623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,191900,50971214510,12940,12940,12940,12940,0
|
|
20240711,191800,50971214510,12940,12940,12940,12940,0
|
|
20240711,191700,50971214510,12940,12940,12940,12940,0
|
|
20240711,191600,50971214510,12940,12940,12940,12940,0
|
|
20240711,191500,50971214510,12940,12940,12940,12940,0
|
|
20240711,191400,50971214510,12940,12940,12940,12940,0
|
|
20240711,191300,50971214510,12940,12940,12940,12940,0
|
|
20240711,191200,50971214510,12940,12940,12940,12940,0
|
|
20240711,191100,50971214510,12940,12940,12940,12940,0
|
|
20240711,191000,50971214510,12940,12940,12940,12940,0
|
|
20240711,190900,50971214510,12940,12940,12940,12940,0
|
|
20240711,190800,50971214510,12940,12940,12940,12940,0
|
|
20240711,190700,50971214510,12940,12940,12940,12940,0
|
|
20240711,190600,50971214510,12940,12940,12940,12940,0
|
|
20240711,190500,50971214510,12940,12940,12940,12940,0
|
|
20240711,190400,50971214510,12940,12940,12940,12940,0
|
|
20240711,190300,50971214510,12940,12940,12940,12940,0
|
|
20240711,190200,50971214510,12940,12940,12940,12940,0
|
|
20240711,190100,50971214510,12940,12940,12940,12940,0
|
|
20240711,190000,50971214510,12940,12940,12940,12940,0
|
|
20240711,185900,50971214510,12940,12940,12940,12940,0
|
|
20240711,185800,50971214510,12940,12940,12940,12940,0
|
|
20240711,185700,50971214510,12940,12940,12940,12940,0
|
|
20240711,185600,50971214510,12940,12940,12940,12940,0
|
|
20240711,185500,50971214510,12940,12940,12940,12940,0
|
|
20240711,185400,50971214510,12940,12940,12940,12940,0
|
|
20240711,185300,50971214510,12940,12940,12940,12940,0
|
|
20240711,185200,50971214510,12940,12940,12940,12940,0
|
|
20240711,185100,50971214510,12940,12940,12940,12940,0
|
|
20240711,185000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,184900,50971214510,12940,12940,12940,12940,0
|
|
20240711,184800,50971214510,12940,12940,12940,12940,0
|
|
20240711,184700,50971214510,12940,12940,12940,12940,0
|
|
20240711,184600,50971214510,12940,12940,12940,12940,0
|
|
20240711,184500,50971214510,12940,12940,12940,12940,0
|
|
20240711,184400,50971214510,12940,12940,12940,12940,0
|
|
20240711,184300,50971214510,12940,12940,12940,12940,0
|
|
20240711,184200,50971214510,12940,12940,12940,12940,0
|
|
20240711,184100,50971214510,12940,12940,12940,12940,0
|
|
20240711,184000,50971214510,12940,12940,12940,12940,0
|
|
20240711,183900,50971214510,12940,12940,12940,12940,0
|
|
20240711,183800,50971214510,12940,12940,12940,12940,0
|
|
20240711,183700,50971214510,12940,12940,12940,12940,0
|
|
20240711,183600,50971214510,12940,12940,12940,12940,0
|
|
20240711,183500,50971214510,12940,12940,12940,12940,0
|
|
20240711,183400,50971214510,12940,12940,12940,12940,0
|
|
20240711,183300,50971214510,12940,12940,12940,12940,0
|
|
20240711,183200,50971214510,12940,12940,12940,12940,0
|
|
20240711,183100,50971214510,12940,12940,12940,12940,0
|
|
20240711,183000,50971214510,12940,12940,12940,12940,0
|
|
20240711,182900,50971214510,12940,12940,12940,12940,0
|
|
20240711,182800,50971214510,12940,12940,12940,12940,0
|
|
20240711,182700,50971214510,12940,12940,12940,12940,0
|
|
20240711,182600,50971214510,12940,12940,12940,12940,0
|
|
20240711,182500,50971214510,12940,12940,12940,12940,0
|
|
20240711,182400,50971214510,12940,12940,12940,12940,0
|
|
20240711,182300,50971214510,12940,12940,12940,12940,0
|
|
20240711,182200,50971214510,12940,12940,12940,12940,0
|
|
20240711,182100,50971214510,12940,12940,12940,12940,0
|
|
20240711,182000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,181900,50971214510,12940,12940,12940,12940,0
|
|
20240711,181800,50971214510,12940,12940,12940,12940,0
|
|
20240711,181700,50971214510,12940,12940,12940,12940,0
|
|
20240711,181600,50971214510,12940,12940,12940,12940,0
|
|
20240711,181500,50971214510,12940,12940,12940,12940,0
|
|
20240711,181400,50971214510,12940,12940,12940,12940,0
|
|
20240711,181300,50971214510,12940,12940,12940,12940,0
|
|
20240711,181200,50971214510,12940,12940,12940,12940,0
|
|
20240711,181100,50971214510,12940,12940,12940,12940,0
|
|
20240711,181000,50971214510,12940,12940,12940,12940,0
|
|
20240711,180900,50971214510,12940,12940,12940,12940,0
|
|
20240711,180800,50971214510,12940,12940,12940,12940,0
|
|
20240711,180700,50971214510,12940,12940,12940,12940,0
|
|
20240711,180600,50971214510,12940,12940,12940,12940,0
|
|
20240711,180500,50971214510,12940,12940,12940,12940,0
|
|
20240711,180400,50971214510,12940,12940,12940,12940,0
|
|
20240711,180300,50971214510,12940,12940,12940,12940,0
|
|
20240711,180200,50971214510,12940,12940,12940,12940,0
|
|
20240711,180100,50971214510,12940,12940,12940,12940,0
|
|
