598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,185400,127681675990,19150,19150,19150,19150,0
|
|
20240620,185300,127681675990,19150,19150,19150,19150,0
|
|
20240620,185200,127681675990,19150,19150,19150,19150,0
|
|
20240620,185100,127681675990,19150,19150,19150,19150,0
|
|
20240620,185000,127681675990,19150,19150,19150,19150,0
|
|
20240620,184900,127681675990,19150,19150,19150,19150,0
|
|
20240620,184800,127681675990,19150,19150,19150,19150,0
|
|
20240620,184700,127681675990,19150,19150,19150,19150,0
|
|
20240620,184600,127681675990,19150,19150,19150,19150,0
|
|
20240620,184500,127681675990,19150,19150,19150,19150,0
|
|
20240620,184400,127681675990,19150,19150,19150,19150,0
|
|
20240620,184300,127681675990,19150,19150,19150,19150,0
|
|
20240620,184200,127681675990,19150,19150,19150,19150,0
|
|
20240620,184100,127681675990,19150,19150,19150,19150,0
|
|
20240620,184000,127681675990,19150,19150,19150,19150,0
|
|
20240620,183900,127681675990,19150,19150,19150,19150,0
|
|
20240620,183800,127681675990,19150,19150,19150,19150,0
|
|
20240620,183700,127681675990,19150,19150,19150,19150,0
|
|
20240620,183600,127681675990,19150,19150,19150,19150,0
|
|
20240620,183500,127681675990,19150,19150,19150,19150,0
|
|
20240620,183400,127681675990,19150,19150,19150,19150,0
|
|
20240620,183300,127681675990,19150,19150,19150,19150,0
|
|
20240620,183200,127681675990,19150,19150,19150,19150,0
|
|
20240620,183100,127681675990,19150,19150,19150,19150,0
|
|
20240620,183000,127681675990,19150,19150,19150,19150,0
|
|
20240620,182900,127681675990,19150,19150,19150,19150,0
|
|
20240620,182800,127681675990,19150,19150,19150,19150,0
|
|
20240620,182700,127681675990,19150,19150,19150,19150,0
|
|
20240620,182600,127681675990,19150,19150,19150,19150,0
|
|
20240620,182500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,182400,127681675990,19150,19150,19150,19150,0
|
|
20240620,182300,127681675990,19150,19150,19150,19150,0
|
|
20240620,182200,127681675990,19150,19150,19150,19150,0
|
|
20240620,182100,127681675990,19150,19150,19150,19150,0
|
|
20240620,182000,127681675990,19150,19150,19150,19150,0
|
|
20240620,181900,127681675990,19150,19150,19150,19150,0
|
|
20240620,181800,127681675990,19150,19150,19150,19150,0
|
|
20240620,181700,127681675990,19150,19150,19150,19150,0
|
|
20240620,181600,127681675990,19150,19150,19150,19150,0
|
|
20240620,181500,127681675990,19150,19150,19150,19150,0
|
|
20240620,181400,127681675990,19150,19150,19150,19150,0
|
|
20240620,181300,127681675990,19150,19150,19150,19150,0
|
|
20240620,181200,127681675990,19150,19150,19150,19150,0
|
|
20240620,181100,127681675990,19150,19150,19150,19150,0
|
|
20240620,181000,127681675990,19150,19150,19150,19150,0
|
|
20240620,180900,127681675990,19150,19150,19150,19150,0
|
|
20240620,180800,127681675990,19150,19150,19150,19150,0
|
|
20240620,180700,127681675990,19150,19150,19150,19150,0
|
|
20240620,180600,127681675990,19150,19150,19150,19150,0
|
|
20240620,180500,127681675990,19150,19150,19150,19150,0
|
|
20240620,180400,127681675990,19150,19150,19150,19150,0
|
|
20240620,180300,127681675990,19150,19150,19150,19150,0
|
|
20240620,180200,127681675990,19150,19150,19150,19150,0
|
|
20240620,180100,127681675990,19150,19150,19150,19150,0
|
|
20240620,180000,127681675990,19150,19150,19150,19150,0
|
|
20240620,175900,127681675990,19150,19150,19150,19150,0
|
|
20240620,175800,127681675990,19150,19150,19150,19150,0
|
|
20240620,175700,127681675990,19150,19150,19150,19150,0
|
|
20240620,175600,127681675990,19150,19150,19150,19150,0
|
|
20240620,175500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,175400,127681675990,19150,19150,19150,19150,0
|
|
20240620,175300,127681675990,19150,19150,19150,19150,0
|
|
