664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,200000,8484336640,12470,12470,12470,12470,0
|
|
20240718,195900,8484336640,12470,12470,12470,12470,0
|
|
20240718,195800,8484336640,12470,12470,12470,12470,0
|
|
20240718,195700,8484336640,12470,12470,12470,12470,0
|
|
20240718,195600,8484336640,12470,12470,12470,12470,0
|
|
20240718,195500,8484336640,12470,12470,12470,12470,0
|
|
20240718,195400,8484336640,12470,12470,12470,12470,0
|
|
20240718,195300,8484336640,12470,12470,12470,12470,0
|
|
20240718,195200,8484336640,12470,12470,12470,12470,0
|
|
20240718,195100,8484336640,12470,12470,12470,12470,0
|
|
20240718,195000,8484336640,12470,12470,12470,12470,0
|
|
20240718,194900,8484336640,12470,12470,12470,12470,0
|
|
20240718,194800,8484336640,12470,12470,12470,12470,0
|
|
20240718,194700,8484336640,12470,12470,12470,12470,0
|
|
20240718,194600,8484336640,12470,12470,12470,12470,0
|
|
20240718,194500,8484336640,12470,12470,12470,12470,0
|
|
20240718,194400,8484336640,12470,12470,12470,12470,0
|
|
20240718,194300,8484336640,12470,12470,12470,12470,0
|
|
20240718,194200,8484336640,12470,12470,12470,12470,0
|
|
20240718,194100,8484336640,12470,12470,12470,12470,0
|
|
20240718,194000,8484336640,12470,12470,12470,12470,0
|
|
20240718,193900,8484336640,12470,12470,12470,12470,0
|
|
20240718,193800,8484336640,12470,12470,12470,12470,0
|
|
20240718,193700,8484336640,12470,12470,12470,12470,0
|
|
20240718,193600,8484336640,12470,12470,12470,12470,0
|
|
20240718,193500,8484336640,12470,12470,12470,12470,0
|
|
20240718,193400,8484336640,12470,12470,12470,12470,0
|
|
20240718,193300,8484336640,12470,12470,12470,12470,0
|
|
20240718,193200,8484336640,12470,12470,12470,12470,0
|
|
20240718,193100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,193000,8484336640,12470,12470,12470,12470,0
|
|
20240718,192900,8484336640,12470,12470,12470,12470,0
|
|
20240718,192800,8484336640,12470,12470,12470,12470,0
|
|
20240718,192700,8484336640,12470,12470,12470,12470,0
|
|
20240718,192600,8484336640,12470,12470,12470,12470,0
|
|
20240718,192500,8484336640,12470,12470,12470,12470,0
|
|
20240718,192400,8484336640,12470,12470,12470,12470,0
|
|
20240718,192300,8484336640,12470,12470,12470,12470,0
|
|
20240718,192200,8484336640,12470,12470,12470,12470,0
|
|
20240718,192100,8484336640,12470,12470,12470,12470,0
|
|
20240718,192000,8484336640,12470,12470,12470,12470,0
|
|
20240718,191900,8484336640,12470,12470,12470,12470,0
|
|
20240718,191800,8484336640,12470,12470,12470,12470,0
|
|
20240718,191700,8484336640,12470,12470,12470,12470,0
|
|
20240718,191600,8484336640,12470,12470,12470,12470,0
|
|
20240718,191500,8484336640,12470,12470,12470,12470,0
|
|
20240718,191400,8484336640,12470,12470,12470,12470,0
|
|
20240718,191300,8484336640,12470,12470,12470,12470,0
|
|
20240718,191200,8484336640,12470,12470,12470,12470,0
|
|
20240718,191100,8484336640,12470,12470,12470,12470,0
|
|
20240718,191000,8484336640,12470,12470,12470,12470,0
|
|
20240718,190900,8484336640,12470,12470,12470,12470,0
|
|
20240718,190800,8484336640,12470,12470,12470,12470,0
|
|
20240718,190700,8484336640,12470,12470,12470,12470,0
|
|
20240718,190600,8484336640,12470,12470,12470,12470,0
|
|
20240718,190500,8484336640,12470,12470,12470,12470,0
|
|
20240718,190400,8484336640,12470,12470,12470,12470,0
|
|
20240718,190300,8484336640,12470,12470,12470,12470,0
|
|
20240718,190200,8484336640,12470,12470,12470,12470,0
|
|
20240718,190100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,190000,8484336640,12470,12470,12470,12470,0
|
|
20240718,185900,8484336640,12470,12470,12470,12470,0
|
|
20240718,185800,8484336640,12470,12470,12470,12470,0
|
|
20240718,185700,8484336640,12470,12470,12470,12470,0
|
|
20240718,185600,8484336640,12470,12470,12470,12470,0
|
|
20240718,185500,8484336640,12470,12470,12470,12470,0
|
|
20240718,185400,8484336640,12470,12470,12470,12470,0
|
|
20240718,185300,8484336640,12470,12470,12470,12470,0
|
|
20240718,185200,8484336640,12470,12470,12470,12470,0
|
|
20240718,185100,8484336640,12470,12470,12470,12470,0
|
|
20240718,185000,8484336640,12470,12470,12470,12470,0
|
|
20240718,184900,8484336640,12470,12470,12470,12470,0
|
|
20240718,184800,8484336640,12470,12470,12470,12470,0
|
|
20240718,184700,8484336640,12470,12470,12470,12470,0
|
|
20240718,184600,8484336640,12470,12470,12470,12470,0
|
|
20240718,184500,8484336640,12470,12470,12470,12470,0
|
|
20240718,184400,8484336640,12470,12470,12470,12470,0
|
|
20240718,184300,8484336640,12470,12470,12470,12470,0
|
|
20240718,184200,8484336640,12470,12470,12470,12470,0
|
|
20240718,184100,8484336640,12470,12470,12470,12470,0
|
|
20240718,184000,8484336640,12470,12470,12470,12470,0
|
|
20240718,183900,8484336640,12470,12470,12470,12470,0
|
|
20240718,183800,8484336640,12470,12470,12470,12470,0
|
|
20240718,183700,8484336640,12470,12470,12470,12470,0