20240711,180000,50971214510,12940,12940,12940,12940,0
|
|
20240711,175900,50971214510,12940,12940,12940,12940,0
|
|
20240711,175800,50971214510,12940,12940,12940,12940,0
|
|
20240711,175700,50971214510,12940,12940,12940,12940,0
|
|
20240711,175600,50971214510,12940,12940,12940,12940,0
|
|
20240711,175500,50971214510,12940,12940,12940,12940,0
|
|
20240711,175400,50971214510,12940,12940,12940,12940,0
|
|
20240711,175300,50971214510,12940,12940,12940,12940,0
|
|
20240711,175200,50971214510,12940,12940,12940,12940,0
|
|
20240711,175100,50971214510,12940,12940,12940,12940,0
|
|
20240711,175000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,174900,50971214510,12940,12940,12940,12940,0
|
|
20240711,174800,50971214510,12940,12940,12940,12940,0
|
|
20240711,174700,50971214510,12940,12940,12940,12940,0
|
|
20240711,174600,50971214510,12940,12940,12940,12940,0
|
|
20240711,174500,50971214510,12940,12940,12940,12940,0
|
|
20240711,174400,50971214510,12940,12940,12940,12940,0
|
|
20240711,174300,50971214510,12940,12940,12940,12940,0
|
|
20240711,174200,50971214510,12940,12940,12940,12940,0
|
|
20240711,174100,50971214510,12940,12940,12940,12940,0
|
|
20240711,174000,50971214510,12940,12940,12940,12940,0
|
|
20240711,173900,50971214510,12940,12940,12940,12940,0
|
|
20240711,173800,50971214510,12940,12940,12940,12940,0
|
|
20240711,173700,50971214510,12940,12940,12940,12940,0
|
|
20240711,173600,50971214510,12940,12940,12940,12940,0
|
|
20240711,173500,50971214510,12940,12940,12940,12940,0
|
|
20240711,173400,50971214510,12940,12940,12940,12940,0
|
|
20240711,173300,50971214510,12940,12940,12940,12940,0
|
|
20240711,173200,50971214510,12940,12940,12940,12940,0
|
|
20240711,173100,50971214510,12940,12940,12940,12940,0
|
|
20240711,173000,50971214510,12940,12940,12940,12940,0
|
|
20240711,172900,50971214510,12940,12940,12940,12940,0
|
|
20240711,172800,50971214510,12940,12940,12940,12940,0
|
|
20240711,172700,50971214510,12940,12940,12940,12940,0
|
|
20240711,172600,50971214510,12940,12940,12940,12940,0
|
|
20240711,172500,50971214510,12940,12940,12940,12940,0
|
|
20240711,172400,50971214510,12940,12940,12940,12940,0
|
|
20240711,172300,50971214510,12940,12940,12940,12940,0
|
|
20240711,172200,50971214510,12940,12940,12940,12940,0
|
|
20240711,172100,50971214510,12940,12940,12940,12940,0
|
|
20240711,172000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,171900,50971214510,12940,12940,12940,12940,0
|
|
20240711,171800,50971214510,12940,12940,12940,12940,0
|
|
20240711,171700,50971214510,12940,12940,12940,12940,0
|
|
20240711,171600,50971214510,12940,12940,12940,12940,0
|
|
20240711,171500,50971214510,12940,12940,12940,12940,0
|
|
20240711,171400,50971214510,12940,12940,12940,12940,0
|
|
20240711,171300,50971214510,12940,12940,12940,12940,0
|
|
20240711,171200,50971214510,12940,12940,12940,12940,0
|
|
20240711,171100,50971214510,12940,12940,12940,12940,0
|
|
20240711,171000,50971214510,12940,12940,12940,12940,0
|
|
20240711,170900,50971214510,12940,12940,12940,12940,0
|
|
20240711,170800,50971214510,12940,12940,12940,12940,0
|
|
20240711,170700,50971214510,12940,12940,12940,12940,0
|
|
20240711,170600,50971214510,12940,12940,12940,12940,0
|
|
20240711,170500,50971214510,12940,12940,12940,12940,0
|
|
20240711,170400,50971214510,12940,12940,12940,12940,0
|
|
20240711,170300,50971214510,12940,12940,12940,12940,0
|
|
20240711,170200,50971214510,12940,12940,12940,12940,0
|
|
20240711,170100,50971214510,12940,12940,12940,12940,0
|
|
20240711,170000,50971214510,12940,12940,12940,12940,0
|
|
20240711,165900,50971214510,12940,12940,12940,12940,0
|
|
20240711,165800,50971214510,12940,12940,12940,12940,0
|
|
20240711,165700,50971214510,12940,12940,12940,12940,0
|
|
20240711,165600,50971214510,12940,12940,12940,12940,0
|
|
20240711,165500,50971214510,12940,12940,12940,12940,0
|
|
20240711,165400,50971214510,12940,12940,12940,12940,0
|
|
20240711,165300,50971214510,12940,12940,12940,12940,0
|
|
20240711,165200,50971214510,12940,12940,12940,12940,0
|
|
20240711,165100,50971214510,12940,12940,12940,12940,0
|
|
20240711,165000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,164900,50971214510,12940,12940,12940,12940,0
|
|
20240711,164800,50971214510,12940,12940,12940,12940,0
|
|
20240711,164700,50971214510,12940,12940,12940,12940,0
|
|
20240711,164600,50971214510,12940,12940,12940,12940,0
|
|
20240711,164500,50971214510,12940,12940,12940,12940,0
|
|
20240711,164400,50971214510,12940,12940,12940,12940,0
|
|
20240711,164300,50971214510,12940,12940,12940,12940,0
|
|
20240711,164200,50971214510,12940,12940,12940,12940,0
|
|
20240711,164100,50971214510,12940,12940,12940,12940,0
|
|
