622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,191900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,191800,21875631350,13180,13180,13180,13180,0
|
|
20240715,191700,21875631350,13180,13180,13180,13180,0
|
|
20240715,191600,21875631350,13180,13180,13180,13180,0
|
|
20240715,191500,21875631350,13180,13180,13180,13180,0
|
|
20240715,191400,21875631350,13180,13180,13180,13180,0
|
|
20240715,191300,21875631350,13180,13180,13180,13180,0
|
|
20240715,191200,21875631350,13180,13180,13180,13180,0
|
|
20240715,191100,21875631350,13180,13180,13180,13180,0
|
|
20240715,191000,21875631350,13180,13180,13180,13180,0
|
|
20240715,190900,21875631350,13180,13180,13180,13180,0
|
|
20240715,190800,21875631350,13180,13180,13180,13180,0
|
|
20240715,190700,21875631350,13180,13180,13180,13180,0
|
|
20240715,190600,21875631350,13180,13180,13180,13180,0
|
|
20240715,190500,21875631350,13180,13180,13180,13180,0
|
|
20240715,190400,21875631350,13180,13180,13180,13180,0
|
|
20240715,190300,21875631350,13180,13180,13180,13180,0
|
|
20240715,190200,21875631350,13180,13180,13180,13180,0
|
|
20240715,190100,21875631350,13180,13180,13180,13180,0
|
|
20240715,190000,21875631350,13180,13180,13180,13180,0
|
|
20240715,185900,21875631350,13180,13180,13180,13180,0
|
|
20240715,185800,21875631350,13180,13180,13180,13180,0
|
|
20240715,185700,21875631350,13180,13180,13180,13180,0
|
|
20240715,185600,21875631350,13180,13180,13180,13180,0
|
|
20240715,185500,21875631350,13180,13180,13180,13180,0
|
|
20240715,185400,21875631350,13180,13180,13180,13180,0
|
|
20240715,185300,21875631350,13180,13180,13180,13180,0
|
|
20240715,185200,21875631350,13180,13180,13180,13180,0
|
|
20240715,185100,21875631350,13180,13180,13180,13180,0
|
|
20240715,185000,21875631350,13180,13180,13180,13180,0
|
|
20240715,184900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,184800,21875631350,13180,13180,13180,13180,0
|
|
20240715,184700,21875631350,13180,13180,13180,13180,0
|
|
20240715,184600,21875631350,13180,13180,13180,13180,0
|
|
20240715,184500,21875631350,13180,13180,13180,13180,0
|
|
20240715,184400,21875631350,13180,13180,13180,13180,0
|
|
20240715,184300,21875631350,13180,13180,13180,13180,0
|
|
20240715,184200,21875631350,13180,13180,13180,13180,0
|
|
20240715,184100,21875631350,13180,13180,13180,13180,0
|
|
20240715,184000,21875631350,13180,13180,13180,13180,0
|
|
20240715,183900,21875631350,13180,13180,13180,13180,0
|
|
20240715,183800,21875631350,13180,13180,13180,13180,0
|
|
20240715,183700,21875631350,13180,13180,13180,13180,0
|
|
20240715,183600,21875631350,13180,13180,13180,13180,0
|
|
20240715,183500,21875631350,13180,13180,13180,13180,0
|
|
20240715,183400,21875631350,13180,13180,13180,13180,0
|
|
20240715,183300,21875631350,13180,13180,13180,13180,0
|
|
20240715,183200,21875631350,13180,13180,13180,13180,0
|
|
20240715,183100,21875631350,13180,13180,13180,13180,0
|
|
20240715,183000,21875631350,13180,13180,13180,13180,0
|
|
20240715,182900,21875631350,13180,13180,13180,13180,0
|
|
20240715,182800,21875631350,13180,13180,13180,13180,0
|
|
20240715,182700,21875631350,13180,13180,13180,13180,0
|
|
20240715,182600,21875631350,13180,13180,13180,13180,0
|
|
20240715,182500,21875631350,13180,13180,13180,13180,0
|
|
20240715,182400,21875631350,13180,13180,13180,13180,0
|
|
20240715,182300,21875631350,13180,13180,13180,13180,0
|
|
20240715,182200,21875631350,13180,13180,13180,13180,0
|
|
20240715,182100,21875631350,13180,13180,13180,13180,0
|
|
20240715,182000,21875631350,13180,13180,13180,13180,0
|
|
20240715,181900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,181800,21875631350,13180,13180,13180,13180,0
|
|
20240715,181700,21875631350,13180,13180,13180,13180,0
|
|
20240715,181600,21875631350,13180,13180,13180,13180,0
|
|
20240715,181500,21875631350,13180,13180,13180,13180,0
|
|
20240715,181400,21875631350,13180,13180,13180,13180,0
|
|
20240715,181300,21875631350,13180,13180,13180,13180,0
|
|
20240715,181200,21875631350,13180,13180,13180,13180,0
|
|
20240715,181100,21875631350,13180,13180,13180,13180,0
|
|
20240715,181000,21875631350,13180,13180,13180,13180,0
|
|
20240715,180900,21875631350,13180,13180,13180,13180,0
|
|
20240715,180800,21875631350,13180,13180,13180,13180,0
|
|
20240715,180700,21875631350,13180,13180,13180,13180,0
|
|
20240715,180600,21875631350,13180,13180,13180,13180,0
|
|
20240715,180500,21875631350,13180,13180,13180,13180,0
|
|
20240715,180400,21875631350,13180,13180,13180,13180,0
|
|
20240715,180300,21875631350,13180,13180,13180,13180,0
|
|
20240715,180200,21875631350,13180,13180,13180,13180,0
|
|
20240715,180100,21875631350,13180,13180,13180,13180,0
