623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,191900,20440638800,13130,13130,13130,13130,0
|
|
20240716,191800,20440638800,13130,13130,13130,13130,0
|
|
20240716,191700,20440638800,13130,13130,13130,13130,0
|
|
20240716,191600,20440638800,13130,13130,13130,13130,0
|
|
20240716,191500,20440638800,13130,13130,13130,13130,0
|
|
20240716,191400,20440638800,13130,13130,13130,13130,0
|
|
20240716,191300,20440638800,13130,13130,13130,13130,0
|
|
20240716,191200,20440638800,13130,13130,13130,13130,0
|
|
20240716,191100,20440638800,13130,13130,13130,13130,0
|
|
20240716,191000,20440638800,13130,13130,13130,13130,0
|
|
20240716,190900,20440638800,13130,13130,13130,13130,0
|
|
20240716,190800,20440638800,13130,13130,13130,13130,0
|
|
20240716,190700,20440638800,13130,13130,13130,13130,0
|
|
20240716,190600,20440638800,13130,13130,13130,13130,0
|
|
20240716,190500,20440638800,13130,13130,13130,13130,0
|
|
20240716,190400,20440638800,13130,13130,13130,13130,0
|
|
20240716,190300,20440638800,13130,13130,13130,13130,0
|
|
20240716,190200,20440638800,13130,13130,13130,13130,0
|
|
20240716,190100,20440638800,13130,13130,13130,13130,0
|
|
20240716,190000,20440638800,13130,13130,13130,13130,0
|
|
20240716,185900,20440638800,13130,13130,13130,13130,0
|
|
20240716,185800,20440638800,13130,13130,13130,13130,0
|
|
20240716,185700,20440638800,13130,13130,13130,13130,0
|
|
20240716,185600,20440638800,13130,13130,13130,13130,0
|
|
20240716,185500,20440638800,13130,13130,13130,13130,0
|
|
20240716,185400,20440638800,13130,13130,13130,13130,0
|
|
20240716,185300,20440638800,13130,13130,13130,13130,0
|
|
20240716,185200,20440638800,13130,13130,13130,13130,0
|
|
20240716,185100,20440638800,13130,13130,13130,13130,0
|
|
20240716,185000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,184900,20440638800,13130,13130,13130,13130,0
|
|
20240716,184800,20440638800,13130,13130,13130,13130,0
|
|
20240716,184700,20440638800,13130,13130,13130,13130,0
|
|
20240716,184600,20440638800,13130,13130,13130,13130,0
|
|
20240716,184500,20440638800,13130,13130,13130,13130,0
|
|
20240716,184400,20440638800,13130,13130,13130,13130,0
|
|
20240716,184300,20440638800,13130,13130,13130,13130,0
|
|
20240716,184200,20440638800,13130,13130,13130,13130,0
|
|
20240716,184100,20440638800,13130,13130,13130,13130,0
|
|
20240716,184000,20440638800,13130,13130,13130,13130,0
|
|
20240716,183900,20440638800,13130,13130,13130,13130,0
|
|
20240716,183800,20440638800,13130,13130,13130,13130,0
|
|
20240716,183700,20440638800,13130,13130,13130,13130,0
|
|
20240716,183600,20440638800,13130,13130,13130,13130,0
|
|
20240716,183500,20440638800,13130,13130,13130,13130,0
|
|
20240716,183400,20440638800,13130,13130,13130,13130,0
|
|
20240716,183300,20440638800,13130,13130,13130,13130,0
|
|
20240716,183200,20440638800,13130,13130,13130,13130,0
|
|
20240716,183100,20440638800,13130,13130,13130,13130,0
|
|
20240716,183000,20440638800,13130,13130,13130,13130,0
|
|
20240716,182900,20440638800,13130,13130,13130,13130,0
|
|
20240716,182800,20440638800,13130,13130,13130,13130,0
|
|
20240716,182700,20440638800,13130,13130,13130,13130,0
|
|
20240716,182600,20440638800,13130,13130,13130,13130,0
|
|
20240716,182500,20440638800,13130,13130,13130,13130,0
|
|
20240716,182400,20440638800,13130,13130,13130,13130,0
|
|
20240716,182300,20440638800,13130,13130,13130,13130,0
|
|
20240716,182200,20440638800,13130,13130,13130,13130,0
|
|
20240716,182100,20440638800,13130,13130,13130,13130,0
|
|
20240716,182000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,181900,20440638800,13130,13130,13130,13130,0
|
|
20240716,181800,20440638800,13130,13130,13130,13130,0
|
|
20240716,181700,20440638800,13130,13130,13130,13130,0
|
|
20240716,181600,20440638800,13130,13130,13130,13130,0
|
|
20240716,181500,20440638800,13130,13130,13130,13130,0
|
|
20240716,181400,20440638800,13130,13130,13130,13130,0
|
|
20240716,181300,20440638800,13130,13130,13130,13130,0
|
|
20240716,181200,20440638800,13130,13130,13130,13130,0
|
|
20240716,181100,20440638800,13130,13130,13130,13130,0
|
|
20240716,181000,20440638800,13130,13130,13130,13130,0
|
|
20240716,180900,20440638800,13130,13130,13130,13130,0
|
|
20240716,180800,20440638800,13130,13130,13130,13130,0
|
|
20240716,180700,20440638800,13130,13130,13130,13130,0
|
|
20240716,180600,20440638800,13130,13130,13130,13130,0
|
|
20240716,180500,20440638800,13130,13130,13130,13130,0
|
|
20240716,180400,20440638800,13130,13130,13130,13130,0
|
|
20240716,180300,20440638800,13130,13130,13130,13130,0
|
|
20240716,180200,20440638800,13130,13130,13130,13130,0
|
|
20240716,180100,20440638800,13130,13130,13130,13130,0