20240711,164000,50971214510,12940,12940,12940,12940,0
|
|
20240711,163900,50971214510,12940,12940,12940,12940,0
|
|
20240711,163800,50971214510,12940,12940,12940,12940,0
|
|
20240711,163700,50971214510,12940,12940,12940,12940,0
|
|
20240711,163600,50971214510,12940,12940,12940,12940,0
|
|
20240711,163500,50971214510,12940,12940,12940,12940,0
|
|
20240711,163400,50971214510,12940,12940,12940,12940,0
|
|
20240711,163300,50971214510,12940,12940,12940,12940,0
|
|
20240711,163200,50971214510,12940,12940,12940,12940,0
|
|
20240711,163100,50971214510,12940,12940,12940,12940,0
|
|
20240711,163000,50971214510,12940,12940,12940,12940,0
|
|
20240711,162900,50971214510,12940,12940,12940,12940,0
|
|
20240711,162800,50971214510,12940,12940,12940,12940,0
|
|
20240711,162700,50971214510,12940,12940,12940,12940,0
|
|
20240711,162600,50971214510,12940,12940,12940,12940,0
|
|
20240711,162500,50971214510,12940,12940,12940,12940,0
|
|
20240711,162400,50971214510,12940,12940,12940,12940,0
|
|
20240711,162300,50971214510,12940,12940,12940,12940,0
|
|
20240711,162200,50971214510,12940,12940,12940,12940,0
|
|
20240711,162100,50971214510,12940,12940,12940,12940,0
|
|
20240711,162000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,161900,50971214510,12940,12940,12940,12940,0
|
|
20240711,161800,50971214510,12940,12940,12940,12940,0
|
|
20240711,161700,50971214510,12940,12940,12940,12940,0
|
|
20240711,161600,50971214510,12940,12940,12940,12940,0
|
|
20240711,161500,50971214510,12940,12940,12940,12940,0
|
|
20240711,161400,50971214510,12940,12940,12940,12940,0
|
|
20240711,161300,50971214510,12940,12940,12940,12940,0
|
|
20240711,161200,50971214510,12940,12940,12940,12940,0
|
|
20240711,161100,50971214510,12940,12940,12940,12940,0
|
|
20240711,161000,50971214510,12940,12940,12940,12940,0
|
|
20240711,160900,50971214510,12940,12940,12940,12940,0
|
|
20240711,160800,50971214510,12940,12940,12940,12940,0
|
|
20240711,160700,50971214510,12940,12940,12940,12940,0
|
|
20240711,160600,50971214510,12940,12940,12940,12940,0
|
|
20240711,160500,50971214510,12940,12940,12940,12940,0
|
|
20240711,160400,50971214510,12940,12940,12940,12940,0
|
|
20240711,160300,50971214510,12940,12940,12940,12940,0
|
|
20240711,160200,50971214510,12940,12940,12940,12940,0
|
|
20240711,160100,50971214510,12940,12940,12940,12940,0
|
|
20240711,160000,50971214510,12940,12940,12940,12940,0
|
|
20240711,155900,50971214510,12940,12940,12940,12940,0
|
|
20240711,155800,50971214510,12940,12940,12940,12940,0
|
|
20240711,155700,50971214510,12940,12940,12940,12940,0
|
|
20240711,155600,50971214510,12940,12940,12940,12940,0
|
|
20240711,155500,50971214510,12940,12940,12940,12940,0
|
|
20240711,155400,50971214510,12940,12940,12940,12940,0
|
|
20240711,155300,50971214510,12940,12940,12940,12940,0
|
|
20240711,155200,50971214510,12940,12940,12940,12940,0
|
|
20240711,155100,50971214510,12940,12940,12940,12940,0
|
|
20240711,155000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,154900,50971214510,12940,12940,12940,12940,0
|
|
20240711,154800,50971214510,12940,12940,12940,12940,0
|
|
20240711,154700,50971214510,12940,12940,12940,12940,0
|
|
20240711,154600,50971214510,12940,12940,12940,12940,0
|
|
20240711,154500,50971214510,12940,12940,12940,12940,0
|
|
20240711,154400,50971214510,12940,12940,12940,12940,0
|
|
20240711,154300,50971214510,12940,12940,12940,12940,0
|
|
20240711,154200,50971214510,12940,12940,12940,12940,0
|
|
20240711,154100,50971214510,12940,12940,12940,12940,0
|
|
20240711,154000,50971214510,12940,12940,12940,12940,0
|
|
20240711,153900,50971214510,12940,12940,12940,12940,0
|
|
20240711,153800,50971214510,12940,12940,12940,12940,0
|
|
20240711,153700,50971214510,12940,12940,12940,12940,0
|
|
20240711,153600,50971214510,12940,12940,12940,12940,0
|
|
20240711,153500,50971214510,12940,12940,12940,12940,0
|
|
20240711,153400,50971214510,12940,12940,12940,12940,0
|
|
20240711,153300,50971214510,12940,12940,12940,12940,0
|
|
20240711,153200,50971214510,12940,12940,12940,12940,0
|
|
20240711,153100,50971214510,12940,12940,12940,12940,0
|
|
20240711,153000,50971214510,12940,12940,12940,12940,434679
|
|
20240711,152900,45346468250,12950,12950,12950,12950,0
|
|
20240711,152800,45346468250,12950,12950,12950,12950,0
|
|
20240711,152700,45346468250,12950,12950,12950,12950,0
|
|
20240711,152600,45346468250,12950,12950,12950,12950,0
|
|
20240711,152500,45346468250,12950,12950,12950,12950,0
|
|
20240711,152400,45346468250,12950,12950,12950,12950,0
|
|
20240711,152300,45346468250,12950,12950,12950,12950,0
|
|
20240711,152200,45346468250,12950,12950,12950,12950,0
|
|
20240711,152100,45346468250,12950,12950,12950,12950,0
|
|
20240711,152000,45346468250,12950,12950,12950,12950,0