|
|
20240715,180000,21875631350,13180,13180,13180,13180,0
|
|
20240715,175900,21875631350,13180,13180,13180,13180,0
|
|
20240715,175800,21875631350,13180,13180,13180,13180,0
|
|
20240715,175700,21875631350,13180,13180,13180,13180,0
|
|
20240715,175600,21875631350,13180,13180,13180,13180,0
|
|
20240715,175500,21875631350,13180,13180,13180,13180,0
|
|
20240715,175400,21875631350,13180,13180,13180,13180,0
|
|
20240715,175300,21875631350,13180,13180,13180,13180,0
|
|
20240715,175200,21875631350,13180,13180,13180,13180,0
|
|
20240715,175100,21875631350,13180,13180,13180,13180,0
|
|
20240715,175000,21875631350,13180,13180,13180,13180,0
|
|
20240715,174900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,174800,21875631350,13180,13180,13180,13180,0
|
|
20240715,174700,21875631350,13180,13180,13180,13180,0
|
|
20240715,174600,21875631350,13180,13180,13180,13180,0
|
|
20240715,174500,21875631350,13180,13180,13180,13180,0
|
|
20240715,174400,21875631350,13180,13180,13180,13180,0
|
|
20240715,174300,21875631350,13180,13180,13180,13180,0
|
|
20240715,174200,21875631350,13180,13180,13180,13180,0
|
|
20240715,174100,21875631350,13180,13180,13180,13180,0
|
|
20240715,174000,21875631350,13180,13180,13180,13180,0
|
|
20240715,173900,21875631350,13180,13180,13180,13180,0
|
|
20240715,173800,21875631350,13180,13180,13180,13180,0
|
|
20240715,173700,21875631350,13180,13180,13180,13180,0
|
|
20240715,173600,21875631350,13180,13180,13180,13180,0
|
|
20240715,173500,21875631350,13180,13180,13180,13180,0
|
|
20240715,173400,21875631350,13180,13180,13180,13180,0
|
|
20240715,173300,21875631350,13180,13180,13180,13180,0
|
|
20240715,173200,21875631350,13180,13180,13180,13180,0
|
|
20240715,173100,21875631350,13180,13180,13180,13180,0
|
|
20240715,173000,21875631350,13180,13180,13180,13180,0
|
|
20240715,172900,21875631350,13180,13180,13180,13180,0
|
|
20240715,172800,21875631350,13180,13180,13180,13180,0
|
|
20240715,172700,21875631350,13180,13180,13180,13180,0
|
|
20240715,172600,21875631350,13180,13180,13180,13180,0
|
|
20240715,172500,21875631350,13180,13180,13180,13180,0
|
|
20240715,172400,21875631350,13180,13180,13180,13180,0
|
|
20240715,172300,21875631350,13180,13180,13180,13180,0
|
|
20240715,172200,21875631350,13180,13180,13180,13180,0
|
|
20240715,172100,21875631350,13180,13180,13180,13180,0
|
|
20240715,172000,21875631350,13180,13180,13180,13180,0
|
|
20240715,171900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,171800,21875631350,13180,13180,13180,13180,0
|
|
20240715,171700,21875631350,13180,13180,13180,13180,0
|
|
20240715,171600,21875631350,13180,13180,13180,13180,0
|
|
20240715,171500,21875631350,13180,13180,13180,13180,0
|
|
20240715,171400,21875631350,13180,13180,13180,13180,0
|
|
20240715,171300,21875631350,13180,13180,13180,13180,0
|
|
20240715,171200,21875631350,13180,13180,13180,13180,0
|
|
20240715,171100,21875631350,13180,13180,13180,13180,0
|
|
20240715,171000,21875631350,13180,13180,13180,13180,0
|
|
20240715,170900,21875631350,13180,13180,13180,13180,0
|
|
20240715,170800,21875631350,13180,13180,13180,13180,0
|
|
20240715,170700,21875631350,13180,13180,13180,13180,0
|
|
20240715,170600,21875631350,13180,13180,13180,13180,0
|
|
20240715,170500,21875631350,13180,13180,13180,13180,0
|
|
20240715,170400,21875631350,13180,13180,13180,13180,0
|
|
20240715,170300,21875631350,13180,13180,13180,13180,0
|
|
20240715,170200,21875631350,13180,13180,13180,13180,0
|
|
20240715,170100,21875631350,13180,13180,13180,13180,0
|
|
20240715,170000,21875631350,13180,13180,13180,13180,0
|
|
20240715,165900,21875631350,13180,13180,13180,13180,0
|
|
20240715,165800,21875631350,13180,13180,13180,13180,0
|
|
20240715,165700,21875631350,13180,13180,13180,13180,0
|
|
20240715,165600,21875631350,13180,13180,13180,13180,0
|
|
20240715,165500,21875631350,13180,13180,13180,13180,0
|
|
20240715,165400,21875631350,13180,13180,13180,13180,0
|
|
20240715,165300,21875631350,13180,13180,13180,13180,0
|
|
20240715,165200,21875631350,13180,13180,13180,13180,0
|
|
20240715,165100,21875631350,13180,13180,13180,13180,0
|
|
20240715,165000,21875631350,13180,13180,13180,13180,0
|
|
20240715,164900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,164800,21875631350,13180,13180,13180,13180,0
|
|
20240715,164700,21875631350,13180,13180,13180,13180,0
|
|
20240715,164600,21875631350,13180,13180,13180,13180,0
|
|
20240715,164500,21875631350,13180,13180,13180,13180,0
|
|
20240715,164400,21875631350,13180,13180,13180,13180,0
|
|
20240715,164300,21875631350,13180,13180,13180,13180,0
|
|
20240715,164200,21875631350,13180,13180,13180,13180,0
|
|
20240715,164100,21875631350,13180,13180,13180,13180,0