|
|
20240716,180000,20440638800,13130,13130,13130,13130,0
|
|
20240716,175900,20440638800,13130,13130,13130,13130,0
|
|
20240716,175800,20440638800,13130,13130,13130,13130,0
|
|
20240716,175700,20440638800,13130,13130,13130,13130,0
|
|
20240716,175600,20440638800,13130,13130,13130,13130,0
|
|
20240716,175500,20440638800,13130,13130,13130,13130,0
|
|
20240716,175400,20440638800,13130,13130,13130,13130,0
|
|
20240716,175300,20440638800,13130,13130,13130,13130,0
|
|
20240716,175200,20440638800,13130,13130,13130,13130,0
|
|
20240716,175100,20440638800,13130,13130,13130,13130,0
|
|
20240716,175000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,174900,20440638800,13130,13130,13130,13130,0
|
|
20240716,174800,20440638800,13130,13130,13130,13130,0
|
|
20240716,174700,20440638800,13130,13130,13130,13130,0
|
|
20240716,174600,20440638800,13130,13130,13130,13130,0
|
|
20240716,174500,20440638800,13130,13130,13130,13130,0
|
|
20240716,174400,20440638800,13130,13130,13130,13130,0
|
|
20240716,174300,20440638800,13130,13130,13130,13130,0
|
|
20240716,174200,20440638800,13130,13130,13130,13130,0
|
|
20240716,174100,20440638800,13130,13130,13130,13130,0
|
|
20240716,174000,20440638800,13130,13130,13130,13130,0
|
|
20240716,173900,20440638800,13130,13130,13130,13130,0
|
|
20240716,173800,20440638800,13130,13130,13130,13130,0
|
|
20240716,173700,20440638800,13130,13130,13130,13130,0
|
|
20240716,173600,20440638800,13130,13130,13130,13130,0
|
|
20240716,173500,20440638800,13130,13130,13130,13130,0
|
|
20240716,173400,20440638800,13130,13130,13130,13130,0
|
|
20240716,173300,20440638800,13130,13130,13130,13130,0
|
|
20240716,173200,20440638800,13130,13130,13130,13130,0
|
|
20240716,173100,20440638800,13130,13130,13130,13130,0
|
|
20240716,173000,20440638800,13130,13130,13130,13130,0
|
|
20240716,172900,20440638800,13130,13130,13130,13130,0
|
|
20240716,172800,20440638800,13130,13130,13130,13130,0
|
|
20240716,172700,20440638800,13130,13130,13130,13130,0
|
|
20240716,172600,20440638800,13130,13130,13130,13130,0
|
|
20240716,172500,20440638800,13130,13130,13130,13130,0
|
|
20240716,172400,20440638800,13130,13130,13130,13130,0
|
|
20240716,172300,20440638800,13130,13130,13130,13130,0
|
|
20240716,172200,20440638800,13130,13130,13130,13130,0
|
|
20240716,172100,20440638800,13130,13130,13130,13130,0
|
|
20240716,172000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,171900,20440638800,13130,13130,13130,13130,0
|
|
20240716,171800,20440638800,13130,13130,13130,13130,0
|
|
20240716,171700,20440638800,13130,13130,13130,13130,0
|
|
20240716,171600,20440638800,13130,13130,13130,13130,0
|
|
20240716,171500,20440638800,13130,13130,13130,13130,0
|
|
20240716,171400,20440638800,13130,13130,13130,13130,0
|
|
20240716,171300,20440638800,13130,13130,13130,13130,0
|
|
20240716,171200,20440638800,13130,13130,13130,13130,0
|
|
20240716,171100,20440638800,13130,13130,13130,13130,0
|
|
20240716,171000,20440638800,13130,13130,13130,13130,0
|
|
20240716,170900,20440638800,13130,13130,13130,13130,0
|
|
20240716,170800,20440638800,13130,13130,13130,13130,0
|
|
20240716,170700,20440638800,13130,13130,13130,13130,0
|
|
20240716,170600,20440638800,13130,13130,13130,13130,0
|
|
20240716,170500,20440638800,13130,13130,13130,13130,0
|
|
20240716,170400,20440638800,13130,13130,13130,13130,0
|
|
20240716,170300,20440638800,13130,13130,13130,13130,0
|
|
20240716,170200,20440638800,13130,13130,13130,13130,0
|
|
20240716,170100,20440638800,13130,13130,13130,13130,0
|
|
20240716,170000,20440638800,13130,13130,13130,13130,0
|
|
20240716,165900,20440638800,13130,13130,13130,13130,0
|
|
20240716,165800,20440638800,13130,13130,13130,13130,0
|
|
20240716,165700,20440638800,13130,13130,13130,13130,0
|
|
20240716,165600,20440638800,13130,13130,13130,13130,0
|
|
20240716,165500,20440638800,13130,13130,13130,13130,0
|
|
20240716,165400,20440638800,13130,13130,13130,13130,0
|
|
20240716,165300,20440638800,13130,13130,13130,13130,0
|
|
20240716,165200,20440638800,13130,13130,13130,13130,0
|
|
20240716,165100,20440638800,13130,13130,13130,13130,0
|
|
20240716,165000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,164900,20440638800,13130,13130,13130,13130,0
|
|
20240716,164800,20440638800,13130,13130,13130,13130,0
|
|
20240716,164700,20440638800,13130,13130,13130,13130,0
|
|
20240716,164600,20440638800,13130,13130,13130,13130,0
|
|
20240716,164500,20440638800,13130,13130,13130,13130,0
|
|
20240716,164400,20440638800,13130,13130,13130,13130,0
|
|
20240716,164300,20440638800,13130,13130,13130,13130,0
|
|
20240716,164200,20440638800,13130,13130,13130,13130,0
|
|
20240716,164100,20440638800,13130,13130,13130,13130,0