|
|
20240711,151900,45346468250,12950,12940,12960,12940,12967
|
|
20240711,151800,45178583080,12940,12950,12960,12940,17733
|
|
20240711,151700,44948985710,12950,12950,12960,12950,4417
|
|
20240711,151600,44891761520,12960,12950,12960,12950,10478
|
|
20240711,151500,44756014620,12950,12970,12970,12950,13796
|
|
20240711,151400,44577227440,12960,12970,12980,12960,4144
|
|
20240711,151300,44523514460,12970,12970,12980,12960,3920
|
|
20240711,151200,44472677840,12960,12960,12980,12950,8469
|
|
20240711,151100,44362914400,12950,12960,12970,12950,6660
|
|
20240711,151000,44276597210,12960,12970,12970,12960,3373
|
|
20240711,150900,44232881540,12960,12970,12970,12960,3832
|
|
20240711,150800,44183208890,12960,12960,12970,12960,5220
|
|
20240711,150700,44115536820,12960,12960,12970,12950,5552
|
|
20240711,150600,44043593460,12960,12970,12970,12950,6098
|
|
20240711,150500,43964564280,12960,12970,12980,12960,7783
|
|
20240711,150400,43863620240,12970,12990,12990,12970,5155
|
|
20240711,150300,43796724250,12980,12990,13000,12980,6523
|
|
20240711,150200,43712022740,13000,13010,13020,12990,14554
|
|
20240711,150100,43522736370,13010,13010,13020,13010,2709
|
|
20240711,150000,43487491500,13010,13010,13020,13010,2405
|
|
20240711,145900,43456202160,13010,13010,13020,13010,3425
|
|
20240711,145800,43411635170,13010,13020,13020,13010,2673
|
|
20240711,145700,43376854150,13010,13030,13030,13010,5303
|
|
20240711,145600,43307805830,13020,13030,13030,13020,1840
|
|
20240711,145500,43283839640,13030,13040,13040,13020,9988
|
|
20240711,145400,43153693040,13040,13030,13050,13030,5692
|
|
20240711,145300,43079465930,13030,13050,13050,13030,13449
|
|
20240711,145200,42904030910,13050,13050,13060,13050,4760
|
|
20240711,145100,42841870600,13050,13040,13050,13030,12716
|
|
20240711,145000,42675964490,13030,13040,13040,13030,3621
|
|
20240711,144900,42628750470,13030,13040,13040,13030,2789
|
|
20240711,144800,42592400930,13030,13030,13040,13030,4538
|
|
20240711,144700,42533268640,13030,13030,13040,13020,2671
|
|
20240711,144600,42498464850,13030,13030,13030,13020,7972
|
|
20240711,144500,42394606490,13020,13020,13030,13020,2786
|
|
20240711,144400,42358320740,13020,13030,13030,13020,4778
|
|
20240711,144300,42296086920,13030,13020,13030,13020,1553
|
|
20240711,144200,42275859930,13020,13020,13030,13020,1349
|
|
20240711,144100,42258293470,13020,13030,13030,13020,1980
|
|
20240711,144000,42232509560,13020,13020,13030,13020,1938
|
|
20240711,143900,42207271880,13030,13020,13030,13020,1824
|
|
20240711,143800,42183513420,13020,13030,13030,13020,1786
|
|
20240711,143700,42160245420,13020,13020,13030,13020,547
|
|
20240711,143600,42153121760,13030,12990,13040,12990,14508
|
|
20240711,143500,41964351830,12990,13000,13000,12990,1267
|
|
20240711,143400,41947885010,12990,12990,13000,12990,2123
|
|
20240711,143300,41920299480,12990,12990,13000,12990,1894
|
|
20240711,143200,41895692760,13000,12990,13000,12990,1529
|
|
20240711,143100,41875818340,12990,12990,13000,12990,2349
|
|
20240711,143000,41845293470,13000,13000,13000,12990,980
|
|
20240711,142900,41832562000,12990,12990,13000,12990,862
|
|
20240711,142800,41821362420,12990,12980,13000,12980,2740
|
|
20240711,142700,41785764970,12990,12990,13000,12980,2803
|
|
20240711,142600,41749367540,12990,12980,13000,12980,6057
|
|
20240711,142500,41670727860,12980,12990,12990,12980,2976
|
|
20240711,142400,41632082430,12990,12990,13000,12980,3399
|
|
20240711,142300,41587938420,12990,13000,13010,12990,2654
|
|
20240711,142200,41553435920,13000,12990,13020,12980,9617
|
|
20240711,142100,41428328290,12990,12980,13000,12980,2369
|
|
20240711,142000,41397559890,12990,12960,12990,12960,5355
|
|
20240711,141900,41328132780,12950,12970,12970,12950,13472
|
|
20240711,141800,41153542630,12970,12970,12970,12960,1905
|
|
20240711,141700,41128851790,12970,13010,13010,12950,52780
|
|
20240711,141600,40443223180,13020,13020,13030,13020,6642
|
|
20240711,141500,40356736090,13030,13030,13040,13020,10201
|
|
20240711,141400,40223833530,13020,13030,13030,13020,1166
|
|
20240711,141300,40208642650,13020,13020,13030,13020,4923
|
|
20240711,141200,40144538390,13030,13020,13030,13020,1225
|
|
20240711,141100,40128583600,13020,13020,13030,13020,9152
|
|
20240711,141000,40009400310,13020,13020,13030,13020,5787
|
|
20240711,140900,39933999610,13020,13020,13030,13010,6324
|
|
20240711,140800,39851685440,13010,13020,13030,13010,4552
|
|
20240711,140700,39792416000,13020,13020,13030,13010,3123
|
|
20240711,140600,39751754590,13020,13020,13020,13010,12136
|
|
20240711,140500,39593744160,13030,13020,13030,13020,2777
|
|
20240711,140400,39557586270,13020,13030,13030,13020,2938