|
|
20240715,164000,21875631350,13180,13180,13180,13180,0
|
|
20240715,163900,21875631350,13180,13180,13180,13180,0
|
|
20240715,163800,21875631350,13180,13180,13180,13180,0
|
|
20240715,163700,21875631350,13180,13180,13180,13180,0
|
|
20240715,163600,21875631350,13180,13180,13180,13180,0
|
|
20240715,163500,21875631350,13180,13180,13180,13180,0
|
|
20240715,163400,21875631350,13180,13180,13180,13180,0
|
|
20240715,163300,21875631350,13180,13180,13180,13180,0
|
|
20240715,163200,21875631350,13180,13180,13180,13180,0
|
|
20240715,163100,21875631350,13180,13180,13180,13180,0
|
|
20240715,163000,21875631350,13180,13180,13180,13180,0
|
|
20240715,162900,21875631350,13180,13180,13180,13180,0
|
|
20240715,162800,21875631350,13180,13180,13180,13180,0
|
|
20240715,162700,21875631350,13180,13180,13180,13180,0
|
|
20240715,162600,21875631350,13180,13180,13180,13180,0
|
|
20240715,162500,21875631350,13180,13180,13180,13180,0
|
|
20240715,162400,21875631350,13180,13180,13180,13180,0
|
|
20240715,162300,21875631350,13180,13180,13180,13180,0
|
|
20240715,162200,21875631350,13180,13180,13180,13180,0
|
|
20240715,162100,21875631350,13180,13180,13180,13180,0
|
|
20240715,162000,21875631350,13180,13180,13180,13180,0
|
|
20240715,161900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,161800,21875631350,13180,13180,13180,13180,0
|
|
20240715,161700,21875631350,13180,13180,13180,13180,0
|
|
20240715,161600,21875631350,13180,13180,13180,13180,0
|
|
20240715,161500,21875631350,13180,13180,13180,13180,0
|
|
20240715,161400,21875631350,13180,13180,13180,13180,0
|
|
20240715,161300,21875631350,13180,13180,13180,13180,0
|
|
20240715,161200,21875631350,13180,13180,13180,13180,0
|
|
20240715,161100,21875631350,13180,13180,13180,13180,0
|
|
20240715,161000,21875631350,13180,13180,13180,13180,0
|
|
20240715,160900,21875631350,13180,13180,13180,13180,0
|
|
20240715,160800,21875631350,13180,13180,13180,13180,0
|
|
20240715,160700,21875631350,13180,13180,13180,13180,0
|
|
20240715,160600,21875631350,13180,13180,13180,13180,0
|
|
20240715,160500,21875631350,13180,13180,13180,13180,0
|
|
20240715,160400,21875631350,13180,13180,13180,13180,0
|
|
20240715,160300,21875631350,13180,13180,13180,13180,0
|
|
20240715,160200,21875631350,13180,13180,13180,13180,0
|
|
20240715,160100,21875631350,13180,13180,13180,13180,0
|
|
20240715,160000,21875631350,13180,13180,13180,13180,0
|
|
20240715,155900,21875631350,13180,13180,13180,13180,0
|
|
20240715,155800,21875631350,13180,13180,13180,13180,0
|
|
20240715,155700,21875631350,13180,13180,13180,13180,0
|
|
20240715,155600,21875631350,13180,13180,13180,13180,0
|
|
20240715,155500,21875631350,13180,13180,13180,13180,0
|
|
20240715,155400,21875631350,13180,13180,13180,13180,0
|
|
20240715,155300,21875631350,13180,13180,13180,13180,0
|
|
20240715,155200,21875631350,13180,13180,13180,13180,0
|
|
20240715,155100,21875631350,13180,13180,13180,13180,0
|
|
20240715,155000,21875631350,13180,13180,13180,13180,0
|
|
20240715,154900,21875631350,13180,13180,13180,13180,94612
|
|
20240715,154800,21875631350,13180,13180,13180,13180,0
|
|
20240715,154700,21875631350,13180,13180,13180,13180,0
|
|
20240715,154600,21875631350,13180,13180,13180,13180,0
|
|
20240715,154500,21875631350,13180,13180,13180,13180,0
|
|
20240715,154400,21875631350,13180,13180,13180,13180,0
|
|
20240715,154300,21875631350,13180,13180,13180,13180,0
|
|
20240715,154200,21875631350,13180,13180,13180,13180,0
|
|
20240715,154100,21875631350,13180,13180,13180,13180,0
|
|
20240715,154000,21875631350,13180,13180,13180,13180,0
|
|
20240715,153900,21875631350,13180,13180,13180,13180,0
|
|
20240715,153800,21875631350,13180,13180,13180,13180,0
|
|
20240715,153700,21875631350,13180,13180,13180,13180,0
|
|
20240715,153600,21875631350,13180,13180,13180,13180,0
|
|
20240715,153500,21875631350,13180,13180,13180,13180,0
|
|
20240715,153400,21875631350,13180,13180,13180,13180,0
|
|
20240715,153300,21875631350,13180,13180,13180,13180,0
|
|
20240715,153200,21875631350,13180,13180,13180,13180,0
|
|
20240715,153100,21875631350,13180,13180,13180,13180,0
|
|
20240715,153000,21875631350,13180,13180,13180,13180,94612
|
|
20240715,152900,20628645190,13180,13180,13180,13180,0
|
|
20240715,152800,20628645190,13180,13180,13180,13180,0
|
|
20240715,152700,20628645190,13180,13180,13180,13180,0
|
|
20240715,152600,20628645190,13180,13180,13180,13180,0
|
|
20240715,152500,20628645190,13180,13180,13180,13180,0
|
|
20240715,152400,20628645190,13180,13180,13180,13180,0
|
|
20240715,152300,20628645190,13180,13180,13180,13180,0
|
|
20240715,152200,20628645190,13180,13180,13180,13180,0
|
|
