,14070,14060,423
|
|
20240820,130800,10292252900,14060,14070,14070,14060,375
|
|
20240820,130700,10286976720,14070,14070,14070,14070,883
|
|
20240820,130600,10274552910,14070,14070,14080,14070,753
|
|
20240820,130500,10263958100,14070,14070,14080,14070,642
|
|
20240820,130400,10254925140,14070,14070,14080,14070,721
|
|
20240820,130300,10244779340,14070,14070,14080,14070,212
|
|
20240820,130200,10241795290,14070,14070,14080,14070,1149
|
|
20240820,130100,10225627510,14070,14060,14080,14060,10908
|
|
20240820,130000,10072151450,14070,14070,14070,14060,565
|
|
20240820,125900,10064204650,14060,14070,14070,14060,115
|
|
20240820,125800,10062587080,14070,14070,14070,14060,112
|
|
20240820,125700,10061011350,14070,14060,14070,14050,690
|
|
20240820,125600,10051312450,14060,14060,14060,14050,364
|
|
20240820,125500,10046194620,14060,14060,14060,14060,477
|
|
20240820,125400,10039488000,14060,14060,14060,14050,1014
|
|
20240820,125300,10025231230,14070,14060,14070,14050,16683
|
|
20240820,125200,9790583890,14060,14050,14060,14050,36
|
|
20240820,125100,9790077780,14050,14060,14060,14050,1330
|
|
20240820,125000,9771391160,14050,14050,14060,14050,718
|
|
20240820,124900,9761303180,14060,14050,14060,14050,158
|
|
20240820,124800,9759081910,14050,14060,14060,14050,231
|
|
20240820,124700,9755836080,14060,14060,14060,14060,47
|
|
20240820,124600,9755175260,14050,14070,14070,14050,6503
|
|
20240820,124500,9663747670,14060,14060,14070,14060,371
|
|
20240820,124400,9658530170,14060,14070,14070,14060,1880
|
|
20240820,124300,9632095040,14070,14070,14070,14060,1313
|
|
20240820,124200,9613631180,14070,14050,14070,14050,6053
|
|
20240820,124100,9528525060,14050,14060,14060,14050,183
|
|
20240820,124000,9525953280,14060,14060,14060,14050,789
|
|
20240820,123900,9514863320,14070,14060,14070,14060,1741
|
|
20240820,123800,9490383640,14060,14060,14070,14060,203
|
|
20240820,123700,9487528380,14070,14070,14070,14060,1470
|
|
20240820,123600,9466857610,14060,14060,14070,14060,4293
|
|
20240820,123500,9406470120,14070,14070,14070,14060,152
|
|
20240820,123400,9404331580,14070,14070,14070,14060,168
|
|
20240820,123300,9401968100,14060,14060,14070,14060,408
|
|
20240820,123200,9396230520,14060,14060,14060,14050,976
|
|
20240820,123100,9382510130,14060,14060,14070,14060,272
|
|
20240820,123000,9378684510,14050,14070,14070,14050,1014
|
|
20240820,122900,9364430540,14060,14060,14060,14050,224
|
|
20240820,122800,9361281120,14060,14070,14070,14050,301
|
|
20240820,122700,9357048300,14060,14060,14070,14060,78
|
|
20240820,122600,9355951560,14060,14060,14070,14050,610
|
|
20240820,122500,9347374400,14060,14060,14070,14060,1142
|
|
20240820,122400,9331317830,14060,14060,14060,14050,12439
|
|
20240820,122300,9156430210,14060,14060,14060,14050,1095
|
|
20240820,122200,9141041700,14060,14050,14060,14040,26182
|
|
20240820,122100,8773102140,14050,14030,14050,14030,33700
|
|
20240820,122000,8299807220,14040,14030,14040,14030,1988
|
|
20240820,121900,8271900990,14040,14030,14040,14030,574
|
|
20240820,121800,8263847060,14030,14030,14040,14030,25
|
|
20240820,121700,8263496260,14030,14030,14040,14030,1241
|
|
20240820,121600,8246085010,14030,14030,14040,14030,4280
|
|
20240820,121500,8186036560,14030,14030,14030,14030,276
|
|
20240820,121400,8182164280,14030,14040,14040,14030,229
|
|
20240820,121300,8178951290,14040,14030,14040,14020,11344
|
|
20240820,121200,8019795440,14030,14030,14030,14020,3035
|
|
20240820,121100,7977218500,14030,14020,14030,14020,3680
|
|
20240820,121000,7925624630,14020,14030,14030,14020,2011
|
|
20240820,120900,7897430400,14020,14030,14030,14020,458
|
|
20240820,120800,7891008040,14030,14030,14030,14020,392
|
|
20240820,120700,7885508300,14030,14030,14030,14020,150