|
|
20240718,183600,8484336640,12470,12470,12470,12470,0
|
|
20240718,183500,8484336640,12470,12470,12470,12470,0
|
|
20240718,183400,8484336640,12470,12470,12470,12470,0
|
|
20240718,183300,8484336640,12470,12470,12470,12470,0
|
|
20240718,183200,8484336640,12470,12470,12470,12470,0
|
|
20240718,183100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,183000,8484336640,12470,12470,12470,12470,0
|
|
20240718,182900,8484336640,12470,12470,12470,12470,0
|
|
20240718,182800,8484336640,12470,12470,12470,12470,0
|
|
20240718,182700,8484336640,12470,12470,12470,12470,0
|
|
20240718,182600,8484336640,12470,12470,12470,12470,0
|
|
20240718,182500,8484336640,12470,12470,12470,12470,0
|
|
20240718,182400,8484336640,12470,12470,12470,12470,0
|
|
20240718,182300,8484336640,12470,12470,12470,12470,0
|
|
20240718,182200,8484336640,12470,12470,12470,12470,0
|
|
20240718,182100,8484336640,12470,12470,12470,12470,0
|
|
20240718,182000,8484336640,12470,12470,12470,12470,0
|
|
20240718,181900,8484336640,12470,12470,12470,12470,0
|
|
20240718,181800,8484336640,12470,12470,12470,12470,0
|
|
20240718,181700,8484336640,12470,12470,12470,12470,0
|
|
20240718,181600,8484336640,12470,12470,12470,12470,0
|
|
20240718,181500,8484336640,12470,12470,12470,12470,0
|
|
20240718,181400,8484336640,12470,12470,12470,12470,0
|
|
20240718,181300,8484336640,12470,12470,12470,12470,0
|
|
20240718,181200,8484336640,12470,12470,12470,12470,0
|
|
20240718,181100,8484336640,12470,12470,12470,12470,0
|
|
20240718,181000,8484336640,12470,12470,12470,12470,0
|
|
20240718,180900,8484336640,12470,12470,12470,12470,0
|
|
20240718,180800,8484336640,12470,12470,12470,12470,0
|
|
20240718,180700,8484336640,12470,12470,12470,12470,0
|
|
20240718,180600,8484336640,12470,12470,12470,12470,0
|
|
20240718,180500,8484336640,12470,12470,12470,12470,0
|
|
20240718,180400,8484336640,12470,12470,12470,12470,0
|
|
20240718,180300,8484336640,12470,12470,12470,12470,0
|
|
20240718,180200,8484336640,12470,12470,12470,12470,0
|
|
20240718,180100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,180000,8484336640,12470,12470,12470,12470,0
|
|
20240718,175900,8484336640,12470,12470,12470,12470,0
|
|
20240718,175800,8484336640,12470,12470,12470,12470,0
|
|
20240718,175700,8484336640,12470,12470,12470,12470,0
|
|
20240718,175600,8484336640,12470,12470,12470,12470,0
|
|
20240718,175500,8484336640,12470,12470,12470,12470,0
|
|
20240718,175400,8484336640,12470,12470,12470,12470,0
|
|
20240718,175300,8484336640,12470,12470,12470,12470,0
|
|
20240718,175200,8484336640,12470,12470,12470,12470,0
|
|
20240718,175100,8484336640,12470,12470,12470,12470,0
|
|
20240718,175000,8484336640,12470,12470,12470,12470,0
|
|
20240718,174900,8484336640,12470,12470,12470,12470,0
|
|
20240718,174800,8484336640,12470,12470,12470,12470,0
|
|
20240718,174700,8484336640,12470,12470,12470,12470,0
|
|
20240718,174600,8484336640,12470,12470,12470,12470,0
|
|
20240718,174500,8484336640,12470,12470,12470,12470,0
|
|
20240718,174400,8484336640,12470,12470,12470,12470,0
|
|
20240718,174300,8484336640,12470,12470,12470,12470,0
|
|
20240718,174200,8484336640,12470,12470,12470,12470,0
|
|
20240718,174100,8484336640,12470,12470,12470,12470,0
|
|
20240718,174000,8484336640,12470,12470,12470,12470,0
|
|
20240718,173900,8484336640,12470,12470,12470,12470,0
|
|
20240718,173800,8484336640,12470,12470,12470,12470,0
|
|
20240718,173700,8484336640,12470,12470,12470,12470,0
|
|
20240718,173600,8484336640,12470,12470,12470,12470,0
|
|
20240718,173500,8484336640,12470,12470,12470,12470,0
|
|
20240718,173400,8484336640,12470,12470,12470,12470,0
|
|
20240718,173300,8484336640,12470,12470,12470,12470,0
|
|
20240718,173200,8484336640,12470,12470,12470,12470,0
|
|
20240718,173100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,173000,8484336640,12470,12470,12470,12470,0
|
|
20240718,172900,8484336640,12470,12470,12470,12470,0
|
|
20240718,172800,8484336640,12470,12470,12470,12470,0
|
|
20240718,172700,8484336640,12470,12470,12470,12470,0
|
|
20240718,172600,8484336640,12470,12470,12470,12470,0
|
|
20240718,172500,8484336640,12470,12470,12470,12470,0
|
|
20240718,172400,8484336640,12470,12470,12470,12470,0
|
|
20240718,172300,8484336640,12470,12470,12470,12470,0
|
|
20240718,172200,8484336640,12470,12470,12470,12470,0
|
|
20240718,172100,8484336640,12470,12470,12470,12470,0
|
|
20240718,172000,8484336640,12470,12470,12470,12470,0
|
|
20240718,171900,8484336640,12470,12470,12470,12470,0
|
|
20240718,171800,8484336640,12470,12470,12470,12470,0
|
|
20240718,171700,8484336640,12470,12470,12470,12470,0
|
|
20240718,171600,8484336640,12470,12470,12470,12470,0
|
|
20240718,171500,8484336640,12470,12470,12470,12470,0
|
|
20240718,171400,8484336640,12470,12470,12470,12470,0
|
|
20240718,171300,8484336640,12470,12470,12470,12470,0
|
|