|
|
20240716,164000,20440638800,13130,13130,13130,13130,0
|
|
20240716,163900,20440638800,13130,13130,13130,13130,0
|
|
20240716,163800,20440638800,13130,13130,13130,13130,0
|
|
20240716,163700,20440638800,13130,13130,13130,13130,0
|
|
20240716,163600,20440638800,13130,13130,13130,13130,0
|
|
20240716,163500,20440638800,13130,13130,13130,13130,0
|
|
20240716,163400,20440638800,13130,13130,13130,13130,0
|
|
20240716,163300,20440638800,13130,13130,13130,13130,0
|
|
20240716,163200,20440638800,13130,13130,13130,13130,0
|
|
20240716,163100,20440638800,13130,13130,13130,13130,0
|
|
20240716,163000,20440638800,13130,13130,13130,13130,0
|
|
20240716,162900,20440638800,13130,13130,13130,13130,0
|
|
20240716,162800,20440638800,13130,13130,13130,13130,0
|
|
20240716,162700,20440638800,13130,13130,13130,13130,0
|
|
20240716,162600,20440638800,13130,13130,13130,13130,0
|
|
20240716,162500,20440638800,13130,13130,13130,13130,0
|
|
20240716,162400,20440638800,13130,13130,13130,13130,0
|
|
20240716,162300,20440638800,13130,13130,13130,13130,0
|
|
20240716,162200,20440638800,13130,13130,13130,13130,0
|
|
20240716,162100,20440638800,13130,13130,13130,13130,0
|
|
20240716,162000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,161900,20440638800,13130,13130,13130,13130,0
|
|
20240716,161800,20440638800,13130,13130,13130,13130,0
|
|
20240716,161700,20440638800,13130,13130,13130,13130,0
|
|
20240716,161600,20440638800,13130,13130,13130,13130,0
|
|
20240716,161500,20440638800,13130,13130,13130,13130,0
|
|
20240716,161400,20440638800,13130,13130,13130,13130,0
|
|
20240716,161300,20440638800,13130,13130,13130,13130,0
|
|
20240716,161200,20440638800,13130,13130,13130,13130,0
|
|
20240716,161100,20440638800,13130,13130,13130,13130,0
|
|
20240716,161000,20440638800,13130,13130,13130,13130,0
|
|
20240716,160900,20440638800,13130,13130,13130,13130,0
|
|
20240716,160800,20440638800,13130,13130,13130,13130,0
|
|
20240716,160700,20440638800,13130,13130,13130,13130,0
|
|
20240716,160600,20440638800,13130,13130,13130,13130,0
|
|
20240716,160500,20440638800,13130,13130,13130,13130,0
|
|
20240716,160400,20440638800,13130,13130,13130,13130,0
|
|
20240716,160300,20440638800,13130,13130,13130,13130,0
|
|
20240716,160200,20440638800,13130,13130,13130,13130,0
|
|
20240716,160100,20440638800,13130,13130,13130,13130,0
|
|
20240716,160000,20440638800,13130,13130,13130,13130,0
|
|
20240716,155900,20440638800,13130,13130,13130,13130,0
|
|
20240716,155800,20440638800,13130,13130,13130,13130,0
|
|
20240716,155700,20440638800,13130,13130,13130,13130,0
|
|
20240716,155600,20440638800,13130,13130,13130,13130,0
|
|
20240716,155500,20440638800,13130,13130,13130,13130,0
|
|
20240716,155400,20440638800,13130,13130,13130,13130,0
|
|
20240716,155300,20440638800,13130,13130,13130,13130,0
|
|
20240716,155200,20440638800,13130,13130,13130,13130,0
|
|
20240716,155100,20440638800,13130,13130,13130,13130,0
|
|
20240716,155000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,154900,20440638800,13130,13130,13130,13130,0
|
|
20240716,154800,20440638800,13130,13130,13130,13130,0
|
|
20240716,154700,20440638800,13130,13130,13130,13130,0
|
|
20240716,154600,20440638800,13130,13130,13130,13130,0
|
|
20240716,154500,20440638800,13130,13130,13130,13130,0
|
|
20240716,154400,20440638800,13130,13130,13130,13130,0
|
|
20240716,154300,20440638800,13130,13130,13130,13130,0
|
|
20240716,154200,20440638800,13130,13130,13130,13130,0
|
|
20240716,154100,20440638800,13130,13130,13130,13130,0
|
|
20240716,154000,20440638800,13130,13130,13130,13130,0
|
|
20240716,153900,20440638800,13130,13130,13130,13130,0
|
|
20240716,153800,20440638800,13130,13130,13130,13130,0
|
|
20240716,153700,20440638800,13130,13130,13130,13130,0
|
|
20240716,153600,20440638800,13130,13130,13130,13130,0
|
|
20240716,153500,20440638800,13130,13130,13130,13130,0
|
|
20240716,153400,20440638800,13130,13130,13130,13130,0
|
|
20240716,153300,20440638800,13130,13130,13130,13130,0
|
|
20240716,153200,20440638800,13130,13130,13130,13130,0
|
|
20240716,153100,20440638800,13130,13130,13130,13130,0
|
|
20240716,153000,20440638800,13130,13130,13130,13130,57750
|
|
20240716,152900,19682381300,13120,13120,13120,13120,0
|
|
20240716,152800,19682381300,13120,13120,13120,13120,0
|
|
20240716,152700,19682381300,13120,13120,13120,13120,0
|
|
20240716,152600,19682381300,13120,13120,13120,13120,0
|
|
20240716,152500,19682381300,13120,13120,13120,13120,0
|
|
20240716,152400,19682381300,13120,13120,13120,13120,0
|
|
20240716,152300,19682381300,13120,13120,13120,13120,0
|
|
20240716,152200,19682381300,13120,13120,13120,13120,0
|
|