|
|
20240820,120600,7883404160,14030,14030,14030,14020,554
|
|
20240820,120500,7875635080,14030,14030,14030,14020,433
|
|
20240820,120400,7869563330,14030,14030,14030,14020,94
|
|
20240820,120300,7868244560,14020,14030,14030,14020,274
|
|
20240820,120200,7864401770,14030,14020,14030,14020,478
|
|
20240820,120100,7857697410,14020,14030,14030,14020,300
|
|
20240820,120000,7853489930,14030,14020,14030,14020,662
|
|
20240820,115900,7844202770,14030,14030,14030,14020,261
|
|
20240820,115800,7840541030,14030,14020,14030,14020,92
|
|
20240820,115700,7839250330,14030,14020,14030,14020,137
|
|
20240820,115600,7837328570,14020,14020,14030,14020,496
|
|
20240820,115500,7830372750,14020,14020,14030,14020,76
|
|
20240820,115400,7829307020,14030,14030,14030,14020,337
|
|
20240820,115300,7824581260,14020,14020,14030,14020,387
|
|
20240820,115200,7819153550,14030,14020,14030,14020,138
|
|
20240820,115100,7817217450,14020,14030,14030,14020,1921
|
|
20240820,115000,7790284300,14020,14030,14030,14020,109
|
|
20240820,114900,7788755440,14030,14020,14030,14020,208
|
|
20240820,114800,7785837730,14020,14030,14030,14020,23
|
|
20240820,114700,7785515190,14020,14030,14030,14020,607
|
|
20240820,114600,7777004460,14030,14030,14030,14020,64
|
|
20240820,114500,7776107070,14030,14030,14030,14030,21
|
|
20240820,114400,7775812440,14020,14030,14030,14020,157
|
|
20240820,114300,7773609950,14020,14020,14030,14020,329
|
|
20240820,114200,7768997200,14020,14020,14030,14020,452
|
|
20240820,114100,7762659900,14020,14020,14030,14020,77
|
|
20240820,114000,7761579760,14030,14040,14040,14020,1519
|
|
20240820,113900,7740267480,14030,14030,14040,14030,4043
|
|
20240820,113800,7683543900,14040,14030,14040,14030,340
|
|
20240820,113700,7678770850,14040,14030,14040,14030,223
|
|
20240820,113600,7675640070,14040,14030,14040,14030,117
|
|
20240820,113500,7673998010,14040,14040,14040,14030,164
|
|
20240820,113400,7671695490,14040,14050,14050,14030,4612
|
|
20240820,113300,7606942990,14050,14050,14050,14040,130
|
|
20240820,113200,7605117730,14050,14050,14050,14040,318
|
|
20240820,113100,7600651100,14050,14050,14050,14040,64
|
|
20240820,113000,7599752130,14040,14040,14050,14040,370
|
|
20240820,112900,7594554280,14050,14040,14050,14040,847
|
|
20240820,112800,7582654920,14040,14050,14050,14040,670
|
|
20240820,112700,7573247730,14040,14040,14040,14040,14
|
|
20240820,112600,7573051170,14040,14050,14050,14040,1266
|
|
20240820,112500,7555275690,14040,14040,14050,14040,584
|
|
20240820,112400,7547075580,14050,14040,14050,14040,521
|
|
20240820,112300,7539760080,14040,14040,14050,14040,2656
|
|
20240820,112200,7502454900,14040,14030,14040,14030,1676
|
|
20240820,112100,7478923960,14040,14030,14040,14030,580
|
|
20240820,112000,7470785760,14030,14030,14040,14030,213
|
|
20240820,111900,7467795360,14040,14040,14040,14030,498
|
|
20240820,111800,7460806140,14040,14040,14050,14040,413
|
|
20240820,111700,7455006000,14040,14040,14040,14030,1029
|
|
20240820,111600,7440559390,14040,14050,14050,14040,2895
|
|
20240820,111500,7399913470,14040,14040,14050,14040,1455
|
|
20240820,111400,7379485260,14040,14050,14050,14040,203
|
|
20240820,111300,7376633210,14040,14050,14050,14040,1014
|
|
20240820,111200,7362386560,14050,14050,14050,14040,1240
|
|
20240820,111100,7344975140,14050,14030,14050,14030,19093
|
|
20240820,111000,7076917800,14040,14030,14040,14030,2952
|
|
20240820,110900,7035474330,14030,14030,14040,14030,1101
|
|
20240820,110800,7020027110,14030,14030,14040,14030,903
|
|
20240820,110700,7007352290,14030,14030,14040,14030,394
|
|
20240820,110600,7001821600,14030,14030,14040,14030,307
|
|
20240820,110500,6997514380,14040,14040,14040,14030,1730
|
|
20240820,110400,6973241290,14030,14040,14040,14030,2278