20240718,171200,8484336640,12470,12470,12470,12470,0
|
|
20240718,171100,8484336640,12470,12470,12470,12470,0
|
|
20240718,171000,8484336640,12470,12470,12470,12470,0
|
|
20240718,170900,8484336640,12470,12470,12470,12470,0
|
|
20240718,170800,8484336640,12470,12470,12470,12470,0
|
|
20240718,170700,8484336640,12470,12470,12470,12470,0
|
|
20240718,170600,8484336640,12470,12470,12470,12470,0
|
|
20240718,170500,8484336640,12470,12470,12470,12470,0
|
|
20240718,170400,8484336640,12470,12470,12470,12470,0
|
|
20240718,170300,8484336640,12470,12470,12470,12470,0
|
|
20240718,170200,8484336640,12470,12470,12470,12470,0
|
|
20240718,170100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,170000,8484336640,12470,12470,12470,12470,0
|
|
20240718,165900,8484336640,12470,12470,12470,12470,0
|
|
20240718,165800,8484336640,12470,12470,12470,12470,0
|
|
20240718,165700,8484336640,12470,12470,12470,12470,0
|
|
20240718,165600,8484336640,12470,12470,12470,12470,0
|
|
20240718,165500,8484336640,12470,12470,12470,12470,0
|
|
20240718,165400,8484336640,12470,12470,12470,12470,0
|
|
20240718,165300,8484336640,12470,12470,12470,12470,0
|
|
20240718,165200,8484336640,12470,12470,12470,12470,0
|
|
20240718,165100,8484336640,12470,12470,12470,12470,0
|
|
20240718,165000,8484336640,12470,12470,12470,12470,0
|
|
20240718,164900,8484336640,12470,12470,12470,12470,0
|
|
20240718,164800,8484336640,12470,12470,12470,12470,0
|
|
20240718,164700,8484336640,12470,12470,12470,12470,0
|
|
20240718,164600,8484336640,12470,12470,12470,12470,0
|
|
20240718,164500,8484336640,12470,12470,12470,12470,0
|
|
20240718,164400,8484336640,12470,12470,12470,12470,0
|
|
20240718,164300,8484336640,12470,12470,12470,12470,0
|
|
20240718,164200,8484336640,12470,12470,12470,12470,0
|
|
20240718,164100,8484336640,12470,12470,12470,12470,0
|
|
20240718,164000,8484336640,12470,12470,12470,12470,0
|
|
20240718,163900,8484336640,12470,12470,12470,12470,0
|
|
20240718,163800,8484336640,12470,12470,12470,12470,0
|
|
20240718,163700,8484336640,12470,12470,12470,12470,0
|
|
20240718,163600,8484336640,12470,12470,12470,12470,0
|
|
20240718,163500,8484336640,12470,12470,12470,12470,0
|
|
20240718,163400,8484336640,12470,12470,12470,12470,0
|
|
20240718,163300,8484336640,12470,12470,12470,12470,0
|
|
20240718,163200,8484336640,12470,12470,12470,12470,0
|
|
20240718,163100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,163000,8484336640,12470,12470,12470,12470,0
|
|
20240718,162900,8484336640,12470,12470,12470,12470,0
|
|
20240718,162800,8484336640,12470,12470,12470,12470,0
|
|
20240718,162700,8484336640,12470,12470,12470,12470,0
|
|
20240718,162600,8484336640,12470,12470,12470,12470,0
|
|
20240718,162500,8484336640,12470,12470,12470,12470,0
|
|
20240718,162400,8484336640,12470,12470,12470,12470,0
|
|
20240718,162300,8484336640,12470,12470,12470,12470,0
|
|
20240718,162200,8484336640,12470,12470,12470,12470,0
|
|
20240718,162100,8484336640,12470,12470,12470,12470,0
|
|
20240718,162000,8484336640,12470,12470,12470,12470,0
|
|
20240718,161900,8484336640,12470,12470,12470,12470,0
|
|
20240718,161800,8484336640,12470,12470,12470,12470,0
|
|
20240718,161700,8484336640,12470,12470,12470,12470,0
|
|
20240718,161600,8484336640,12470,12470,12470,12470,0
|
|
20240718,161500,8484336640,12470,12470,12470,12470,0
|
|
20240718,161400,8484336640,12470,12470,12470,12470,0
|
|
20240718,161300,8484336640,12470,12470,12470,12470,0
|
|
20240718,161200,8484336640,12470,12470,12470,12470,0
|
|
20240718,161100,8484336640,12470,12470,12470,12470,0
|
|
20240718,161000,8484336640,12470,12470,12470,12470,0
|
|
20240718,160900,8484336640,12470,12470,12470,12470,0
|
|
20240718,160800,8484336640,12470,12470,12470,12470,0
|
|
20240718,160700,8484336640,12470,12470,12470,12470,0
|
|
20240718,160600,8484336640,12470,12470,12470,12470,0
|
|
20240718,160500,8484336640,12470,12470,12470,12470,0
|
|
20240718,160400,8484336640,12470,12470,12470,12470,0
|
|
20240718,160300,8484336640,12470,12470,12470,12470,0
|
|
20240718,160200,8484336640,12470,12470,12470,12470,0
|
|
20240718,160100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,160000,8484336640,12470,12470,12470,12470,0
|
|
20240718,155900,8484336640,12470,12470,12470,12470,0
|
|
20240718,155800,8484336640,12470,12470,12470,12470,0
|
|
20240718,155700,8484336640,12470,12470,12470,12470,0
|
|
20240718,155600,8484336640,12470,12470,12470,12470,0
|
|
20240718,155500,8484336640,12470,12470,12470,12470,0
|
|
20240718,155400,8484336640,12470,12470,12470,12470,0
|
|
20240718,155300,8484336640,12470,12470,12470,12470,0
|
|
20240718,155200,8484336640,12470,12470,12470,12470,0
|
|
20240718,155100,8484336640,12470,12470,12470,12470,0
|
|
20240718,155000,8484336640,12470,12470,12470,12470,0
|
|
20240718,154900,8484336640,12470,12470,12470,12470,0
|
|
20240718,154800,8484336640,12470,12470,12470,12470,0
|
|