20240716,152100,19682381300,13120,13120,13120,13120,0
|
|
20240716,152000,19682381300,13120,13120,13120,13120,0
|
|
20240716,151900,19682381300,13120,13100,13120,13100,2299
|
|
20240716,151800,19652235470,13120,13100,13120,13090,8013
|
|
20240716,151700,19547249800,13090,13090,13100,13090,4029
|
|
20240716,151600,19494494680,13090,13090,13100,13080,5728
|
|
20240716,151500,19419506980,13090,13090,13100,13090,1699
|
|
20240716,151400,19397267000,13090,13090,13100,13090,6755
|
|
20240716,151300,19308811020,13090,13090,13100,13090,1643
|
|
20240716,151200,19287300350,13100,13090,13100,13090,5947
|
|
20240716,151100,19209407800,13090,13090,13100,13080,4585
|
|
20240716,151000,19149368330,13090,13090,13100,13080,1987
|
|
20240716,150900,19123360390,13100,13090,13100,13090,4857
|
|
20240716,150800,19059775930,13090,13100,13100,13090,4087
|
|
20240716,150700,19006256470,13100,13090,13100,13090,3982
|
|
20240716,150600,18954117660,13100,13110,13110,13090,5816
|
|
20240716,150500,18877932470,13100,13100,13110,13100,1958
|
|
20240716,150400,18852277190,13110,13100,13110,13100,2894
|
|
20240716,150300,18814355350,13100,13100,13110,13100,2809
|
|
20240716,150200,18777546790,13110,13110,13120,13100,2890
|
|
20240716,150100,18739660990,13110,13100,13110,13100,5715
|
|
20240716,150000,18664774520,13100,13110,13110,13100,2741
|
|
20240716,145900,18628859920,13110,13100,13120,13100,2721
|
|
20240716,145800,18593193260,13100,13110,13120,13100,3909
|
|
20240716,145700,18541963570,13110,13110,13120,13100,1843
|
|
20240716,145600,18517803190,13100,13110,13120,13100,3115
|
|
20240716,145500,18476969410,13120,13110,13120,13100,4695
|
|
20240716,145400,18415414650,13110,13110,13120,13110,1742
|
|
20240716,145300,18392574760,13110,13110,13120,13110,1549
|
|
20240716,145200,18372266090,13110,13120,13130,13110,2476
|
|
20240716,145100,18339783840,13120,13100,13130,13100,6573
|
|
20240716,145000,18253601510,13100,13110,13110,13100,4463
|
|
20240716,144900,18195120420,13100,13120,13120,13100,2995
|
|
20240716,144800,18155871740,13110,13110,13120,13100,5203
|
|
20240716,144700,18087659940,13110,13120,13120,13110,1887
|
|
20240716,144600,18062915560,13110,13120,13120,13110,2340
|
|
20240716,144500,18032228520,13110,13100,13120,13100,2299
|
|
20240716,144400,18002091180,13100,13110,13120,13100,4281
|
|
20240716,144300,17945979140,13100,13110,13120,13100,4101
|
|
20240716,144200,17892248330,13110,13110,13120,13100,3034
|
|
20240716,144100,17852495270,13100,13100,13120,13100,3493
|
|
20240716,144000,17806711780,13110,13110,13120,13090,4683
|
|
20240716,143900,17745336690,13100,13090,13110,13080,8394
|
|
20240716,143800,17635418900,13090,13090,13090,13080,1640
|
|
20240716,143700,17613962300,13090,13100,13100,13080,2301
|
|
20240716,143600,17583842450,13100,13090,13100,13090,1619
|
|
20240716,143500,17562646770,13100,13090,13100,13090,3412
|
|
20240716,143400,17517976040,13100,13100,13100,13090,4558
|
|
20240716,143300,17458297270,13100,13090,13100,13090,1804
|
|
20240716,143200,17434679140,13090,13090,13100,13090,2866
|
|
20240716,143100,17397159730,13090,13090,13090,13080,2643
|
|
20240716,143000,17362566440,13080,13070,13100,13070,12594
|
|
20240716,142900,17197770030,13070,13070,13080,13070,7496
|
|
20240716,142800,17099760830,13080,13080,13080,13070,315
|
|
20240716,142700,17095642860,13080,13090,13090,13070,6687
|
|
20240716,142600,17008234070,13080,13090,13090,13070,4999
|
|
20240716,142500,16942844860,13080,13090,13090,13080,1599
|
|
20240716,142400,16921925880,13090,13080,13090,13080,1514
|
|
20240716,142300,16902110110,13090,13090,13100,13080,1804
|
|
20240716,142200,16878499480,13100,13100,13110,13090,1449
|
|
20240716,142100,16859521190,13100,13080,13110,13080,14529
|
|
20240716,142000,16669259870,13080,13070,13090,13070,1423
|
|
20240716,141900,16650642100,13070,13080,13080,13070,1853
|
|
20240716,141800,16626405730,13080,13090,13090,13070,1660
|
|
20240716,141700,16604692190,13080,13080,13090,13080,1170
|
|
20240716,141600,16589382890,13080,13080,13090,13070,1414
|
|
20240716,141500,16570886840,13080,13080,13090,13070,2768
|
|
20240716,141400,16534701490,13080,13080,13090,13080,2459
|
|
20240716,141300,16502535460,13080,13080,13090,13080,1181
|
|
20240716,141200,16487086020,13090,13090,13100,13080,3303
|
|
20240716,141100,16443856670,13100,13090,13100,13080,3961
|
|
20240716,141000,16391990550,13090,13100,13100,13090,1193
|
|
20240716,140900,16376374020,13090,13090,13100,13090,2125
|
|
20240716,140800,16348553160,13090,13100,13100,13090,2247
|
|
20240716,140700,16319137040,13090,13100,13100,13090,1372
|
|
20240716,140600,16301174410,13090,13100,13110,13090,1992
|
|