|
|
20240711,140300,39519316460,13030,13030,13040,13030,5194
|
|
20240711,140200,39451638470,13030,13040,13040,13020,4490
|
|
20240711,140100,39393140150,13040,13030,13040,13030,4563
|
|
20240711,140000,39333683980,13020,13020,13030,13020,2296
|
|
20240711,135900,39303785590,13020,13030,13040,13020,10844
|
|
20240711,135800,39162494550,13030,13030,13040,13030,6135
|
|
20240711,135700,39082554540,13030,13040,13040,13030,1601
|
|
20240711,135600,39061689510,13030,13030,13040,13030,1431
|
|
20240711,135500,39043040520,13040,13030,13040,13030,3381
|
|
20240711,135400,38998982480,13030,13030,13040,13030,1635
|
|
20240711,135300,38977666640,13030,13030,13040,13030,1938
|
|
20240711,135200,38952414010,13030,13030,13040,13020,1909
|
|
20240711,135100,38927536570,13030,13030,13040,13020,3624
|
|
20240711,135000,38880323580,13030,13030,13040,13030,5383
|
|
20240711,134900,38810155310,13030,13040,13040,13030,493
|
|
20240711,134800,38803730190,13040,13030,13050,13030,3162
|
|
20240711,134700,38762496260,13030,13040,13040,13030,4379
|
|
20240711,134600,38705424440,13040,13060,13060,13030,16995
|
|
20240711,134500,38483606590,13070,13070,13070,13060,3529
|
|
20240711,134400,38437487230,13060,13060,13070,13060,847
|
|
20240711,134300,38426420920,13060,13070,13070,13060,2985
|
|
20240711,134200,38387412400,13070,13060,13080,13060,3807
|
|
20240711,134100,38337647300,13060,13050,13070,13050,9137
|
|
20240711,134000,38218382480,13050,13050,13050,13040,2132
|
|
20240711,133900,38190572190,13050,13050,13060,13040,8300
|
|
20240711,133800,38082249230,13050,13050,13060,13050,1929
|
|
20240711,133700,38057073950,13060,13060,13070,13050,13457
|
|
20240711,133600,37881372130,13070,13060,13070,13060,3433
|
|
20240711,133500,37836528680,13060,13070,13070,13060,467
|
|
20240711,133400,37830429260,13070,13070,13070,13060,5581
|
|
20240711,133300,37757533070,13070,13080,13080,13070,4726
|
|
20240711,133200,37695754410,13080,13090,13090,13080,4547
|
|
20240711,133100,37636274540,13080,13080,13090,13080,2124
|
|
20240711,133000,37608488740,13090,13070,13090,13070,3527
|
|
20240711,132900,37562358400,13070,13060,13080,13060,3896
|
|
20240711,132800,37511436940,13060,13060,13070,13060,1497
|
|
20240711,132700,37491880580,13060,13070,13080,13060,4477
|
|
20240711,132600,37433363370,13080,13080,13080,13070,3733
|
|
20240711,132500,37384538560,13080,13080,13090,13080,3105
|
|
20240711,132400,37343921150,13080,13090,13090,13080,4287
|
|
20240711,132300,37287817120,13090,13090,13090,13070,4261
|
|
20240711,132200,37232077630,13090,13030,13090,13030,17954
|
|
20240711,132100,36997413280,13040,13040,13050,13030,2875
|
|
20240711,132000,36959921420,13040,13050,13050,13030,8078
|
|
20240711,131900,36854574820,13050,13040,13050,13030,11574
|
|
20240711,131800,36703603700,13040,13040,13040,13030,3858
|
|
20240711,131700,36653300700,13040,13040,13040,13030,2582
|
|
20240711,131600,36619637310,13040,13030,13040,13030,6507
|
|
20240711,131500,36534850250,13030,13040,13040,13030,2374
|
|
20240711,131400,36503902300,13040,13040,13050,13030,17532
|
|
20240711,131300,36275406390,13040,13030,13040,13030,1403
|
|
20240711,131200,36257121690,13030,13040,13040,13030,1352
|
|
20240711,131100,36239497810,13040,13040,13040,13030,5160
|
|
20240711,131000,36172232120,13040,13030,13040,13030,1045
|
|
20240711,130900,36158610260,13030,13030,13040,13030,2261
|
|
20240711,130800,36129145290,13030,13030,13040,13020,1955
|
|
20240711,130700,36103673540,13020,13030,13040,13020,5991
|
|
20240711,130600,36025609490,13030,13030,13040,13020,2143
|
|
20240711,130500,35997686530,13030,13030,13030,13020,2107
|
|
20240711,130400,35970239860,13020,13030,13030,13020,6391
|
|
20240711,130300,35886968050,13030,13040,13040,13030,946
|
|
20240711,130200,35874637460,13040,13040,13040,13030,1192
|
|
20240711,130100,35859094230,13040,13040,13040,13030,3807
|
|
20240711,130000,35809453850,13030,13040,13040,13030,1028
|
|
20240711,125900,35796051650,13040,13030,13040,13030,2169
|
|
20240711,125800,35767769340,13030,13040,13040,13020,3311
|
|
20240711,125700,35724627310,13030,13040,13040,13030,15721
|
|
20240711,125600,35519705550,13040,13030,13040,13030,2709
|
|
20240711,125500,35484400220,13040,13040,13040,13030,1880
|
|
20240711,125400,35459888070,13040,13040,13040,13030,1641
|
|
20240711,125300,35438492790,13040,13030,13040,13030,1665
|
|
20240711,125200,35416783760,13040,13040,13040,13030,1990
|
|
20240711,125100,35390839260,13030,13040,13040,13030,2135
|
|
20240711,125000,35363000720,13040,13030,13040,13030,2434
|
|
20240711,124900,35331267240,13040,13040,13040,13030,1168
|
|
20240711,124800,35316040260,13030,13030,13040,13030,848