20240715,152100,20628645190,13180,13180,13180,13180,0
|
|
20240715,152000,20628645190,13180,13180,13180,13180,0
|
|
20240715,151900,20628645190,13180,13190,13190,13180,2583
|
|
20240715,151800,20594590560,13180,13200,13200,13180,14134
|
|
20240715,151700,20408159010,13200,13200,13200,13190,2549
|
|
20240715,151600,20374522620,13200,13210,13210,13190,11696
|
|
20240715,151500,20220133700,13210,13210,13210,13200,863
|
|
20240715,151400,20208734170,13210,13210,13210,13200,6473
|
|
20240715,151300,20123229810,13210,13210,13210,13200,1997
|
|
20240715,151200,20096855740,13210,13210,13210,13200,3441
|
|
20240715,151100,20051405940,13210,13210,13210,13200,1153
|
|
20240715,151000,20036176210,13210,13200,13210,13200,3140
|
|
20240715,150900,19994716010,13210,13210,13210,13200,2845
|
|
20240715,150800,19957150190,13200,13210,13210,13200,4919
|
|
20240715,150700,19892184780,13210,13210,13220,13200,3251
|
|
20240715,150600,19849242380,13210,13210,13220,13200,2534
|
|
20240715,150500,19815767960,13210,13210,13210,13200,3765
|
|
20240715,150400,19766038170,13210,13210,13210,13200,2053
|
|
20240715,150300,19738922730,13210,13210,13210,13200,3498
|
|
20240715,150200,19692718850,13200,13210,13210,13200,1645
|
|
20240715,150100,19670988900,13210,13210,13210,13200,875
|
|
20240715,150000,19659430490,13200,13200,13210,13200,2335
|
|
20240715,145900,19628590980,13210,13200,13210,13190,4557
|
|
20240715,145800,19568409390,13200,13210,13210,13190,2855
|
|
20240715,145700,19530715510,13200,13220,13220,13200,3610
|
|
20240715,145600,19483041430,13220,13210,13220,13200,1583
|
|
20240715,145500,19462124380,13210,13220,13220,13200,2738
|
|
20240715,145400,19425954010,13220,13210,13220,13200,1490
|
|
20240715,145300,19406262010,13210,13210,13210,13200,1578
|
|
20240715,145200,19385418150,13210,13210,13220,13190,1268
|
|
20240715,145100,19368672880,13220,13220,13220,13190,11544
|
|
20240715,145000,19216241550,13220,13210,13220,13200,2941
|
|
20240715,144900,19177391040,13210,13210,13220,13200,2476
|
|
20240715,144800,19144682520,13210,13210,13210,13200,1007
|
|
20240715,144700,19131381500,13210,13210,13210,13200,3123
|
|
20240715,144600,19090138540,13210,13200,13210,13190,2986
|
|
20240715,144500,19050700430,13210,13210,13210,13200,1963
|
|
20240715,144400,19024778240,13200,13210,13210,13200,5331
|
|
20240715,144300,18954400660,13210,13200,13210,13190,3731
|
|
20240715,144200,18905136170,13200,13190,13200,13190,743
|
|
20240715,144100,18895329470,13190,13200,13200,13180,2000
|
|
20240715,144000,18868936960,13200,13200,13200,13180,2862
|
|
20240715,143900,18831181010,13200,13200,13200,13190,1762
|
|
20240715,143800,18807926200,13200,13200,13200,13190,759
|
|
20240715,143700,18797908220,13200,13190,13200,13170,1271
|
|
20240715,143600,18781141740,13190,13190,13190,13170,3205
|
|
20240715,143500,18738897520,13190,13190,13190,13180,1668
|
|
20240715,143400,18716898170,13180,13190,13190,13180,1499
|
|
20240715,143300,18697130640,13180,13190,13190,13180,1654
|
|
20240715,143200,18675323890,13190,13190,13190,13180,1266
|
|
20240715,143100,18658627770,13180,13190,13200,13180,5287
|
|
20240715,143000,18588929980,13190,13190,13200,13180,8625
|
|
20240715,142900,18475187630,13200,13200,13200,13190,1635
|
|
20240715,142800,18453610880,13200,13200,13200,13190,2698
|
|
20240715,142700,18418011180,13200,13200,13200,13190,921
|
|
20240715,142600,18405854700,13200,13200,13200,13190,2697
|
|
20240715,142500,18370272070,13200,13200,13200,13190,1638
|
|
20240715,142400,18348657040,13200,13200,13200,13180,1529
|
|
20240715,142300,18328477230,13200,13200,13210,13180,7878
|
|
20240715,142200,18224541430,13200,13210,13210,13190,4050
|
|
20240715,142100,18171073800,13200,13200,13210,13190,950
|
|
20240715,142000,18158527550,13200,13200,13200,13190,2416
|
|
20240715,141900,18126642400,13200,13220,13230,13190,3225
|
|
20240715,141800,18084051790,13220,13220,13220,13210,3451
|
|
20240715,141700,18038432340,13220,13210,13220,13200,1804
|
|
20240715,141600,18014598420,13220,13190,13220,13190,4352
|
|
20240715,141500,17957139570,13200,13210,13220,13180,14315
|
|
20240715,141400,17768221620,13210,13200,13210,13190,1260
|
|
20240715,141300,17751581520,13200,13200,13200,13190,3497
|
|
20240715,141200,17705423050,13200,13200,13200,13190,1647
|
|
20240715,141100,17683689550,13200,13190,13200,13180,3771
|
|
20240715,141000,17633946500,13190,13190,13190,13180,2366
|
|
20240715,140900,17602739610,13190,13190,13190,13180,2455
|
|
20240715,140800,17570362500,13180,13190,13190,13180,1927
|
|
20240715,140700,17544954180,13190,13180,13190,13170,1169
|
|
20240715,140600,17529541640,13170,13180,13180,13170,2502
|
|