20240716,140500,16275089270,13100,13100,13110,13090,3287
|
|
20240716,140400,16232027990,13110,13060,13110,13060,12564
|
|
20240716,140300,16067533300,13070,13070,13080,13060,344
|
|
20240716,140200,16063039490,13070,13050,13080,13050,2667
|
|
20240716,140100,16028180730,13060,13070,13080,13050,2909
|
|
20240716,140000,15990176660,13070,13080,13090,13060,1678
|
|
20240716,135900,15968236000,13080,13080,13090,13060,3907
|
|
20240716,135800,15917124480,13080,13050,13090,13050,6544
|
|
20240716,135700,15831555810,13050,13060,13080,13050,1992
|
|
20240716,135600,15805542060,13060,13060,13070,13050,3689
|
|
20240716,135500,15757370030,13050,13060,13060,13050,1923
|
|
20240716,135400,15732266180,13060,13060,13070,13060,1856
|
|
20240716,135300,15708025700,13060,13080,13080,13060,2134
|
|
20240716,135200,15680134540,13070,13070,13070,13060,2190
|
|
20240716,135100,15651525390,13070,13060,13080,13060,1942
|
|
20240716,135000,15626152420,13070,13080,13080,13050,1847
|
|
20240716,134900,15602020150,13080,13060,13080,13050,5355
|
|
20240716,134800,15532074440,13060,13080,13090,13060,2482
|
|
20240716,134700,15499644120,13070,13070,13090,13060,2514
|
|
20240716,134600,15466778030,13070,13080,13090,13060,1988
|
|
20240716,134500,15440796680,13080,13080,13090,13070,1822
|
|
20240716,134400,15416979580,13080,13100,13100,13070,1106
|
|
20240716,134300,15402507940,13090,13070,13110,13060,9230
|
|
20240716,134200,15281794640,13070,13060,13070,13060,2393
|
|
20240716,134100,15250538700,13060,13080,13090,13060,6255
|
|
20240716,134000,15168771640,13080,13070,13080,13050,4969
|
|
20240716,133900,15103843250,13080,13040,13080,13040,6586
|
|
20240716,133800,15017835530,13040,13060,13070,13040,4464
|
|
20240716,133700,14959608820,13060,13070,13080,13050,4550
|
|
20240716,133600,14900152510,13080,13080,13100,13070,5348
|
|
20240716,133500,14830180170,13070,13080,13090,13070,1928
|
|
20240716,133400,14804967180,13080,13090,13100,13070,6260
|
|
20240716,133300,14723050500,13100,13100,13110,13090,2977
|
|
20240716,133200,14684071330,13090,13120,13120,13090,12091
|
|
20240716,133100,14525598060,13110,13110,13120,13110,1478
|
|
20240716,133000,14506220450,13110,13110,13120,13110,4217
|
|
20240716,132900,14450927790,13110,13120,13120,13110,3359
|
|
20240716,132800,14406881670,13110,13110,13120,13110,1317
|
|
20240716,132700,14389609650,13110,13100,13120,13100,11973
|
|
20240716,132600,14232626440,13110,13100,13110,13100,1467
|
|
20240716,132500,14213406560,13100,13100,13110,13100,5194
|
|
20240716,132400,14145360450,13100,13100,13110,13100,1580
|
|
20240716,132300,14124660310,13110,13080,13110,13080,19003
|
|
20240716,132200,13875755990,13090,13080,13090,13070,3628
|
|
20240716,132100,13828299560,13070,13080,13090,13070,4068
|
|
20240716,132000,13775097080,13080,13080,13090,13080,3608
|
|
20240716,131900,13727888720,13080,13060,13090,13060,7235
|
|
20240716,131800,13633272780,13060,13070,13080,13060,1777
|
|
20240716,131700,13610056630,13080,13030,13080,13030,11875
|
|
20240716,131600,13455062100,13030,13030,13040,13020,4095
|
|
20240716,131500,13401696190,13030,13020,13040,13020,8314
|
|
20240716,131400,13293344240,13020,13020,13030,13020,1804
|
|
20240716,131300,13269846880,13020,13030,13030,13020,745
|
|
20240716,131200,13260141660,13020,13020,13030,13020,1953
|
|
20240716,131100,13234701620,13020,13020,13030,13020,456
|
|
20240716,131000,13228762230,13030,13020,13030,13010,1178
|
|
20240716,130900,13213425070,13010,13020,13030,13010,1632
|
|
20240716,130800,13192178400,13010,13010,13030,13010,2457
|
|
20240716,130700,13160198190,13010,13010,13020,13000,3331
|
|
20240716,130600,13116860790,13010,13000,13010,13000,1372
|
|
20240716,130500,13099016990,13000,13010,13020,13000,2639
|
|
20240716,130400,13064693900,13000,13000,13010,13000,355
|
|
20240716,130300,13060078240,13010,13010,13020,13000,1638
|
|
20240716,130200,13038776590,13010,13000,13020,13000,761
|
|
20240716,130100,13028874940,13000,13000,13020,13000,1730
|
|
20240716,130000,13006373970,13000,13020,13020,13000,3893
|
|
20240716,125900,12955741590,13010,13010,13030,13010,2323
|
|
20240716,125800,12925499370,13010,13000,13020,13000,1743
|
|
20240716,125700,12902821940,13000,13000,13010,13000,547
|
|
20240716,125600,12895710730,13000,13010,13010,13000,1424
|
|
20240716,125500,12877193670,13000,13010,13010,13000,267
|
|
20240716,125400,12873722080,13000,13000,13010,13000,790
|
|
20240716,125300,12863451100,13000,13010,13020,13000,1036
|
|
20240716,125200,12849975120,13010,13020,13020,13010,1597
|
|
20240716,125100,12829197840,13020,13010,13020,13010,951
|
|
20240716,125000,12816819410,13010,13000,13020,13000,634
|