|
|
20240711,124700,35304989580,13030,13030,13040,13030,4511
|
|
20240711,124600,35246195940,13040,13030,13050,13030,10777
|
|
20240711,124500,35105669650,13030,13040,13040,13030,7106
|
|
20240711,124400,35013075850,13040,13040,13040,13030,968
|
|
20240711,124300,35000456590,13040,13040,13040,13030,3616
|
|
20240711,124200,34953306780,13040,13030,13040,13030,2296
|
|
20240711,124100,34923384220,13030,13030,13040,13030,11852
|
|
20240711,124000,34768911590,13030,13030,13030,13020,1624
|
|
20240711,123900,34747759320,13030,13020,13030,13020,1769
|
|
20240711,123800,34724718620,13020,13020,13030,13020,2776
|
|
20240711,123700,34688557830,13020,13020,13030,13020,1606
|
|
20240711,123600,34667637040,13020,13020,13030,13020,775
|
|
20240711,123500,34657545780,13020,13020,13030,13020,2302
|
|
20240711,123400,34627555640,13020,13030,13040,13010,15973
|
|
20240711,123300,34419503580,13030,13040,13040,13030,1167
|
|
20240711,123200,34404293750,13030,13040,13040,13030,689
|
|
20240711,123100,34395313150,13030,13030,13040,13030,3747
|
|
20240711,123000,34346457700,13030,13050,13050,13030,6060
|
|
20240711,122900,34267436800,13040,13040,13050,13040,1458
|
|
20240711,122800,34248423500,13040,13050,13050,13040,1144
|
|
20240711,122700,34233496730,13040,13040,13050,13040,1275
|
|
20240711,122600,34216864330,13040,13040,13050,13040,656
|
|
20240711,122500,34208309460,13040,13030,13040,13030,3441
|
|
20240711,122400,34163450900,13030,13040,13040,13030,1785
|
|
20240711,122300,34140182900,13030,13040,13040,13030,1657
|
|
20240711,122200,34118577310,13040,13050,13050,13030,8001
|
|
20240711,122100,34014245610,13050,13050,13050,13040,5811
|
|
20240711,122000,33938430340,13050,13050,13050,13040,4338
|
|
20240711,121900,33881826240,13040,13040,13050,13040,3117
|
|
20240711,121800,33841152890,13040,13050,13050,13040,1017
|
|
20240711,121700,33827885560,13050,13040,13050,13040,5388
|
|
20240711,121600,33757591480,13040,13050,13050,13040,6655
|
|
20240711,121500,33670745880,13040,13050,13050,13040,669
|
|
20240711,121400,33662017320,13050,13050,13050,13040,1907
|
|
20240711,121300,33637136670,13040,13050,13050,13040,2466
|
|
20240711,121200,33604964100,13050,13050,13050,13040,1310
|
|
20240711,121100,33587870350,13040,13040,13060,13040,2189
|
|
20240711,121000,33559307450,13040,13040,13050,13040,1696
|
|
20240711,120900,33537181230,13050,13050,13050,13040,1251
|
|
20240711,120800,33520859370,13050,13050,13050,13040,1724
|
|
20240711,120700,33498361310,13040,13050,13050,13040,2472
|
|
20240711,120600,33466114180,13050,13050,13050,13040,1508
|
|
20240711,120500,33446439310,13050,13040,13050,13040,5078
|
|
20240711,120400,33380203390,13050,13040,13050,13040,1768
|
|
20240711,120300,33357132240,13050,13040,13050,13030,2407
|
|
20240711,120200,33325748980,13040,13030,13040,13030,2073
|
|
20240711,120100,33298719040,13040,13040,13040,13030,1614
|
|
20240711,120000,33277673740,13040,13040,13040,13030,5581
|
|
20240711,115900,33204909510,13040,13060,13060,13040,10156
|
|
20240711,115800,33072417490,13060,13060,13060,13050,763
|
|
20240711,115700,33062457080,13050,13050,13060,13050,1814
|
|
20240711,115600,33038774350,13050,13060,13060,13050,1595
|
|
20240711,115500,33017952810,13060,13060,13060,13050,1695
|
|
20240711,115400,32995821980,13050,13060,13060,13050,4215
|
|
20240711,115300,32940798830,13050,13050,13060,13050,1361
|
|
20240711,115200,32923035120,13060,13050,13060,13040,3361
|
|
20240711,115100,32879176980,13050,13050,13050,13040,1482
|
|
20240711,115000,32859843610,13040,13040,13050,13040,1025
|
|
20240711,114900,32846474850,13050,13050,13060,13040,2159
|
|
20240711,114800,32818298010,13050,13050,13060,13050,1490
|
|
20240711,114700,32798848380,13050,13050,13060,13050,2165
|
|
20240711,114600,32770594340,13050,13060,13060,13050,1906
|
|
20240711,114500,32745720250,13060,13070,13070,13050,1797
|
|
20240711,114400,32722251950,13070,13070,13070,13050,8912
|
|
20240711,114300,32605859050,13060,13060,13070,13060,3704
|
|
20240711,114200,32557474640,13070,13070,13070,13060,2942
|
|
20240711,114100,32519033210,13070,13060,13070,13060,1675
|
|
20240711,114000,32497147960,13070,13080,13080,13060,1984
|
|
20240711,113900,32471217940,13070,13070,13080,13070,1671
|
|
20240711,113800,32449369090,13070,13070,13080,13070,2496
|
|
20240711,113700,32416745360,13070,13070,13080,13070,1349
|
|
20240711,113600,32399111040,13080,13070,13080,13060,3259
|
|
20240711,113500,32356513840,13060,13070,13070,13060,848
|
|
20240711,113400,32345433760,13070,13050,13070,13040,6733
|
|
20240711,113300,32257487610,13040,13050,13060,13040,3836
|
|
20240711,113200,32207421150,13040,13060,13060,13040,4783
|
|