20240715,140500,17496571180,13180,13180,13180,13170,972
|
|
20240715,140400,17483764060,13180,13180,13180,13170,3226
|
|
20240715,140300,17441253300,13180,13180,13180,13170,1658
|
|
20240715,140200,17419408500,13180,13190,13190,13170,3373
|
|
20240715,140100,17374954180,13190,13180,13190,13170,1126
|
|
20240715,140000,17360110030,13180,13190,13190,13170,2189
|
|
20240715,135900,17331253290,13190,13180,13190,13180,1799
|
|
20240715,135800,17307526770,13190,13180,13190,13170,2076
|
|
20240715,135700,17280164630,13180,13190,13190,13180,3468
|
|
20240715,135600,17234444670,13190,13190,13190,13180,1192
|
|
20240715,135500,17218727250,13190,13180,13190,13170,1437
|
|
20240715,135400,17199780370,13170,13170,13180,13160,2719
|
|
20240715,135300,17163960250,13160,13180,13180,13160,1027
|
|
20240715,135200,17150433330,13180,13190,13190,13150,3491
|
|
20240715,135100,17104493240,13180,13180,13190,13170,4549
|
|
20240715,135000,17044568250,13170,13190,13190,13170,869
|
|
20240715,134900,17033113870,13190,13180,13190,13170,3314
|
|
20240715,134800,16989443430,13180,13190,13190,13170,1719
|
|
20240715,134700,16966785810,13190,13200,13200,13170,4957
|
|
20240715,134600,16901433060,13200,13200,13200,13190,1374
|
|
20240715,134500,16883298730,13200,13200,13200,13190,1870
|
|
20240715,134400,16858619500,13190,13200,13200,13190,1386
|
|
20240715,134300,16840332010,13200,13190,13200,13180,2150
|
|
20240715,134200,16811955540,13190,13200,13200,13180,2903
|
|
20240715,134100,16773654000,13200,13200,13200,13180,2961
|
|
20240715,134000,16734603410,13190,13200,13200,13190,1191
|
|
20240715,133900,16718886710,13200,13200,13200,13190,1330
|
|
20240715,133800,16701336470,13200,13200,13200,13180,1289
|
|
20240715,133700,16684328410,13200,13190,13200,13190,3213
|
|
20240715,133600,16641932980,13190,13160,13190,13150,3499
|
|
20240715,133500,16595822440,13160,13130,13160,13130,3536
|
|
20240715,133400,16549334300,13130,13110,13130,13110,1116
|
|
20240715,133300,16534686330,13130,13130,13130,13110,916
|
|
20240715,133200,16522663170,13130,13120,13130,13100,714
|
|
20240715,133100,16513297160,13110,13130,13130,13100,2955
|
|
20240715,133000,16474542740,13120,13110,13150,13110,1195
|
|
20240715,132900,16458865880,13120,13120,13120,13110,983
|
|
20240715,132800,16445974430,13110,13110,13150,13110,1606
|
|
20240715,132700,16424890180,13110,13100,13150,13090,10567
|
|
20240715,132600,16286169020,13100,13100,13100,13090,362
|
|
20240715,132500,16281427150,13100,13090,13100,13090,1192
|
|
20240715,132400,16265816640,13100,13100,13100,13090,1171
|
|
20240715,132300,16250484710,13100,13100,13110,13090,932
|
|
20240715,132200,16238275640,13090,13080,13100,13080,2484
|
|
20240715,132100,16205750240,13080,13090,13090,13080,805
|
|
20240715,132000,16195216970,13090,13080,13090,13070,2148
|
|
20240715,131900,16167122510,13080,13080,13080,13070,1162
|
|
20240715,131800,16151924980,13070,13080,13090,13070,4055
|
|
20240715,131700,16098886570,13080,13080,13090,13080,1053
|
|
20240715,131600,16085110510,13080,13080,13080,13070,756
|
|
20240715,131500,16075226100,13090,13100,13100,13070,1000
|
|
20240715,131400,16062135800,13100,13090,13100,13070,2959
|
|
20240715,131300,16023435140,13090,13090,13090,13080,275
|
|
20240715,131200,16019838020,13090,13090,13100,13080,667
|
|
20240715,131100,16011106590,13080,13100,13100,13080,896
|
|
20240715,131000,15999380740,13100,13090,13100,13080,3555
|
|
20240715,130900,15952851180,13090,13090,13100,13090,533
|
|
20240715,130800,15945873800,13100,13100,13100,13080,299
|
|
20240715,130700,15941957160,13090,13090,13090,13080,1605
|
|
20240715,130600,15920957110,13080,13090,13090,13080,915
|
|
20240715,130500,15908987400,13090,13090,13090,13080,1506
|
|
20240715,130400,15889279740,13080,13120,13120,13080,9005
|
|
20240715,130300,15771320000,13120,13120,13120,13110,1269
|
|
20240715,130200,15754678380,13120,13120,13120,13110,1533
|
|
20240715,130100,15734571550,13110,13100,13120,13100,1708
|
|
20240715,130000,15712178720,13110,13110,13110,13100,2919
|
|
20240715,125900,15673916290,13100,13110,13110,13100,791
|
|
20240715,125800,15663551620,13100,13090,13110,13090,2155
|
|
20240715,125700,15635321690,13090,13100,13100,13090,3458
|
|
20240715,125600,15590026420,13100,13100,13100,13090,1139
|
|
20240715,125500,15575107570,13090,13100,13100,13090,1175
|
|
20240715,125400,15559722960,13090,13090,13100,13090,755
|
|
20240715,125300,15549838190,13100,13100,13100,13090,594
|
|
20240715,125200,15542058620,13100,13080,13100,13080,2004
|
|
20240715,125100,15515823020,13080,13080,13090,13080,751
|
|
20240715,125000,15505997720,13090,13080,13090,13070,2977
|
|
20240715,124900,15467055110,13070,13070,13080,13060,1730