20240718,154700,8484336640,12470,12470,12470,12470,0
|
|
20240718,154600,8484336640,12470,12470,12470,12470,0
|
|
20240718,154500,8484336640,12470,12470,12470,12470,0
|
|
20240718,154400,8484336640,12470,12470,12470,12470,0
|
|
20240718,154300,8484336640,12470,12470,12470,12470,0
|
|
20240718,154200,8484336640,12470,12470,12470,12470,0
|
|
20240718,154100,8484336640,12470,12470,12470,12470,0
|
|
20240718,154000,8484336640,12470,12470,12470,12470,0
|
|
20240718,153900,8484336640,12470,12470,12470,12470,0
|
|
20240718,153800,8484336640,12470,12470,12470,12470,0
|
|
20240718,153700,8484336640,12470,12470,12470,12470,0
|
|
20240718,153600,8484336640,12470,12470,12470,12470,0
|
|
20240718,153500,8484336640,12470,12470,12470,12470,0
|
|
20240718,153400,8484336640,12470,12470,12470,12470,0
|
|
20240718,153300,8484336640,12470,12470,12470,12470,0
|
|
20240718,153200,8484336640,12470,12470,12470,12470,0
|
|
20240718,153100,8484336640,12470,12470,12470,12470,30925
|
|
20240718,153000,8484336640,12470,12470,12470,12470,30925
|
|
20240718,152900,8098701890,12400,12400,12400,12400,0
|
|
20240718,152800,8098701890,12400,12400,12400,12400,0
|
|
20240718,152700,8098701890,12400,12400,12400,12400,0
|
|
20240718,152600,8098701890,12400,12400,12400,12400,0
|
|
20240718,152500,8098701890,12400,12400,12400,12400,0
|
|
20240718,152400,8098701890,12400,12400,12400,12400,0
|
|
20240718,152300,8098701890,12400,12400,12400,12400,0
|
|
20240718,152200,8098701890,12400,12400,12400,12400,0
|
|
20240718,152100,8098701890,12400,12400,12400,12400,0
|
|
20240718,152000,8098701890,12400,12400,12400,12400,0
|
|
20240718,151900,8098701890,12400,12400,12410,12370,2426
|
|
20240718,151800,8068633890,12400,12380,12400,12370,1374
|
|
20240718,151700,8051614470,12380,12410,12410,12370,3663
|
|
20240718,151600,8006230380,12400,12410,12410,12400,1759
|
|
20240718,151500,7984414710,12410,12410,12410,12380,4478
|
|
20240718,151400,7928933710,12410,12400,12410,12400,735
|
|
20240718,151300,7919816960,12410,12400,12410,12390,3536
|
|
20240718,151200,7875971130,12400,12390,12400,12390,930
|
|
20240718,151100,7864448290,12390,12390,12400,12390,1863
|
|
20240718,151000,7841365530,12400,12400,12400,12390,365
|
|
20240718,150900,7836840580,12390,12390,12400,12390,296
|
|
20240718,150800,7833172960,12390,12390,12400,12390,2732
|
|
20240718,150700,7799320570,12390,12370,12390,12370,2816
|
|
20240718,150600,7764459760,12370,12370,12370,12360,305
|
|
20240718,150500,7760687210,12370,12360,12370,12350,2522
|
|
20240718,150400,7729516560,12350,12360,12370,12350,839
|
|
20240718,150300,7719149700,12370,12360,12370,12360,545
|
|
20240718,150200,7712413480,12360,12370,12370,12360,967
|
|
20240718,150100,7700460330,12370,12370,12380,12370,588
|
|
20240718,150000,7693186750,12380,12370,12380,12370,552
|
|
20240718,145900,7686358450,12380,12370,12380,12370,1521
|
|
20240718,145800,7667534100,12370,12380,12380,12370,1566
|
|
20240718,145700,7648157820,12380,12390,12390,12370,652
|
|
20240718,145600,7640089470,12390,12390,12390,12380,1924
|
|
20240718,145500,7616267820,12380,12380,12390,12380,461
|
|
20240718,145400,7610559410,12390,12380,12390,12380,381
|
|
20240718,145300,7605842520,12380,12400,12400,12380,2460
|
|
20240718,145200,7575384890,12390,12400,12400,12390,731
|
|
20240718,145100,7566327670,12400,12390,12400,12390,388
|
|
20240718,145000,7561520330,12400,12400,12410,12400,1265
|
|
20240718,144900,7545831890,12400,12410,12410,12400,1189
|
|
20240718,144800,7531083500,12420,12420,12420,12410,205
|
|
20240718,144700,7528539410,12410,12410,12420,12410,669
|
|
20240718,144600,7520237050,12420,12420,12420,12410,941
|
|
20240718,144500,7508558030,12420,12400,12420,12400,743
|
|
20240718,144400,7499337470,12410,12410,12410,12410,682
|
|
20240718,144300,7490873850,12420,12420,12420,12420,46
|
|
20240718,144200,7490302530,12430,12410,12430,12410,927
|
|
20240718,144100,7478789360,12430,12420,12450,12420,1731
|
|
20240718,144000,7457274890,12420,12420,12420,12410,198
|
|
20240718,143900,7454815750,12420,12440,12440,12410,265
|
|
20240718,143800,7451521990,12440,12410,12460,12410,7019
|
|
20240718,143700,7364297570,12410,12400,12410,12400,264
|
|
20240718,143600,7361023840,12400,12370,12410,12370,8042
|
|
20240718,143500,7261333890,12380,12360,12380,12350,3683
|
|
20240718,143400,7215764810,12360,12370,12370,12360,3910
|
|
20240718,143300,7167411300,12380,12370,12380,12370,1365
|
|
20240718,143200,7150523170,12370,12360,12370,12360,2064
|
|
20240718,143100,7124994360,12360,12360,12370,12360,1026
|
|
20240718,143000,7112312950,12370,12370,12370,12360,611
|
|
20240718,142900,7104760940,12370,12360,12370,12360,473
|
|
20240718,142800,7098912370,12370,12370,12370,12360,12
|
|
20240718,142700,7098763940,12370,12370,12370,12370,12
|
|
20240718,142600,7098615500,12370,12370,12370,12360,174
|
|