|
|
20240820,110300,6941279300,14030,14030,14040,14030,1730
|
|
20240820,110200,6917006360,14040,14030,14040,14030,121
|
|
20240820,110100,6915308620,14030,14040,14040,14030,724
|
|
20240820,110000,6905150090,14030,14020,14040,14020,10960
|
|
20240820,105900,6751376790,14020,14020,14030,14020,215
|
|
20240820,105800,6748361800,14020,14020,14030,14020,54
|
|
20240820,105700,6747604530,14020,14020,14030,14020,2706
|
|
20240820,105600,6709665930,14020,14020,14030,14020,386
|
|
20240820,105500,6704252390,14020,14010,14030,14010,161
|
|
20240820,105400,6701995130,14020,14020,14020,14010,420
|
|
20240820,105300,6696106750,14020,14030,14040,14020,6210
|
|
20240820,105200,6609004400,14030,14030,14030,14030,561
|
|
20240820,105100,6601133570,14030,14030,14040,14030,1518
|
|
20240820,105000,6579835960,14030,14030,14040,14030,1006
|
|
20240820,104900,6565721540,14020,14030,14030,14020,480
|
|
20240820,104800,6558990870,14030,14020,14030,14020,1001
|
|
20240820,104700,6544949860,14020,14030,14040,14020,4243
|
|
20240820,104600,6485399080,14030,14030,14040,14030,362
|
|
20240820,104500,6480319140,14030,14040,14040,14030,4249
|
|
20240820,104400,6420704230,14040,14040,14040,14030,717
|
|
20240820,104300,6410639120,14040,14030,14040,14030,404
|
|
20240820,104200,6404967060,14030,14040,14040,14030,226
|
|
20240820,104100,6401795970,14030,14030,14040,14030,312
|
|
20240820,104000,6397417660,14030,14040,14040,14030,216
|
|
20240820,103900,6394387050,14030,14040,14040,14030,742
|
|
20240820,103800,6383970680,14040,14030,14040,14030,639
|
|
20240820,103700,6375004330,14030,14030,14040,14030,1320
|
|
20240820,103600,6356484640,14030,14030,14040,14030,634
|
|
20240820,103500,6347589420,14030,14040,14040,14030,4317
|
|
20240820,103400,6287015170,14030,14030,14040,14030,683
|
|
20240820,103300,6277432550,14030,14030,14040,14030,3376
|
|
20240820,103200,6230066370,14030,14040,14040,14030,8582
|
|
20240820,103100,6109646360,14040,14040,14040,14030,470
|
|
20240820,103000,6103049760,14030,14030,14040,14030,3387
|
|
20240820,102900,6055514800,14030,14010,14030,14010,29077
|
|
20240820,102800,5647774190,14020,14000,14020,14000,19452
|
|
20240820,102700,5375224140,14000,14000,14010,14000,34
|
|
20240820,102600,5374748100,14000,14000,14010,14000,349
|
|
20240820,102500,5369860840,14010,14010,14010,14000,2436
|
|
20240820,102400,5335743170,14000,14010,14010,14000,1823
|
|
20240820,102300,5310204150,14010,14010,14010,14000,394
|
|
20240820,102200,5304685430,14010,14010,14010,13990,16173
|
|
20240820,102100,5078247180,14010,14000,14010,14000,291
|
|
20240820,102000,5074171860,14000,14000,14010,14000,1879
|
|
20240820,101900,5047851420,14010,14010,14010,14000,335
|
|
20240820,101800,5043158200,14010,14000,14010,14000,1689
|
|
20240820,101700,5019505740,14000,14000,14000,13990,6147
|
|
20240820,101600,4933449700,13990,14000,14000,13990,912
|
|
20240820,101500,4920689280,14000,14000,14000,13990,2602
|
|
20240820,101400,4884261610,14000,14000,14000,13990,776
|
|
20240820,101300,4873400690,13990,14000,14000,13990,140
|
|
20240820,101200,4871440820,14000,13990,14000,13990,610
|
|
20240820,101100,4862905840,13990,14000,14000,13990,1254
|
|
20240820,101000,4845361000,14000,14000,14000,13990,195
|
|
20240820,100900,4842631270,14000,14000,14000,13990,2609
|
|
20240820,100800,4806121400,14000,14010,14010,14000,2104
|
|
20240820,100700,4776664240,14000,14000,14000,13990,2787
|
|
20240820,100600,4737646600,14000,14010,14010,14000,6397
|
|
20240820,100500,4648079940,14010,14010,14010,14000,1535
|
|
20240820,100400,4626585820,14010,14000,14010,13990,29399
|
|
20240820,100300,4214979390,14000,14000,14000,13990,4797
|
|
20240820,100200,4147821420,14000,13990,14000,13990,158