20240620,175200,127681675990,19150,19150,19150,19150,0
|
|
20240620,175100,127681675990,19150,19150,19150,19150,0
|
|
20240620,175000,127681675990,19150,19150,19150,19150,0
|
|
20240620,174900,127681675990,19150,19150,19150,19150,0
|
|
20240620,174800,127681675990,19150,19150,19150,19150,0
|
|
20240620,174700,127681675990,19150,19150,19150,19150,0
|
|
20240620,174600,127681675990,19150,19150,19150,19150,0
|
|
20240620,174500,127681675990,19150,19150,19150,19150,0
|
|
20240620,174400,127681675990,19150,19150,19150,19150,0
|
|
20240620,174300,127681675990,19150,19150,19150,19150,0
|
|
20240620,174200,127681675990,19150,19150,19150,19150,0
|
|
20240620,174100,127681675990,19150,19150,19150,19150,0
|
|
20240620,174000,127681675990,19150,19150,19150,19150,0
|
|
20240620,173900,127681675990,19150,19150,19150,19150,0
|
|
20240620,173800,127681675990,19150,19150,19150,19150,0
|
|
20240620,173700,127681675990,19150,19150,19150,19150,0
|
|
20240620,173600,127681675990,19150,19150,19150,19150,0
|
|
20240620,173500,127681675990,19150,19150,19150,19150,0
|
|
20240620,173400,127681675990,19150,19150,19150,19150,0
|
|
20240620,173300,127681675990,19150,19150,19150,19150,0
|
|
20240620,173200,127681675990,19150,19150,19150,19150,0
|
|
20240620,173100,127681675990,19150,19150,19150,19150,0
|
|
20240620,173000,127681675990,19150,19150,19150,19150,0
|
|
20240620,172900,127681675990,19150,19150,19150,19150,0
|
|
20240620,172800,127681675990,19150,19150,19150,19150,0
|
|
20240620,172700,127681675990,19150,19150,19150,19150,0
|
|
20240620,172600,127681675990,19150,19150,19150,19150,0
|
|
20240620,172500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,172400,127681675990,19150,19150,19150,19150,0
|
|
20240620,172300,127681675990,19150,19150,19150,19150,0
|
|
20240620,172200,127681675990,19150,19150,19150,19150,0
|
|
20240620,172100,127681675990,19150,19150,19150,19150,0
|
|
20240620,172000,127681675990,19150,19150,19150,19150,0
|
|
20240620,171900,127681675990,19150,19150,19150,19150,0
|
|
20240620,171800,127681675990,19150,19150,19150,19150,0
|
|
20240620,171700,127681675990,19150,19150,19150,19150,0
|
|
20240620,171600,127681675990,19150,19150,19150,19150,0
|
|
20240620,171500,127681675990,19150,19150,19150,19150,0
|
|
20240620,171400,127681675990,19150,19150,19150,19150,0
|
|
20240620,171300,127681675990,19150,19150,19150,19150,0
|
|
20240620,171200,127681675990,19150,19150,19150,19150,0
|
|
20240620,171100,127681675990,19150,19150,19150,19150,0
|
|
20240620,171000,127681675990,19150,19150,19150,19150,0
|
|
20240620,170900,127681675990,19150,19150,19150,19150,0
|
|
20240620,170800,127681675990,19150,19150,19150,19150,0
|
|
20240620,170700,127681675990,19150,19150,19150,19150,0
|
|
20240620,170600,127681675990,19150,19150,19150,19150,0
|
|
20240620,170500,127681675990,19150,19150,19150,19150,0
|
|
20240620,170400,127681675990,19150,19150,19150,19150,0
|
|
20240620,170300,127681675990,19150,19150,19150,19150,0
|
|
20240620,170200,127681675990,19150,19150,19150,19150,0
|
|
20240620,170100,127681675990,19150,19150,19150,19150,0
|
|
20240620,170000,127681675990,19150,19150,19150,19150,0
|
|
20240620,165900,127681675990,19150,19150,19150,19150,0
|
|
20240620,165800,127681675990,19150,19150,19150,19150,0
|
|
20240620,165700,127681675990,19150,19150,19150,19150,0
|
|
20240620,165600,127681675990,19150,19150,19150,19150,0
|
|
20240620,165500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,165400,127681675990,19150,19150,19150,19150,0
|
|
20240620,165300,127681675990,19150,19150,19150,19150,0
|
|
20240620,165200,127681675990,19150,19150,19150,19150,0
|
|
20240620,165100,127681675990,19150,19150,19150,19150,0
|
|
20240620,165000,127681675990,19150,19150,19150,19150,0
|
|
20240620,164900,127681675990,19150,19150,19150,19150,0