20240718,142500,7096463610,12370,12360,12370,12360,106
|
|
20240718,142400,7095152990,12370,12370,12370,12360,649
|
|
20240718,142300,7087124910,12370,12360,12370,12360,691
|
|
20240718,142200,7078582100,12370,12370,12380,12360,1121
|
|
20240718,142100,7064715870,12370,12380,12380,12370,294
|
|
20240718,142000,7061079070,12360,12390,12390,12360,1867
|
|
20240718,141900,7037975520,12390,12380,12390,12380,451
|
|
20240718,141800,7032388090,12390,12400,12400,12380,632
|
|
20240718,141700,7024560780,12400,12390,12400,12390,2264
|
|
20240718,141600,6996508500,12390,12360,12390,12350,8886
|
|
20240718,141500,6886646360,12350,12350,12360,12350,4536
|
|
20240718,141400,6830615630,12350,12350,12350,12340,63
|
|
20240718,141300,6829838180,12340,12350,12350,12340,566
|
|
20240718,141200,6822853660,12350,12340,12350,12340,538
|
|
20240718,141100,6816214730,12340,12350,12350,12340,293
|
|
20240718,141000,6812598690,12350,12350,12350,12350,2371
|
|
20240718,140900,6783316840,12350,12340,12350,12340,1716
|
|
20240718,140800,6762141200,12340,12310,12340,12300,6681
|
|
20240718,140700,6679827010,12310,12310,12310,12300,356
|
|
20240718,140600,6675448180,12300,12300,12310,12300,1390
|
|
20240718,140500,6658351170,12310,12310,12310,12300,188
|
|
20240718,140400,6656038680,12300,12300,12300,12300,383
|
|
20240718,140300,6651327780,12300,12300,12300,12300,138
|
|
20240718,140200,6649630380,12300,12310,12320,12300,882
|
|
20240718,140100,6638774720,12310,12320,12320,12310,892
|
|
20240718,140000,6627794160,12310,12310,12320,12310,477
|
|
20240718,135900,6621922270,12310,12320,12320,12310,903
|
|
20240718,135800,6610797330,12320,12320,12320,12320,0
|
|
20240718,135700,6610797330,12320,12320,12320,12320,869
|
|
20240718,135600,6600091250,12330,12320,12330,12320,377
|
|
20240718,135500,6595446490,12330,12320,12330,12320,10
|
|
20240718,135400,6595323270,12320,12320,12330,12320,1567
|
|
20240718,135300,6576017820,12330,12330,12330,12330,1
|
|
20240718,135200,6576005490,12320,12320,12330,12320,1906
|
|
20240718,135100,6552520630,12320,12310,12320,12310,400
|
|
20240718,135000,6547593870,12310,12310,12310,12310,615
|
|
20240718,134900,6540023220,12310,12310,12310,12300,1312
|
|
20240718,134800,6523881560,12310,12310,12310,12300,2236
|
|
20240718,134700,6496363170,12310,12300,12310,12300,1001
|
|
20240718,134600,6484050860,12320,12280,12320,12270,5477
|
|
20240718,134500,6416684800,12280,12280,12280,12270,4105
|
|
20240718,134400,6366296750,12280,12290,12290,12280,85
|
|
20240718,134300,6365252860,12280,12290,12290,12280,304
|
|
20240718,134200,6361519710,12290,12290,12290,12290,1023
|
|
20240718,134100,6348947040,12280,12290,12300,12280,1122
|
|
20240718,134000,6335160120,12290,12290,12290,12290,594
|
|
20240718,133900,6327859860,12290,12300,12300,12290,497
|
|
20240718,133800,6321751720,12300,12290,12300,12290,726
|
|
20240718,133700,6312825680,12290,12290,12310,12290,4459
|
|
20240718,133600,6258011190,12290,12300,12300,12290,177
|
|
20240718,133500,6255835440,12300,12300,12300,12290,1342
|
|
20240718,133400,6239342170,12300,12300,12300,12290,2378
|
|
20240718,133300,6210095570,12300,12300,12310,12300,1610
|
|
20240718,133200,6190292540,12300,12300,12310,12300,263
|
|
20240718,133100,6187057630,12300,12300,12310,12300,166
|
|
20240718,133000,6185015730,12300,12300,12310,12300,252
|
|
20240718,132900,6181916110,12300,12300,12300,12300,174
|
|
20240718,132800,6179775910,12300,12310,12310,12300,3663
|
|
20240718,132700,6134686070,12310,12310,12310,12310,219
|
|
20240718,132600,6131990180,12310,12310,12310,12310,270
|
|
20240718,132500,6128666480,12310,12310,12310,12310,390
|
|
20240718,132400,6123865580,12320,12310,12320,12310,374
|
|
20240718,132300,6119261440,12310,12310,12310,12310,225
|
|
20240718,132200,6116491690,12310,12320,12320,12310,1121
|
|
20240718,132100,6102691090,12320,12310,12320,12310,238
|
|
20240718,132000,6099761240,12310,12310,12310,12310,170
|
|
20240718,131900,6097668540,12320,12310,12320,12310,375
|
|
20240718,131800,6093052260,12310,12320,12320,12310,102
|
|
20240718,131700,6091796240,12310,12310,12310,12310,463
|
|
20240718,131600,6086096710,12310,12310,12310,12310,100
|
|
20240718,131500,6084865710,12310,12310,12310,12310,505
|
|
20240718,131400,6078649160,12310,12320,12320,12310,546
|
|
20240718,131300,6071927690,12320,12330,12330,12310,202
|
|
20240718,131200,6069439160,12330,12350,12350,12330,1078
|
|
20240718,131100,6056142100,12350,12350,12350,12350,182
|
|
20240718,131000,6053894400,12350,12360,12360,12350,304
|
|
20240718,130900,6050139890,12360,12380,12390,12360,2571
|
|
20240718,130800,6018319290,12370,12340,12370,12330,4006
|
|
20240718,130700,5968865500,12340,12300,12340,12300,5040
|
|
20240718,130600,5906799920,12300,12300,12310,12300,1074
|
|
20240718,130500,5893584670,12300,12290,12300,12290,2545
|
|
20240718,130400,5862282810,12300,12290,12300,12290,212