|
20240716,124900,12808571630,13010,13000,13010,13000,783
|
|
20240716,124800,12798392060,13010,13010,13010,13000,1220
|
|
20240716,124700,12782519990,13010,13010,13020,13000,1286
|
|
20240716,124600,12765787900,13010,13020,13020,13010,530
|
|
20240716,124500,12758889930,13010,13010,13030,13010,1327
|
|
20240716,124400,12741619200,13030,13010,13030,13010,4806
|
|
20240716,124300,12679003190,13010,13010,13020,13010,723
|
|
20240716,124200,12669595430,13010,13020,13020,13010,344
|
|
20240716,124100,12665119470,13010,13000,13010,13000,2029
|
|
20240716,124000,12638738090,13000,13010,13010,13000,281
|
|
20240716,123900,12635084270,13010,13000,13030,13000,1137
|
|
20240716,123800,12620290030,13000,13010,13020,13000,2168
|
|
20240716,123700,12592087350,13010,13010,13020,13010,660
|
|
20240716,123600,12583496750,13010,13010,13020,13010,551
|
|
20240716,123500,12576327950,13010,13000,13030,13000,6364
|
|
20240716,123400,12493481530,13000,13000,13010,13000,1257
|
|
20240716,123300,12477139490,13000,12990,13010,12990,5492
|
|
20240716,123200,12405735650,12990,13000,13000,12990,2815
|
|
20240716,123100,12369166020,13000,12990,13000,12990,1096
|
|
20240716,123000,12354927820,12990,12990,13000,12990,897
|
|
20240716,122900,12343275480,13000,12990,13000,12990,2242
|
|
20240716,122800,12314150300,12990,12990,13000,12990,1396
|
|
20240716,122700,12296015760,12990,13000,13000,12990,1437
|
|
20240716,122600,12277347510,13000,12990,13000,12990,560
|
|
20240716,122500,12270070470,13000,13000,13000,12990,992
|
|
20240716,122400,12257177700,12990,12990,13000,12990,1085
|
|
20240716,122300,12243083010,12990,12990,13000,12990,1370
|
|
20240716,122200,12225285210,13000,13000,13000,12990,1008
|
|
20240716,122100,12212185740,13000,12990,13000,12990,1403
|
|
20240716,122000,12193960440,12990,13000,13000,12990,3004
|
|
20240716,121900,12154935460,12990,12990,13000,12990,2572
|
|
20240716,121800,12121511730,12990,13000,13000,12990,700
|
|
20240716,121700,12112415890,12990,12990,13000,12990,869
|
|
20240716,121600,12101125960,13000,12990,13000,12990,2054
|
|
20240716,121500,12074429750,13000,12990,13010,12990,1434
|
|
20240716,121400,12055789680,12990,12990,13010,12990,1628
|
|
20240716,121300,12034635000,12990,13000,13000,12990,2468
|
|
20240716,121200,12002555660,13000,13000,13010,13000,1574
|
|
20240716,121100,11982093310,12990,13000,13000,12990,579
|
|
20240716,121000,11974569610,12990,12990,13000,12990,382
|
|
20240716,120900,11969607280,12990,12990,13000,12990,2125
|
|
20240716,120800,11941992020,12990,13000,13000,12990,981
|
|
20240716,120700,11929240420,13010,13000,13010,13000,846
|
|
20240716,120600,11918240670,13000,13010,13010,13000,1929
|
|
20240716,120500,11893162340,13010,13000,13010,13000,931
|
|
20240716,120400,11881058280,13000,13000,13010,13000,1160
|
|
20240716,120300,11865975970,13000,13010,13010,13000,353
|
|
20240716,120200,11861386440,13000,13010,13020,13000,4840
|
|
20240716,120100,11798418560,13020,13010,13020,13010,937
|
|
20240716,120000,11786221540,13010,13020,13030,13010,2867
|
|
20240716,115900,11748893300,13020,13030,13030,13020,228
|
|
20240716,115800,11745923890,13020,13000,13030,13000,6372
|
|
20240716,115700,11663020780,13000,13000,13010,13000,311
|
|
20240716,115600,11658977480,13000,13000,13010,13000,481
|
|
20240716,115500,11652723580,13000,13000,13010,12990,3306
|
|
20240716,115400,11609750020,12990,12990,13000,12990,848
|
|
20240716,115300,11598733170,13000,12990,13000,12990,903
|
|
20240716,115200,11586997310,12990,12990,13000,12990,1195
|
|
20240716,115100,11571473200,12990,12980,12990,12980,2293
|
|
20240716,115000,11541692000,12990,12990,12990,12980,1832
|
|
20240716,114900,11517908690,12990,12990,13000,12980,893
|
|
20240716,114800,11506310720,12990,12980,13000,12980,649
|
|
20240716,114700,11497883140,12980,12970,13000,12970,15201
|
|
20240716,114600,11300586630,12980,12980,12990,12970,1532
|
|
20240716,114500,11280696620,12980,12970,12990,12970,5702
|
|
20240716,114400,11206679680,12970,12980,12990,12970,1794
|
|
20240716,114300,11183395240,12990,12980,12990,12980,982
|
|
20240716,114200,11170646980,12980,12990,12990,12980,558
|
|
20240716,114100,11163403640,12980,12980,12990,12980,408
|
|
20240716,114000,11158107490,12970,12970,12990,12960,2398
|
|
20240716,113900,11126998160,12970,12990,13000,12950,12317
|
|
20240716,113800,10967227930,12980,12980,12990,12980,1432
|
|
20240716,113700,10948640290,12980,12980,12990,12970,1594
|
|
20240716,113600,10927959710,12980,12980,12990,12970,7260
|
|
20240716,113500,10833685440,12980,12990,12990,12980,1749
|
|
20240716,113400,10810976310,12990,12990,12990,12980,7950
|
|