|
|
20240715,124800,15444438230,13070,13070,13080,13070,2516
|
|
20240715,124700,15411554020,13070,13070,13080,13070,2865
|
|
20240715,124600,15374104760,13070,13060,13070,13060,966
|
|
20240715,124500,15361483080,13060,13070,13070,13060,1787
|
|
20240715,124400,15338135570,13080,13080,13080,13070,1790
|
|
20240715,124300,15314739010,13080,13070,13080,13070,294
|
|
20240715,124200,15310893920,13070,13070,13080,13070,1440
|
|
20240715,124100,15292069550,13070,13070,13080,13060,1268
|
|
20240715,124000,15275495560,13070,13060,13070,13060,936
|
|
20240715,123900,15263270060,13070,13080,13080,13060,8625
|
|
20240715,123800,15150587690,13070,13080,13080,13070,1927
|
|
20240715,123700,15125386790,13060,13060,13070,13060,600
|
|
20240715,123600,15117545690,13070,13060,13080,13060,749
|
|
20240715,123500,15107760130,13060,13070,13070,13060,212
|
|
20240715,123400,15104990190,13070,13070,13070,13060,616
|
|
20240715,123300,15096943390,13070,13070,13080,13070,2156
|
|
20240715,123200,15068763940,13080,13080,13090,13070,2180
|
|
20240715,123100,15040260090,13080,13070,13090,13070,1678
|
|
20240715,123000,15018323210,13080,13080,13080,13070,1822
|
|
20240715,122900,14994502420,13090,13100,13100,13080,2221
|
|
20240715,122800,14965443670,13100,13080,13100,13080,1785
|
|
20240715,122700,14942083010,13080,13080,13080,13070,1957
|
|
20240715,122600,14916486770,13080,13070,13080,13060,2358
|
|
20240715,122500,14885668330,13070,13060,13070,13050,758
|
|
20240715,122400,14875764360,13060,13060,13060,13050,1857
|
|
20240715,122300,14851526380,13050,13060,13060,13050,721
|
|
20240715,122200,14842110330,13060,13040,13060,13040,4021
|
|
20240715,122100,14789631050,13050,13050,13050,13040,630
|
|
20240715,122000,14781412230,13050,13050,13050,13040,1890
|
|
20240715,121900,14756749360,13050,13050,13050,13040,1105
|
|
20240715,121800,14742336040,13050,13050,13050,13040,1018
|
|
20240715,121700,14729054690,13050,13040,13050,13030,3331
|
|
20240715,121600,14685626100,13030,13030,13040,13020,2124
|
|
20240715,121500,14657951240,13030,13020,13030,13020,2031
|
|
20240715,121400,14631505660,13020,13030,13030,13020,2941
|
|
20240715,121300,14593195030,13030,13030,13040,13030,1527
|
|
20240715,121200,14573298070,13030,13040,13050,13020,8245
|
|
20240715,121100,14465837680,13040,13050,13050,13040,324
|
|
20240715,121000,14461611820,13050,13040,13060,13040,2227
|
|
20240715,120900,14432560800,13050,13050,13060,13040,2402
|
|
20240715,120800,14401219530,13050,13060,13060,13040,3674
|
|
20240715,120700,14353273110,13050,13050,13060,13050,2355
|
|
20240715,120600,14322534140,13050,13070,13070,13050,3791
|
|
20240715,120500,14273034040,13070,13070,13070,13060,2556
|
|
20240715,120400,14239650700,13070,13080,13080,13060,2161
|
|
20240715,120300,14211406430,13070,13060,13080,13060,3210
|
|
20240715,120200,14169464170,13050,13070,13070,13050,1385
|
|
20240715,120100,14151380710,13070,13050,13070,13050,2274
|
|
20240715,120000,14121692420,13070,13060,13070,13040,12385
|
|
20240715,115900,13960064250,13060,13090,13100,13060,11972
|
|
20240715,115800,13803502960,13090,13080,13090,13080,1240
|
|
20240715,115700,13787271800,13080,13090,13090,13080,2241
|
|
20240715,115600,13757948420,13080,13090,13090,13080,240
|
|
20240715,115500,13754807250,13090,13090,13090,13080,724
|
|
20240715,115400,13745335190,13090,13080,13090,13080,873
|
|
20240715,115300,13733910320,13090,13100,13100,13080,4293
|
|
20240715,115200,13677716600,13100,13100,13100,13090,1969
|
|
20240715,115100,13651940850,13100,13100,13100,13090,1608
|
|
20240715,115000,13630882270,13100,13100,13100,13090,611
|
|
20240715,114900,13622880660,13100,13100,13100,13090,1001
|
|
20240715,114800,13609772450,13100,13100,13100,13090,455
|
|
20240715,114700,13603813700,13100,13100,13100,13090,1720
|
|
20240715,114600,13581289990,13100,13100,13100,13090,838
|
|
20240715,114500,13570320070,13100,13090,13100,13090,1374
|
|
20240715,114400,13552332510,13090,13100,13100,13090,3211
|
|
20240715,114300,13510296620,13100,13070,13100,13070,3982
|
|
20240715,114200,13458187610,13070,13070,13080,13070,3156
|
|
20240715,114100,13416925710,13080,13080,13080,13070,3117
|
|
20240715,114000,13376185790,13080,13080,13080,13070,5664
|
|
20240715,113900,13302119280,13080,13100,13100,13080,4109
|
|
20240715,113800,13248341450,13100,13100,13100,13090,2300
|
|
20240715,113700,13218228160,13100,13100,13110,13090,1234
|
|
20240715,113600,13202067610,13100,13100,13110,13090,2379
|
|
20240715,113500,13170907120,13100,13110,13110,13100,857
|
|
20240715,113400,13159679080,13110,13100,13110,13100,1515
|
|
20240715,113300,13139831210,13110,13100,13110,13090,3117