|
|
20240718,130300,5859677310,12290,12300,12300,12290,1253
|
|
20240718,130200,5844267360,12300,12300,12300,12300,954
|
|
20240718,130100,5832533160,12300,12300,12310,12300,702
|
|
20240718,130000,5823898550,12310,12300,12310,12290,1687
|
|
20240718,125900,5803147190,12290,12290,12290,12290,26
|
|
20240718,125800,5802827650,12300,12300,12310,12300,119
|
|
20240718,125700,5801363940,12310,12300,12310,12300,1094
|
|
20240718,125600,5787907720,12310,12310,12310,12300,1307
|
|
20240718,125500,5771819960,12320,12320,12320,12320,333
|
|
20240718,125400,5767717400,12320,12330,12330,12320,1440
|
|
20240718,125300,5749976440,12320,12320,12330,12320,355
|
|
20240718,125200,5745600810,12320,12340,12340,12320,1315
|
|
20240718,125100,5729392910,12340,12340,12340,12330,231
|
|
20240718,125000,5726543530,12340,12330,12340,12330,270
|
|
20240718,124900,5723212250,12330,12330,12330,12320,1109
|
|
20240718,124800,5709538290,12330,12300,12340,12300,2480
|
|
20240718,124700,5678962820,12310,12290,12310,12280,5063
|
|
20240718,124600,5616696410,12290,12260,12300,12260,5892
|
|
20240718,124500,5544364200,12260,12260,12270,12260,325
|
|
20240718,124400,5540379370,12260,12270,12270,12260,247
|
|
20240718,124300,5537351130,12270,12260,12270,12260,220
|
|
20240718,124200,5534651930,12260,12260,12260,12260,202
|
|
20240718,124100,5532175410,12260,12260,12270,12260,2222
|
|
20240718,124000,5504933640,12270,12270,12270,12270,217
|
|
20240718,123900,5502271050,12270,12270,12270,12260,99
|
|
20240718,123800,5501057070,12260,12260,12270,12260,1006
|
|
20240718,123700,5488723490,12270,12270,12270,12260,1559
|
|
20240718,123600,5469594600,12270,12270,12270,12270,329
|
|
20240718,123500,5465557770,12270,12270,12270,12270,26
|
|
20240718,123400,5465238750,12270,12260,12270,12260,295
|
|
20240718,123300,5461621900,12270,12270,12270,12270,4
|
|
20240718,123200,5461572820,12270,12270,12270,12270,974
|
|
20240718,123100,5449621840,12270,12270,12270,12270,111
|
|
20240718,123000,5448259870,12270,12270,12270,12270,109
|
|
20240718,122900,5446922440,12270,12240,12270,12240,6262
|
|
20240718,122800,5370194700,12250,12250,12250,12240,187
|
|
20240718,122700,5367905540,12250,12240,12250,12240,432
|
|
20240718,122600,5362617820,12250,12250,12250,12250,609
|
|
20240718,122500,5355157570,12250,12250,12250,12230,369
|
|
20240718,122400,5350639900,12230,12250,12250,12230,373
|
|
20240718,122300,5346073210,12230,12230,12240,12230,849
|
|
20240718,122200,5335683920,12240,12240,12250,12240,509
|
|
20240718,122100,5329453750,12250,12240,12250,12240,349
|
|
20240718,122000,5325181950,12250,12250,12250,12240,684
|
|
20240718,121900,5316808090,12260,12250,12260,12250,139
|
|
20240718,121800,5315105290,12260,12260,12260,12250,137
|
|
20240718,121700,5313426950,12250,12250,12260,12250,332
|
|
20240718,121600,5309359660,12260,12260,12260,12250,205
|
|
20240718,121500,5306847730,12260,12260,12260,12250,2199
|
|
20240718,121400,5279906740,12260,12260,12260,12260,108
|
|
20240718,121300,5278582660,12260,12260,12260,12250,38
|
|
20240718,121200,5278116800,12260,12250,12260,12250,44
|
|
20240718,121100,5277577600,12240,12260,12260,12240,15
|
|
20240718,121000,5277393900,12260,12260,12260,12260,1
|
|
20240718,120900,5277381640,12260,12260,12260,12240,775
|
|
20240718,120800,5267881980,12260,12270,12270,12260,790
|
|
20240718,120700,5258192580,12270,12260,12270,12260,234
|
|
20240718,120600,5255323640,12270,12270,12270,12270,672
|
|
20240718,120500,5247078200,12270,12280,12280,12270,1127
|
|
20240718,120400,5233249130,12270,12260,12280,12260,1564
|
|
20240718,120300,5214053660,12270,12250,12270,12250,3038
|
|
20240718,120200,5176833500,12250,12250,12250,12250,1210
|
|
20240718,120100,5162011000,12250,12250,12250,12240,392
|
|
20240718,120000,5157212710,12250,12240,12250,12240,206
|
|
20240718,115900,5154691120,12240,12250,12250,12240,3
|
|
20240718,115800,5154654390,12240,12240,12250,12240,185
|
|
20240718,115700,5152389890,12240,12240,12240,12230,1273
|
|
20240718,115600,5136808380,12230,12230,12230,12230,533
|
|
20240718,115500,5130289790,12230,12220,12230,12220,20
|
|
20240718,115400,5130045200,12220,12220,12220,12220,432
|
|
20240718,115300,5124766160,12220,12220,12220,12220,100
|
|
20240718,115200,5123544160,12230,12240,12240,12230,567
|
|
20240718,115100,5116608240,12240,12240,12240,12240,50
|
|
20240718,115000,5115996240,12240,12230,12240,12230,174
|
|
20240718,114900,5113868040,12240,12240,12240,12230,468
|
|
20240718,114800,5108143650,12240,12240,12240,12240,94
|
|
20240718,114700,5106993090,12250,12270,12270,12250,3470
|
|
20240718,114600,5064455370,12270,12270,12270,12270,430
|
|
20240718,114500,5059179270,12270,12230,12270,12230,5253
|
|
20240718,114400,4994816100,12230,12230,12230,12230,9
|
|
20240718,114300,4994706030,12230,12240,12240,12230,506
|
|
20240718,114200,4988516650,12240,12230,12240,12230,193