20240716,113300,10707724150,12990,12990,13000,12990,577
|
|
20240716,113200,10700227640,12990,12990,13000,12990,1994
|
|
20240716,113100,10674322740,12990,13000,13000,12990,977
|
|
20240716,113000,10661624460,12990,13000,13000,12990,2208
|
|
20240716,112900,10632938680,13000,13010,13010,13000,913
|
|
20240716,112800,10621067570,13000,12990,13010,12990,1022
|
|
20240716,112700,10607780620,12990,13000,13000,12990,2800
|
|
20240716,112600,10571388510,12990,13000,13010,12990,5957
|
|
20240716,112500,10493946750,13000,13010,13020,13000,3085
|
|
20240716,112400,10453821600,13010,13010,13020,13000,1679
|
|
20240716,112300,10431980690,13010,13020,13020,13010,1354
|
|
20240716,112200,10414364810,13010,13010,13020,13010,768
|
|
20240716,112100,10404372160,13010,13020,13020,13010,4110
|
|
20240716,112000,10350872760,13020,13020,13030,13020,1516
|
|
20240716,111900,10331132930,13020,13020,13030,13020,577
|
|
20240716,111800,10323619230,13020,13020,13030,13010,2458
|
|
20240716,111700,10291618070,13020,13010,13030,13010,2158
|
|
20240716,111600,10263520640,13010,13040,13050,13010,11693
|
|
20240716,111500,10111195620,13040,13040,13050,13040,776
|
|
20240716,111400,10101075970,13050,13040,13050,13030,2803
|
|
20240716,111300,10064528910,13030,13030,13040,13030,4686
|
|
20240716,111200,10003429350,13030,13020,13040,13020,5546
|
|
20240716,111100,9931170330,13030,13010,13030,13010,2408
|
|
20240716,111000,9899822830,13010,13020,13030,13000,2173
|
|
20240716,110900,9871539580,13010,13010,13020,13010,637
|
|
20240716,110800,9863250970,13010,13000,13010,13000,3696
|
|
20240716,110700,9815170340,13000,13000,13010,12990,1222
|
|
20240716,110600,9799288670,13000,13000,13010,12990,1669
|
|
20240716,110500,9777589700,12990,12990,13000,12990,1641
|
|
20240716,110400,9756262810,12990,12990,13000,12980,2189
|
|
20240716,110300,9727829690,12990,12990,13000,12990,1302
|
|
20240716,110200,9710916020,12990,12980,13000,12980,1208
|
|
20240716,110100,9695218180,12980,12990,12990,12980,885
|
|
20240716,110000,9683729370,12990,13000,13000,12980,2265
|
|
20240716,105900,9654324220,12990,12990,13000,12980,4284
|
|
20240716,105800,9598668000,12990,13000,13000,12990,880
|
|
20240716,105700,9587233840,13000,13010,13020,12990,1797
|
|
20240716,105600,9563860450,13010,13010,13020,13010,1599
|
|
20240716,105500,9543056520,13010,13010,13020,13000,6050
|
|
20240716,105400,9464381690,13020,13020,13020,13010,404
|
|
20240716,105300,9459124690,13010,13000,13030,13000,1734
|
|
20240716,105200,9436551500,13010,13000,13020,13000,917
|
|
20240716,105100,9424622730,13000,13020,13030,13000,1052
|
|
20240716,105000,9410927740,13020,13020,13030,13000,2076
|
|
20240716,104900,9383897970,13030,13020,13030,13010,1975
|
|
20240716,104800,9358176810,13030,13000,13030,12990,4011
|
|
20240716,104700,9306016930,12990,12990,13000,12980,2867
|
|
20240716,104600,9268767670,13010,12990,13010,12980,3004
|
|
20240716,104500,9229728210,12990,13000,13000,12980,4790
|
|
20240716,104400,9167525190,13000,13000,13000,12990,6197
|
|
20240716,104300,9086989570,13000,13010,13020,12990,3900
|
|
20240716,104200,9036251980,13000,13010,13030,13000,3545
|
|
20240716,104100,8990105520,13010,13010,13030,13010,4376
|
|
20240716,104000,8933133340,13010,13010,13020,13010,2555
|
|
20240716,103900,8899876870,13010,12990,13020,12990,10356
|
|
20240716,103800,8765223370,12990,13000,13010,12990,4817
|
|
20240716,103700,8702603810,13010,13010,13020,13000,2764
|
|
20240716,103600,8666647030,13010,13010,13020,13010,1141
|
|
20240716,103500,8651796990,13020,12980,13020,12980,10780
|
|
20240716,103400,8511697250,12980,12990,12990,12980,1917
|
|
20240716,103300,8486806760,12980,12980,12990,12980,2583
|
|
20240716,103200,8453265840,12980,12970,12990,12970,2008
|
|
20240716,103100,8427199210,12980,12980,12990,12970,1840
|
|
20240716,103000,8403322590,12970,12990,13000,12970,4200
|
|
20240716,102900,8348798980,12990,13000,13010,12990,4479
|
|
20240716,102800,8290576560,13000,13010,13010,13000,820
|
|
20240716,102700,8279915340,12990,13010,13010,12990,3758
|
|
20240716,102600,8231053670,13010,13020,13030,13010,2271
|
|
20240716,102500,8201491240,13020,12970,13020,12970,9508
|
|
20240716,102400,8077864330,12970,12970,12980,12960,2667
|
|
20240716,102300,8043283500,12960,12970,12980,12940,15915
|
|
20240716,102200,7837107470,12970,12970,12980,12970,1802
|
|
20240716,102100,7813733760,12970,12970,12980,12960,3188
|
|
20240716,102000,7772379980,12970,12990,13000,12960,13172
|
|
20240716,101900,7601461340,13000,13000,13000,12990,7354
|
|
20240716,101800,7505873980,13000,13000,13010,13000,2384
|
|
20240716,101700,7474872080,13010,12990,13010,12990,1218
|
|