|
|
20240715,113200,13099000560,13090,13090,13090,13080,3519
|
|
20240715,113100,13052960650,13090,13090,13100,13080,1836
|
|
20240715,113000,13028937490,13090,13100,13100,13080,5895
|
|
20240715,112900,12951765620,13100,13110,13120,13090,17356
|
|
20240715,112800,12724334530,13120,13140,13160,13120,12420
|
|
20240715,112700,12561207390,13150,13160,13160,13140,5717
|
|
20240715,112600,12486047790,13150,13150,13150,13140,285
|
|
20240715,112500,12482300250,13150,13140,13160,13140,1045
|
|
20240715,112400,12468558680,13140,13150,13150,13140,1107
|
|
20240715,112300,12454002390,13150,13150,13150,13140,1369
|
|
20240715,112200,12436005120,13140,13150,13150,13140,990
|
|
20240715,112100,12422996100,13150,13150,13150,13140,644
|
|
20240715,112000,12414532650,13150,13150,13150,13140,598
|
|
20240715,111900,12406671200,13150,13140,13150,13130,711
|
|
20240715,111800,12397328500,13130,13140,13150,13130,2147
|
|
20240715,111700,12369125270,13140,13140,13150,13140,2166
|
|
20240715,111600,12340660920,13150,13150,13160,13130,4472
|
|
20240715,111500,12281882200,13150,13150,13150,13140,2359
|
|
20240715,111400,12250863350,13150,13150,13150,13140,2454
|
|
20240715,111300,12218609100,13150,13140,13150,13140,1279
|
|
20240715,111200,12201802040,13150,13140,13150,13140,793
|
|
20240715,111100,12191377850,13140,13130,13140,13120,2975
|
|
20240715,111000,12152316340,13130,13120,13140,13110,3895
|
|
20240715,110900,12101198010,13120,13130,13140,13110,8160
|
|
20240715,110800,11994108920,13140,13160,13160,13130,5137
|
|
20240715,110700,11926604390,13160,13150,13160,13140,1935
|
|
20240715,110600,11901159090,13150,13140,13160,13140,4520
|
|
20240715,110500,11841736110,13140,13160,13170,13140,6747
|
|
20240715,110400,11752982800,13150,13160,13170,13150,8449
|
|
20240715,110300,11641815470,13170,13170,13200,13160,10288
|
|
20240715,110200,11506302430,13170,13190,13190,13170,3755
|
|
20240715,110100,11456839840,13190,13190,13190,13170,3537
|
|
20240715,110000,11410215830,13190,13200,13200,13180,1651
|
|
20240715,105900,11388439360,13190,13200,13200,13180,1914
|
|
20240715,105800,11363185010,13200,13200,13200,13180,138
|
|
20240715,105700,11361364380,13190,13180,13200,13170,4024
|
|
20240715,105600,11308335410,13180,13170,13180,13160,1630
|
|
20240715,105500,11286863960,13170,13170,13180,13160,7012
|
|
20240715,105400,11194530080,13180,13200,13200,13170,5208
|
|
20240715,105300,11125864260,13200,13200,13200,13190,1004
|
|
20240715,105200,11112617390,13200,13190,13200,13180,7198
|
|
20240715,105100,11017715130,13190,13200,13210,13190,8026
|
|
20240715,105000,10911812090,13210,13200,13210,13200,1319
|
|
20240715,104900,10894397410,13200,13210,13210,13200,1307
|
|
20240715,104800,10877140870,13200,13210,13210,13200,1033
|
|
20240715,104700,10863503930,13200,13210,13210,13200,481
|
|
20240715,104600,10857153900,13210,13190,13210,13190,5395
|
|
20240715,104500,10785974090,13210,13210,13220,13190,15511
|
|
20240715,104400,10581157370,13220,13230,13230,13210,4043
|
|
20240715,104300,10527707830,13230,13230,13240,13220,6180
|
|
20240715,104200,10445950060,13230,13230,13240,13230,1062
|
|
20240715,104100,10431897500,13230,13240,13240,13230,267
|
|
20240715,104000,10428364580,13240,13240,13240,13230,1426
|
|
20240715,103900,10409496130,13230,13230,13240,13230,4692
|
|
20240715,103800,10347420190,13240,13240,13240,13230,2239
|
|
20240715,103700,10317793340,13240,13240,13240,13230,903
|
|
20240715,103600,10305842160,13230,13240,13240,13230,1038
|
|
20240715,103500,10292107240,13240,13240,13240,13230,1157
|
|
20240715,103400,10276797290,13230,13240,13240,13230,2463
|
|
20240715,103300,10244196620,13230,13230,13240,13230,824
|
|
20240715,103200,10233289260,13230,13240,13240,13230,1066
|
|
20240715,103100,10219179750,13240,13230,13240,13230,695
|
|
20240715,103000,10209979950,13220,13230,13240,13220,2760
|
|
20240715,102900,10173464060,13220,13230,13230,13210,1163
|
|
20240715,102800,10158082980,13230,13230,13230,13210,9882
|
|
20240715,102700,10027441020,13220,13240,13240,13220,2792
|
|
20240715,102600,9990504220,13240,13240,13240,13230,1885
|
|
20240715,102500,9965548190,13230,13230,13240,13220,3243
|
|
20240715,102400,9922627460,13230,13230,13240,13220,3397
|
|
20240715,102300,9877688160,13230,13230,13240,13220,1798
|
|
20240715,102200,9853909790,13230,13220,13250,13220,2478
|
|
20240715,102100,9821129730,13220,13250,13250,13220,13110
|
|
20240715,102000,9647592260,13240,13260,13260,13240,2022
|
|
20240715,101900,9620807120,13250,13250,13260,13240,2274
|
|
20240715,101800,9590677620,13250,13260,13260,13250,788
|
|
20240715,101700,9580231280,13250,13250,13260,13240,1204
|
|