|
|
20240718,114100,4986154830,12240,12230,12240,12220,1379
|
|
20240718,114000,4969283640,12230,12240,12240,12230,1626
|
|
20240718,113900,4949384620,12250,12250,12250,12250,22
|
|
20240718,113800,4949115120,12250,12250,12250,12240,2241
|
|
20240718,113700,4921667650,12240,12210,12240,12200,5748
|
|
20240718,113600,4851394670,12200,12210,12210,12200,229
|
|
20240718,113500,4848600300,12210,12190,12210,12190,834
|
|
20240718,113400,4838425670,12190,12190,12190,12180,4003
|
|
20240718,113300,4789631440,12200,12190,12200,12190,369
|
|
20240718,113200,4785132230,12190,12200,12200,12190,794
|
|
20240718,113100,4775453200,12200,12200,12200,12190,1224
|
|
20240718,113000,4760525790,12200,12190,12200,12190,1222
|
|
20240718,112900,4745618910,12200,12200,12210,12200,1315
|
|
20240718,112800,4729575850,12200,12210,12210,12200,198
|
|
20240718,112700,4727160230,12200,12200,12210,12200,224
|
|
20240718,112600,4724427420,12210,12200,12210,12200,277
|
|
20240718,112500,4721046870,12200,12200,12200,12200,708
|
|
20240718,112400,4712409270,12200,12200,12200,12190,1476
|
|
20240718,112300,4694402580,12200,12200,12200,12190,157
|
|
20240718,112200,4692488470,12190,12200,12200,12190,125
|
|
20240718,112100,4690964470,12200,12210,12210,12200,2214
|
|
20240718,112000,4663953640,12210,12210,12210,12210,69
|
|
20240718,111900,4663111150,12210,12210,12220,12210,755
|
|
20240718,111800,4653892590,12210,12220,12220,12210,1338
|
|
20240718,111700,4637555480,12220,12210,12220,12210,494
|
|
20240718,111600,4631522040,12210,12210,12220,12210,432
|
|
20240718,111500,4626247310,12210,12200,12210,12200,2342
|
|
20240718,111400,4597651650,12200,12200,12200,12200,2131
|
|
20240718,111300,4571653450,12210,12210,12210,12200,465
|
|
20240718,111200,4565977600,12210,12200,12210,12200,1003
|
|
20240718,111100,4553730980,12210,12190,12210,12190,5041
|
|
20240718,111000,4492258050,12180,12200,12200,12180,968
|
|
20240718,110900,4480459740,12190,12180,12190,12180,1506
|
|
20240718,110800,4462102580,12190,12190,12190,12180,486
|
|
20240718,110700,4456182970,12180,12190,12190,12180,371
|
|
20240718,110600,4451662890,12190,12190,12190,12180,1494
|
|
20240718,110500,4433460280,12200,12180,12200,12180,1794
|
|
20240718,110400,4411594250,12190,12190,12190,12180,4583
|
|
20240718,110300,4355744430,12190,12200,12200,12190,760
|
|
20240718,110200,4346480010,12200,12200,12210,12190,3069
|
|
20240718,110100,4309038690,12200,12210,12220,12200,295
|
|
20240718,110000,4305438100,12210,12210,12220,12200,556
|
|
20240718,105900,4298649600,12210,12210,12210,12210,376
|
|
20240718,105800,4294058640,12210,12220,12220,12200,593
|
|
20240718,105700,4286819490,12210,12220,12220,12200,297
|
|
20240718,105600,4283194180,12220,12210,12220,12200,1176
|
|
20240718,105500,4268836040,12210,12200,12210,12200,754
|
|
20240718,105400,4259632280,12210,12210,12210,12200,360
|
|
20240718,105300,4255237880,12200,12210,12210,12200,1264
|
|
20240718,105200,4239815200,12200,12220,12220,12200,3323
|
|
20240718,105100,4199251550,12220,12230,12230,12210,5051
|
|
20240718,105000,4137528140,12230,12240,12240,12230,577
|
|
20240718,104900,4130469780,12240,12250,12260,12240,1446
|
|
20240718,104800,4112766560,12260,12260,12260,12240,1524
|
|
20240718,104700,4094097740,12260,12260,12260,12250,326
|
|
20240718,104600,4090104100,12260,12260,12260,12250,610
|
|
20240718,104500,4082631380,12250,12250,12260,12250,549
|
|
20240718,104400,4075906080,12260,12250,12260,12250,312
|
|
20240718,104300,4072083880,12250,12250,12250,12250,6
|
|
20240718,104200,4072010380,12260,12250,12260,12250,111
|
|
20240718,104100,4070650550,12250,12250,12260,12250,200
|
|
20240718,104000,4068200250,12250,12250,12260,12250,450
|
|
20240718,103900,4062687570,12260,12260,12260,12260,7
|
|
20240718,103800,4062601750,12260,12230,12260,12230,3698
|
|
20240718,103700,4017310470,12230,12240,12240,12230,1447
|
|
20240718,103600,3999611350,12240,12240,12240,12230,31
|
|
20240718,103500,3999231960,12220,12220,12240,12210,1941
|
|
20240718,103400,3975505370,12220,12220,12220,12210,977
|
|
20240718,103300,3963573570,12210,12220,12220,12210,791
|
|
20240718,103200,3953908570,12210,12220,12230,12210,1441
|
|
20240718,103100,3936302180,12220,12230,12230,12220,1294
|
|
20240718,103000,3920482050,12230,12240,12240,12230,864
|
|
20240718,102900,3909914210,12230,12240,12250,12230,1434
|
|
20240718,102800,3892362720,12250,12240,12250,12240,336
|
|
20240718,102700,3888250040,12240,12240,12240,12240,42
|
|
20240718,102600,3887735960,12240,12250,12250,12240,7
|
|
20240718,102500,3887650250,12250,12250,12260,12250,1192
|
|
20240718,102400,3873047550,12260,12250,12260,12250,173
|
|
20240718,102300,3870928290,12250,12240,12260,12240,172
|
|
20240718,102200,3868822260,12240,12260,12260,12240,151
|
|
20240718,102100,3866972580,12260,12280,12280,12260,1401
|
|