20240711,113100,32145034330,13050,13060,13060,13040,7196
|
|
20240711,113000,32051128220,13060,13070,13070,13050,8331
|
|
20240711,112900,31942327350,13070,13070,13070,13060,2002
|
|
20240711,112800,31916171840,13060,13060,13070,13060,2230
|
|
20240711,112700,31887042050,13070,13080,13080,13070,3066
|
|
20240711,112600,31846967750,13070,13070,13080,13070,1863
|
|
20240711,112500,31822607200,13070,13060,13070,13060,1338
|
|
20240711,112400,31805121830,13070,13080,13080,13060,2138
|
|
20240711,112300,31777174360,13070,13070,13080,13060,2131
|
|
20240711,112200,31749327600,13070,13060,13080,13050,3733
|
|
20240711,112100,31700556820,13050,13060,13060,13050,1488
|
|
20240711,112000,31681131460,13050,13050,13070,13050,3250
|
|
20240711,111900,31638691820,13050,13070,13070,13050,4903
|
|
20240711,111800,31574663720,13060,13060,13070,13060,1503
|
|
20240711,111700,31555024030,13060,13070,13080,13060,4432
|
|
20240711,111600,31497092850,13070,13080,13080,13070,1618
|
|
20240711,111500,31475936040,13070,13080,13090,13070,4226
|
|
20240711,111400,31420659940,13080,13070,13090,13070,1753
|
|
20240711,111300,31397734880,13080,13080,13100,13070,4858
|
|
20240711,111200,31334188740,13080,13100,13110,13080,84377
|
|
20240711,111100,30228966380,13110,13110,13110,13100,2226
|
|
20240711,111000,30199787750,13110,13110,13120,13100,4218
|
|
20240711,110900,30144489520,13110,13110,13130,13110,2190
|
|
20240711,110800,30115768910,13100,13120,13120,13100,11159
|
|
20240711,110700,29969434310,13120,13120,13130,13110,7789
|
|
20240711,110600,29867239440,13120,13110,13120,13100,5488
|
|
20240711,110500,29795300830,13100,13110,13120,13100,3842
|
|
20240711,110400,29744927350,13110,13090,13110,13090,20105
|
|
20240711,110300,29481535050,13090,13090,13100,13080,3460
|
|
20240711,110200,29436238740,13090,13090,13100,13080,3739
|
|
20240711,110100,29387291000,13080,13090,13100,13080,3695
|
|
20240711,110000,29338917580,13100,13090,13100,13080,3202
|
|
20240711,105900,29296990310,13100,13060,13100,13060,10884
|
|
20240711,105800,29154663800,13070,13070,13070,13050,2792
|
|
20240711,105700,29118194900,13060,13060,13070,13050,2793
|
|
20240711,105600,29081709040,13060,13060,13060,13050,6217
|
|
20240711,105500,29000531410,13050,13050,13070,13050,9402
|
|
20240711,105400,28877757220,13050,13060,13060,13050,3781
|
|
20240711,105300,28828402080,13060,13060,13060,13050,2668
|
|
20240711,105200,28793572750,13060,13050,13060,13040,2965
|
|
20240711,105100,28754864520,13040,13040,13060,13040,2431
|
|
20240711,105000,28723147590,13050,13040,13060,13040,8713
|
|
20240711,104900,28609511730,13050,13040,13050,13040,3111
|
|
20240711,104800,28568928270,13040,13070,13070,13040,20969
|
|
20240711,104700,28295271180,13060,13060,13080,13060,5023
|
|
20240711,104600,28229631680,13070,13070,13080,13050,5897
|
|
20240711,104500,28152588550,13070,13100,13100,13070,15848
|
|
20240711,104400,27945282130,13100,13100,13100,13090,4799
|
|
20240711,104300,27882446690,13100,13100,13100,13090,2608
|
|
20240711,104200,27848287870,13090,13100,13100,13090,1542
|
|
20240711,104100,27828091360,13100,13090,13100,13090,3624
|
|
20240711,104000,27780630490,13090,13100,13100,13090,2603
|
|
20240711,103900,27746542330,13100,13100,13100,13090,2625
|
|
20240711,103800,27712164760,13100,13100,13100,13090,2259
|
|
20240711,103700,27682574350,13090,13080,13100,13080,11442
|
|
20240711,103600,27532721390,13080,13080,13090,13070,1473
|
|
20240711,103500,27513448280,13080,13040,13080,13040,14159
|
|
20240711,103400,27328660550,13040,13040,13050,13040,3409
|
|
20240711,103300,27284201090,13040,13050,13050,13040,1894
|
|
20240711,103200,27259501630,13040,13040,13050,13040,1989
|
|
20240711,103100,27233562110,13040,13040,13050,13040,2290
|
|
20240711,103000,27203684270,13040,13040,13050,13040,1895
|
|
20240711,102900,27178964430,13040,13040,13050,13030,7421
|
|
20240711,102800,27082177870,13040,13040,13050,13040,3941
|
|
20240711,102700,27030763480,13040,13060,13060,13040,4685
|
|
20240711,102600,26969625510,13050,13090,13090,13040,22332
|
|
20240711,102500,26677945580,13090,13070,13090,13070,8693
|
|
20240711,102400,26564241150,13080,13090,13090,13070,3041
|
|
20240711,102300,26524464780,13080,13090,13090,13080,1245
|
|
20240711,102200,26508180070,13080,13040,13090,13040,8152
|
|
20240711,102100,26401737230,13040,13020,13050,13010,4081
|
|
20240711,102000,26348584910,13020,13040,13050,13020,3405
|
|
20240711,101900,26304201950,13040,13050,13060,13040,5096
|
|
20240711,101800,26237700490,13050,13050,13060,13050,1493
|
|
20240711,101700,26218208190,13060,13060,13070,13050,3001
|
|
20240711,101600,26179034190,13070,13090,13110,13060,25135
|
|