|
|
20240820,100100,4145610550,14000,13990,14000,13980,577
|
|
20240820,100000,4137538260,13990,13990,14000,13980,1158
|
|
20240820,095900,4121329260,13990,14000,14000,13980,10787
|
|
20240820,095800,3970412000,14000,13990,14000,13990,3613
|
|
20240820,095700,3919831450,13990,13990,13990,13990,226
|
|
20240820,095600,3916669710,14000,14000,14000,13990,268
|
|
20240820,095500,3912919740,14000,13990,14000,13980,14328
|
|
20240820,095400,3712444480,13990,13980,13990,13980,171
|
|
20240820,095300,3710052900,13990,13980,13990,13980,174
|
|
20240820,095200,3707620190,13980,13980,13980,13970,8120
|
|
20240820,095100,3594103460,13980,13970,13980,13970,1017
|
|
20240820,095000,3579888030,13980,13970,13980,13970,808
|
|
20240820,094900,3568592750,13980,13970,13980,13970,1128
|
|
20240820,094800,3552823530,13970,13960,13970,13960,4346
|
|
20240820,094700,3492109920,13970,13970,13980,13960,8900
|
|
20240820,094600,3367778940,13980,13970,13980,13970,3602
|
|
20240820,094500,3317423700,13970,13970,13980,13970,1206
|
|
20240820,094400,3300571640,13970,13980,13980,13970,213
|
|
20240820,094300,3297594370,13970,13980,13980,13970,1160
|
|
20240820,094200,3281378410,13980,13960,13980,13960,770
|
|
20240820,094100,3270625040,13960,13970,13980,13960,14172
|
|
20240820,094000,3072645850,13970,13960,13970,13960,795
|
|
20240820,093900,3061546050,13960,13960,13970,13960,2082
|
|
20240820,093800,3032479810,13960,13970,13970,13960,405
|
|
20240820,093700,3026822870,13960,13970,13970,13960,1841
|
|
20240820,093600,3001112850,13970,13970,13970,13960,335
|
|
20240820,093500,2996433060,13970,13970,13970,13960,1941
|
|
20240820,093400,2969333120,13970,13970,13970,13960,4077
|
|
20240820,093300,2912388290,13960,13960,13970,13960,121
|
|
20240820,093200,2910698940,13960,13970,13970,13960,5163
|
|
20240820,093100,2838576680,13960,13970,13980,13960,587
|
|
20240820,093000,2830376650,13980,13960,13980,13960,3227
|
|
20240820,092900,2785308020,13960,13970,13980,13960,9096
|
|
20240820,092800,2658238460,13970,13960,13970,13960,330
|
|
20240820,092700,2653630460,13960,13970,13970,13960,1544
|
|
20240820,092600,2632065330,13970,13960,13970,13960,7732
|
|
20240820,092500,2524057770,13950,13960,13970,13950,4469
|
|
20240820,092400,2461678630,13960,13950,13960,13950,1926
|
|
20240820,092300,2434803560,13950,13970,13980,13940,24299
|
|
20240820,092200,2095529230,13980,13980,13980,13970,711
|
|
20240820,092100,2085595940,13970,13980,13980,13970,1086
|
|
20240820,092000,2070424310,13970,13950,13980,13950,5427
|
|
20240820,091900,1994616620,13950,13960,13960,13950,2927
|
|
20240820,091800,1953758980,13970,13970,13970,13960,2135
|
|
20240820,091700,1923939200,13970,13970,13970,13960,1648
|
|
20240820,091600,1900926840,13970,13970,13980,13960,5464
|
|
20240820,091500,1824604540,13960,13960,13970,13950,2157
|
|
20240820,091400,1794486670,13950,13970,13970,13950,1644
|
|
20240820,091300,1771538610,13960,13970,13980,13950,3006
|
|
20240820,091200,1729550770,13970,13950,13970,13940,4742
|
|
20240820,091100,1663373300,13940,13950,13960,13940,3840
|
|
20240820,091000,1609801860,13950,13970,13980,13950,5639
|
|
20240820,090900,1531059790,13960,13980,13990,13960,11424
|
|
20240820,090800,1371379820,13980,14000,14000,13980,7319
|
|
20240820,090700,1268959240,14010,14000,14010,13990,5811
|
|
20240820,090600,1187583450,14010,13980,14010,13960,15407
|
|
20240820,090500,971947820,13950,14010,14010,13950,17283
|
|
20240820,090400,730193970,14000,14010,14020,14000,2248
|
|
20240820,090300,698703100,14000,13990,14020,13990,14974
|
|
20240820,090200,489034320,13990,13990,14000,13950,10996
|
|
20240820,090100,335211440,13990,13920,14010,13920,19108
|
|
20240820,090000,68100560,13930,13900,13940,13900,4897
|