20240718,102000,3849782780,12280,12260,12280,12250,2173
|
|
20240718,101900,3823128030,12250,12240,12250,12240,625
|
|
20240718,101800,3815471960,12240,12260,12260,12240,978
|
|
20240718,101700,3803490400,12270,12260,12270,12260,323
|
|
20240718,101600,3799528440,12260,12230,12260,12230,2008
|
|
20240718,101500,3774922620,12240,12250,12250,12240,219
|
|
20240718,101400,3772241440,12250,12240,12250,12240,822
|
|
20240718,101300,3762172070,12260,12260,12260,12240,682
|
|
20240718,101200,3753822360,12250,12260,12260,12250,368
|
|
20240718,101100,3749313730,12260,12270,12270,12260,153
|
|
20240718,101000,3747437820,12270,12270,12280,12270,215
|
|
20240718,100900,3744799170,12260,12210,12280,12210,5423
|
|
20240718,100800,3678429840,12210,12220,12220,12210,892
|
|
20240718,100700,3667538070,12220,12230,12230,12210,549
|
|
20240718,100600,3660829380,12220,12230,12230,12220,768
|
|
20240718,100500,3651443740,12220,12190,12230,12190,5559
|
|
20240718,100400,3583579010,12190,12190,12200,12190,1431
|
|
20240718,100300,3566134860,12190,12190,12200,12190,595
|
|
20240718,100200,3558880560,12200,12200,12210,12190,4386
|
|
20240718,100100,3505377010,12210,12210,12210,12200,290
|
|
20240718,100000,3501838930,12200,12210,12210,12200,1763
|
|
20240718,095900,3480317100,12210,12210,12220,12210,101
|
|
20240718,095800,3479083880,12200,12240,12240,12200,24598
|
|
20240718,095700,3178816190,12230,12240,12240,12230,377
|
|
20240718,095600,3174203640,12240,12230,12240,12230,389
|
|
20240718,095500,3169445090,12230,12230,12240,12230,587
|
|
20240718,095400,3162263850,12240,12240,12240,12230,153
|
|
20240718,095300,3160392540,12240,12240,12240,12230,129
|
|
20240718,095200,3158813920,12240,12250,12250,12240,288
|
|
20240718,095100,3155288340,12240,12260,12260,12240,1033
|
|
20240718,095000,3142633710,12260,12220,12260,12220,4853
|
|
20240718,094900,3083256790,12220,12200,12220,12200,2818
|
|
20240718,094800,3048850110,12210,12210,12220,12210,536
|
|
20240718,094700,3042305540,12210,12200,12220,12190,2979
|
|
20240718,094600,3005965820,12200,12210,12210,12190,3102
|
|
20240718,094500,2968112800,12220,12210,12220,12210,758
|
|
20240718,094400,2958857460,12220,12220,12220,12210,1888
|
|
20240718,094300,2935795810,12220,12250,12250,12220,4238
|
|
20240718,094200,2883948920,12250,12250,12250,12240,3727
|
|
20240718,094100,2838299270,12240,12280,12280,12240,4575
|
|
20240718,094000,2782220880,12270,12280,12290,12270,1811
|
|
20240718,093900,2759993300,12280,12280,12290,12270,1255
|
|
20240718,093800,2744586430,12290,12290,12290,12280,277
|
|
20240718,093700,2741182600,12280,12250,12280,12250,3714
|
|
20240718,093600,2695630710,12250,12260,12260,12250,2352
|
|
20240718,093500,2666799920,12270,12280,12280,12270,331
|
|
20240718,093400,2662737540,12280,12290,12300,12280,1517
|
|
20240718,093300,2644097580,12300,12260,12300,12250,5091
|
|
20240718,093200,2581669960,12260,12280,12280,12260,2812
|
|
20240718,093100,2547182760,12280,12270,12280,12260,959
|
|
20240718,093000,2535413510,12270,12260,12270,12250,3180
|
|
20240718,092900,2496414990,12250,12250,12250,12250,1439
|
|
20240718,092800,2478787240,12250,12230,12250,12230,2722
|
|
20240718,092700,2445483550,12230,12230,12230,12220,1306
|
|
20240718,092600,2429517650,12220,12220,12230,12210,1965
|
|
20240718,092500,2405502730,12220,12230,12230,12190,2180
|
|
20240718,092400,2378870230,12240,12190,12240,12190,6061
|
|
20240718,092300,2304916910,12190,12180,12190,12180,2342
|
|
20240718,092200,2276381750,12190,12180,12190,12180,2022
|
|
20240718,092100,2251753240,12180,12180,12190,12180,2342
|
|
20240718,092000,2223227600,12180,12190,12190,12170,5386
|
|
20240718,091900,2157617460,12180,12160,12180,12150,2815
|
|
20240718,091800,2123380810,12160,12170,12180,12150,4594
|
|
20240718,091700,2067506330,12180,12170,12190,12170,3680
|
|
20240718,091600,2022699250,12170,12190,12190,12160,3881
|
|
20240718,091500,1975442240,12200,12180,12200,12180,1941
|
|
20240718,091400,1951786720,12180,12140,12180,12140,2842
|
|
20240718,091300,1917245920,12140,12130,12150,12120,6949
|
|
20240718,091200,1832952980,12130,12210,12210,12120,11227
|
|
20240718,091100,1696487670,12210,12200,12250,12190,3584
|
|
20240718,091000,1652692290,12200,12150,12200,12130,4245
|
|
20240718,090900,1601073070,12150,12200,12200,12150,4707
|
|
20240718,090800,1543719940,12190,12120,12200,12100,19527
|
|
20240718,090700,1306828490,12120,12170,12170,12110,11447
|
|
20240718,090600,1167837810,12170,12210,12220,12160,13153
|
|
20240718,090500,1007556190,12210,12240,12240,12200,14271
|
|
20240718,090400,833174310,12250,12270,12270,12230,4857
|
|
20240718,090300,773664150,12270,12250,12270,12210,8325
|
|
20240718,090200,671814800,12250,12300,12300,12240,11639
|
|
20240718,090100,529098480,12310,12290,12340,12240,15568
|
|
20240718,090000,337875870,12290,12380,12390,12290,27352
|