20240711,101500,25850073290,13090,13060,13090,13060,7987
|
|
20240711,101400,25745642030,13060,13060,13070,13060,1069
|
|
20240711,101300,25731675750,13070,13010,13070,13010,8235
|
|
20240711,101200,25624268240,13010,13030,13030,13000,31322
|
|
20240711,101100,25216777160,13040,13040,13040,13030,7655
|
|
20240711,101000,25117022600,13030,13020,13040,13020,3794
|
|
20240711,100900,25067573190,13020,13030,13040,13020,14035
|
|
20240711,100800,24884716530,13040,13070,13080,13030,24701
|
|
20240711,100700,24562248560,13060,13080,13090,13060,11257
|
|
20240711,100600,24415054760,13070,13120,13120,13070,18833
|
|
20240711,100500,24168404170,13120,13150,13160,13100,21349
|
|
20240711,100400,23888111310,13150,13150,13160,13150,3248
|
|
20240711,100300,23845390680,13150,13160,13160,13140,7605
|
|
20240711,100200,23745373520,13160,13160,13160,13150,5004
|
|
20240711,100100,23679543820,13160,13160,13170,13150,5957
|
|
20240711,100000,23601137100,13160,13160,13170,13150,3039
|
|
20240711,095900,23561132720,13150,13170,13190,13140,26166
|
|
20240711,095800,23216570610,13180,13180,13180,13170,5047
|
|
20240711,095700,23150059340,13180,13180,13190,13170,5507
|
|
20240711,095600,23077473620,13190,13180,13190,13170,6746
|
|
20240711,095500,22988521450,13190,13170,13190,13160,5887
|
|
20240711,095400,22910961030,13170,13180,13190,13170,7179
|
|
20240711,095300,22816367370,13180,13180,13190,13170,6044
|
|
20240711,095200,22736704430,13180,13180,13180,13170,7217
|
|
20240711,095100,22641627000,13170,13170,13190,13170,3765
|
|
20240711,095000,22592007740,13180,13180,13190,13170,10525
|
|
20240711,094900,22453304180,13180,13180,13190,13170,8439
|
|
20240711,094800,22342078800,13180,13190,13190,13170,8290
|
|
20240711,094700,22232798730,13180,13200,13200,13180,22722
|
|
20240711,094600,21932978860,13200,13160,13200,13160,71265
|
|
20240711,094500,20993091720,13170,13170,13170,13160,7627
|
|
20240711,094400,20892675780,13170,13140,13170,13140,33470
|
|
20240711,094300,20452253800,13140,13140,13150,13140,6432
|
|
20240711,094200,20367716130,13150,13140,13150,13130,11177
|
|
20240711,094100,20220833560,13140,13130,13140,13120,9766
|
|
20240711,094000,20092536990,13130,13130,13140,13110,7762
|
|
20240711,093900,19990621310,13130,13120,13150,13120,6782
|
|
20240711,093800,19901585330,13130,13110,13150,13110,9995
|
|
20240711,093700,19770406570,13120,13150,13170,13100,14162
|
|
20240711,093600,19584607430,13170,13180,13180,13130,16452
|
|
20240711,093500,19368079590,13180,13170,13180,13160,9322
|
|
20240711,093400,19245252630,13170,13170,13180,13160,15779
|
|
20240711,093300,19037413080,13170,13150,13170,13140,25751
|
|
20240711,093200,18698517170,13150,13140,13150,13140,5354
|
|
20240711,093100,18628133440,13150,13120,13150,13110,6763
|
|
20240711,093000,18539348990,13130,13160,13160,13120,17039
|
|
20240711,092900,18315444260,13160,13160,13160,13150,6699
|
|
20240711,092800,18227317990,13160,13160,13170,13160,9682
|
|
20240711,092700,18099894590,13160,13170,13170,13160,5822
|
|
20240711,092600,18023241110,13170,13150,13170,13140,23270
|
|
20240711,092500,17717112350,13150,13140,13150,13140,9429
|
|
20240711,092400,17593151170,13140,13150,13160,13100,8432
|
|
20240711,092300,17482361800,13150,13120,13160,13050,67162
|
|
20240711,092200,16601001250,13130,13130,13140,13120,9123
|
|
20240711,092100,16481205570,13140,13140,13150,13130,21831
|
|
20240711,092000,16194273600,13140,13140,13150,13130,7692
|
|
20240711,091900,16093180180,13130,13150,13160,13130,8490
|
|
20240711,091800,15981557180,13150,13150,13170,13140,11586
|
|
20240711,091700,15829120520,13150,13120,13160,13120,19976
|
|
20240711,091600,15566512110,13120,13110,13120,13080,24924
|
|
20240711,091500,15239939500,13110,13150,13150,13110,15019
|
|
20240711,091400,15042732640,13150,13180,13190,13150,10865
|
|
20240711,091300,14899695150,13170,13190,13200,13160,40567
|
|
20240711,091200,14364534010,13190,13130,13190,13130,41234
|
|
20240711,091100,13821853930,13130,13120,13150,13090,32586
|
|
20240711,091000,13394403340,13110,13150,13160,13110,64598
|
|
20240711,090900,12546108420,13160,13140,13190,13120,32944
|
|
20240711,090800,12112852140,13140,13210,13250,13130,53084
|
|
20240711,090700,11411377020,13210,13320,13340,13190,55161
|
|
20240711,090600,10679494550,13330,13080,13330,13080,207216
|
|
20240711,090500,7938411970,13080,13090,13120,13050,44968
|
|
20240711,090400,7350238170,13090,13200,13200,13080,30880
|
|
20240711,090300,6944342280,13200,13110,13200,13100,96805
|
|
20240711,090200,5670610910,13110,12990,13170,12980,169724
|
|
20240711,090100,3448160650,12990,13030,13060,12980,89039
|
|
20240711,090000,2288931920,13030,12900,13060,12710,176654
|