20240716,101600,7459040470,12990,12990,13010,12990,1517
|
|
20240716,101500,7439318720,12990,12980,13010,12980,6860
|
|
20240716,101400,7350164690,12990,12980,12990,12980,974
|
|
20240716,101300,7337521210,12980,12980,13000,12980,1445
|
|
20240716,101200,7318756520,12980,12990,13000,12980,2106
|
|
20240716,101100,7291404530,12990,13000,13000,12990,4752
|
|
20240716,101000,7229675520,12990,12990,13000,12990,1715
|
|
20240716,100900,7207390490,13000,13010,13010,12990,4939
|
|
20240716,100800,7143187550,13010,13010,13010,13000,3303
|
|
20240716,100700,7100222170,13010,13010,13010,12990,19883
|
|
20240716,100600,6841726170,13000,13020,13020,13000,13027
|
|
20240716,100500,6672152420,13020,13030,13040,13020,8231
|
|
20240716,100400,6564952040,13030,13030,13040,13030,2898
|
|
20240716,100300,6527189750,13040,13050,13060,13030,5334
|
|
20240716,100200,6457627120,13050,13040,13060,13040,1758
|
|
20240716,100100,6434688160,13050,13060,13070,13040,2379
|
|
20240716,100000,6403639140,13060,13050,13070,13040,2828
|
|
20240716,095900,6366720620,13050,13070,13080,13040,6026
|
|
20240716,095800,6288050270,13060,13110,13110,13060,3754
|
|
20240716,095700,6238954730,13090,13090,13110,13090,8723
|
|
20240716,095600,6124678550,13090,13080,13100,13070,6698
|
|
20240716,095500,6037034210,13070,13080,13090,13070,2484
|
|
20240716,095400,6004547950,13080,13100,13100,13070,5874
|
|
20240716,095300,5927682610,13100,13080,13100,13070,9548
|
|
20240716,095200,5802732830,13070,13060,13080,13050,2627
|
|
20240716,095100,5768397620,13050,13080,13090,13050,6775
|
|
20240716,095000,5679882990,13080,13090,13090,13070,2630
|
|
20240716,094900,5645476590,13080,13090,13090,13070,1688
|
|
20240716,094800,5623389050,13080,13090,13090,13070,3086
|
|
20240716,094700,5583013780,13090,13090,13090,13080,1795
|
|
20240716,094600,5559522480,13090,13080,13100,13070,4675
|
|
20240716,094500,5498368240,13080,13090,13100,13080,2262
|
|
20240716,094400,5468759090,13100,13080,13100,13080,2346
|
|
20240716,094300,5438055150,13090,13090,13100,13080,2462
|
|
20240716,094200,5405828130,13090,13090,13100,13080,2876
|
|
20240716,094100,5368174510,13090,13080,13100,13080,1538
|
|
20240716,094000,5348033700,13090,13100,13100,13080,2625
|
|
20240716,093900,5313663090,13100,13100,13110,13090,2637
|
|
20240716,093800,5279118530,13100,13080,13100,13070,16273
|
|
20240716,093700,5066344180,13070,13080,13080,13060,7226
|
|
20240716,093600,4971879210,13080,13090,13100,13080,3231
|
|
20240716,093500,4929589880,13100,13090,13110,13090,1721
|
|
20240716,093400,4907044340,13110,13100,13110,13090,6408
|
|
20240716,093300,4823118660,13090,13110,13120,13090,3046
|
|
20240716,093200,4783189250,13120,13100,13130,13100,12906
|
|
20240716,093100,4613971470,13100,13090,13110,13090,5696
|
|
20240716,093000,4539347540,13100,13100,13110,13080,3181
|
|
20240716,092900,4497698930,13100,13110,13120,13080,6343
|
|
20240716,092800,4414594940,13120,13050,13120,13050,19369
|
|
20240716,092700,4161118630,13050,13040,13050,13040,2089
|
|
20240716,092600,4133871440,13040,13040,13040,13020,6476
|
|
20240716,092500,4049475690,13040,13050,13060,13040,1054
|
|
20240716,092400,4035724550,13050,13040,13060,13030,4990
|
|
20240716,092300,3970632440,13040,13020,13050,13010,4963
|
|
20240716,092200,3905971030,13020,13040,13040,13010,3381
|
|
20240716,092100,3861935350,13040,13020,13050,13000,5930
|
|
20240716,092000,3784740400,13000,13020,13020,13000,3408
|
|
20240716,091900,3740420350,13010,13020,13040,13010,2802
|
|
20240716,091800,3703965660,13020,13040,13060,13010,8076
|
|
20240716,091700,3598639180,13050,13050,13050,13030,3305
|
|
20240716,091600,3555537530,13050,13040,13090,13040,8327
|
|
20240716,091500,3446831980,13040,13020,13060,12960,13957
|
|
20240716,091400,3265438180,13020,12990,13020,12970,6855
|
|
20240716,091300,3176369530,12980,13010,13020,12980,4562
|
|
20240716,091200,3117069490,13000,12970,13020,12970,7204
|
|
20240716,091100,3023462090,12960,12970,13010,12960,15659
|
|
20240716,091000,2820135180,12970,12920,12970,12920,9680
|
|
20240716,090900,2694904410,12920,12900,12950,12900,10607
|
|
20240716,090800,2557899390,12890,12880,12930,12880,11362
|
|
20240716,090700,2411449950,12880,12940,12940,12860,19840
|
|
20240716,090600,2155804290,12910,12920,12980,12910,15470
|
|
20240716,090500,1955494740,12920,12850,12930,12840,26423
|
|
20240716,090400,1615426550,12850,12890,12900,12830,23307
|
|
20240716,090300,1315673930,12900,12930,12950,12890,23142
|
|
20240716,090200,1016830150,12930,12980,12990,12920,21773
|
|
20240716,090100,734892600,12980,13040,13130,12960,13199
|
|
20240716,090000,563364640,13040,13130,13130,12990,42992
|