20240715,101600,9564278190,13250,13250,13260,13240,3661
|
|
20240715,101500,9515775180,13250,13250,13250,13240,1234
|
|
20240715,101400,9499430460,13250,13240,13250,13240,2258
|
|
20240715,101300,9469513920,13250,13240,13250,13240,679
|
|
20240715,101200,9460520010,13240,13250,13250,13240,313
|
|
20240715,101100,9456375390,13250,13230,13250,13230,3980
|
|
20240715,101000,9403675280,13240,13220,13240,13220,2393
|
|
20240715,100900,9372012980,13230,13220,13230,13210,2872
|
|
20240715,100800,9334049890,13220,13230,13230,13210,2828
|
|
20240715,100700,9296660130,13230,13230,13240,13220,1819
|
|
20240715,100600,9272604360,13230,13230,13230,13220,685
|
|
20240715,100500,9263545480,13230,13220,13240,13210,6042
|
|
20240715,100400,9183683720,13230,13240,13240,13220,4274
|
|
20240715,100300,9127160370,13220,13240,13260,13220,7942
|
|
20240715,100200,9022012100,13260,13250,13260,13240,3729
|
|
20240715,100100,8972596310,13260,13270,13280,13240,5430
|
|
20240715,100000,8900619900,13270,13250,13290,13240,5451
|
|
20240715,095900,8828273870,13250,13240,13250,13240,1502
|
|
20240715,095800,8808373780,13250,13240,13250,13240,1387
|
|
20240715,095700,8790004550,13250,13250,13260,13240,2184
|
|
20240715,095600,8761072500,13240,13240,13250,13240,937
|
|
20240715,095500,8748664670,13240,13240,13240,13230,3373
|
|
20240715,095400,8704018020,13240,13260,13260,13230,9293
|
|
20240715,095300,8580958520,13260,13270,13270,13250,6171
|
|
20240715,095200,8499109200,13270,13270,13280,13270,4405
|
|
20240715,095100,8440646230,13270,13300,13300,13260,6666
|
|
20240715,095000,8352150290,13290,13290,13300,13280,9658
|
|
20240715,094900,8223738610,13300,13290,13300,13280,5927
|
|
20240715,094800,8144973030,13280,13280,13290,13280,1814
|
|
20240715,094700,8120877900,13290,13260,13290,13260,4312
|
|
20240715,094600,8063651350,13260,13260,13280,13260,3072
|
|
20240715,094500,8022889720,13270,13270,13290,13260,14205
|
|
20240715,094400,7834473060,13270,13290,13290,13270,4006
|
|
20240715,094300,7781272900,13280,13280,13290,13270,2349
|
|
20240715,094200,7750078260,13270,13280,13280,13270,2603
|
|
20240715,094100,7715516710,13280,13270,13280,13260,4864
|
|
20240715,094000,7650956410,13270,13270,13270,13260,2113
|
|
20240715,093900,7622917290,13270,13260,13280,13260,4047
|
|
20240715,093800,7569247460,13260,13280,13280,13260,6553
|
|
20240715,093700,7482284920,13280,13270,13280,13260,4534
|
|
20240715,093600,7422117480,13270,13260,13270,13250,7934
|
|
20240715,093500,7316904740,13260,13240,13270,13240,1851
|
|
20240715,093400,7292362420,13240,13260,13260,13220,8797
|
|
20240715,093300,7175890180,13260,13230,13290,13230,37763
|
|
20240715,093200,6675687420,13230,13260,13270,13230,10806
|
|
20240715,093100,6532505590,13260,13220,13260,13220,24247
|
|
20240715,093000,6211567900,13220,13200,13220,13190,10327
|
|
20240715,092900,6075175880,13200,13180,13210,13180,14202
|
|
20240715,092800,5887778240,13180,13210,13210,13180,11136
|
|
20240715,092700,5740896150,13210,13210,13210,13190,7589
|
|
20240715,092600,5640720980,13210,13220,13220,13200,9939
|
|
20240715,092500,5509485150,13230,13270,13270,13210,22281
|
|
20240715,092400,5214647840,13270,13300,13300,13220,28305
|
|
20240715,092300,4839615460,13300,13310,13320,13280,4136
|
|
20240715,092200,4784608890,13300,13270,13310,13270,15896
|
|
20240715,092100,4573226950,13290,13290,13300,13270,9994
|
|
20240715,092000,4440410430,13290,13280,13300,13280,1973
|
|
20240715,091900,4414184870,13280,13320,13330,13280,13038
|
|
20240715,091800,4240727080,13320,13310,13320,13310,7570
|
|
20240715,091700,4139931540,13320,13310,13320,13300,4009
|
|
20240715,091600,4086560810,13310,13290,13320,13280,3829
|
|
20240715,091500,4035605210,13290,13320,13340,13280,28642
|
|
20240715,091400,3653937160,13320,13270,13320,13260,13707
|
|
20240715,091300,3471736620,13270,13230,13290,13230,4982
|
|
20240715,091200,3405654790,13230,13210,13250,13200,10261
|
|
20240715,091100,3270061810,13220,13260,13260,13210,9691
|
|
20240715,091000,3141825460,13260,13240,13270,13240,5249
|
|
20240715,090900,3072254580,13240,13290,13290,13240,8053
|
|
20240715,090800,2965365530,13290,13310,13330,13290,13980
|
|
20240715,090700,2779286600,13310,13230,13320,13230,15737
|
|
20240715,090600,2570194180,13230,13230,13240,13220,24761
|
|
20240715,090500,2242631010,13220,13230,13230,13190,8468
|
|
20240715,090400,2130749230,13230,13280,13280,13220,5272
|
|
20240715,090300,2060933380,13290,13290,13320,13270,17751
|
|
20240715,090200,1824955670,13280,13110,13290,13100,26754
|
|
20240715,090100,1470970450,13110,13180,13250,13100,30059
|
|
20240715,090000,1074246420,13180,13200,13260,13170,79667
|