|
|
20240620,164800,127681675990,19150,19150,19150,19150,0
|
|
20240620,164700,127681675990,19150,19150,19150,19150,0
|
|
20240620,164600,127681675990,19150,19150,19150,19150,0
|
|
20240620,164500,127681675990,19150,19150,19150,19150,0
|
|
20240620,164400,127681675990,19150,19150,19150,19150,0
|
|
20240620,164300,127681675990,19150,19150,19150,19150,0
|
|
20240620,164200,127681675990,19150,19150,19150,19150,0
|
|
20240620,164100,127681675990,19150,19150,19150,19150,0
|
|
20240620,164000,127681675990,19150,19150,19150,19150,0
|
|
20240620,163900,127681675990,19150,19150,19150,19150,0
|
|
20240620,163800,127681675990,19150,19150,19150,19150,0
|
|
20240620,163700,127681675990,19150,19150,19150,19150,0
|
|
20240620,163600,127681675990,19150,19150,19150,19150,0
|
|
20240620,163500,127681675990,19150,19150,19150,19150,0
|
|
20240620,163400,127681675990,19150,19150,19150,19150,0
|
|
20240620,163300,127681675990,19150,19150,19150,19150,0
|
|
20240620,163200,127681675990,19150,19150,19150,19150,0
|
|
20240620,163100,127681675990,19150,19150,19150,19150,0
|
|
20240620,163000,127681675990,19150,19150,19150,19150,0
|
|
20240620,162900,127681675990,19150,19150,19150,19150,0
|
|
20240620,162800,127681675990,19150,19150,19150,19150,0
|
|
20240620,162700,127681675990,19150,19150,19150,19150,0
|
|
20240620,162600,127681675990,19150,19150,19150,19150,0
|
|
20240620,162500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,162400,127681675990,19150,19150,19150,19150,0
|
|
20240620,162300,127681675990,19150,19150,19150,19150,0
|
|
20240620,162200,127681675990,19150,19150,19150,19150,0
|
|
20240620,162100,127681675990,19150,19150,19150,19150,0
|
|
20240620,162000,127681675990,19150,19150,19150,19150,0
|
|
20240620,161900,127681675990,19150,19150,19150,19150,0
|
|
20240620,161800,127681675990,19150,19150,19150,19150,0
|
|
20240620,161700,127681675990,19150,19150,19150,19150,0
|
|
20240620,161600,127681675990,19150,19150,19150,19150,0
|
|
20240620,161500,127681675990,19150,19150,19150,19150,0
|
|
20240620,161400,127681675990,19150,19150,19150,19150,0
|
|
20240620,161300,127681675990,19150,19150,19150,19150,0
|
|
20240620,161200,127681675990,19150,19150,19150,19150,0
|
|
20240620,161100,127681675990,19150,19150,19150,19150,0
|
|
20240620,161000,127681675990,19150,19150,19150,19150,0
|
|
20240620,160900,127681675990,19150,19150,19150,19150,0
|
|
20240620,160800,127681675990,19150,19150,19150,19150,0
|
|
20240620,160700,127681675990,19150,19150,19150,19150,0
|
|
20240620,160600,127681675990,19150,19150,19150,19150,0
|
|
20240620,160500,127681675990,19150,19150,19150,19150,0
|
|
20240620,160400,127681675990,19150,19150,19150,19150,0
|
|
20240620,160300,127681675990,19150,19150,19150,19150,0
|
|
20240620,160200,127681675990,19150,19150,19150,19150,0
|
|
20240620,160100,127681675990,19150,19150,19150,19150,0
|
|
20240620,160000,127681675990,19150,19150,19150,19150,0
|
|
20240620,155900,127681675990,19150,19150,19150,19150,0
|
|
20240620,155800,127681675990,19150,19150,19150,19150,0
|
|
20240620,155700,127681675990,19150,19150,19150,19150,0
|
|
20240620,155600,127681675990,19150,19150,19150,19150,0
|
|
20240620,155500,127681675990,19150,19150,19150,19150,193007
|
|
20240620,155400,127681675990,19150,19150,19150,19150,0
|
|
20240620,155300,127681675990,19150,19150,19150,19150,0
|
|
20240620,155200,127681675990,19150,19150,19150,19150,0
|
|
20240620,155100,127681675990,19150,19150,19150,19150,0
|
|
20240620,155000,127681675990,19150,19150,19150,19150,0
|
|
20240620,154900,127681675990,19150,19150,19150,19150,0
|
|
20240620,154800,127681675990,19150,19150,19150,19150,0
|
|
20240620,154700,127681675990,19150,19150,19150,19150,0
|
|
20240620,154600,127681675990,19150,19150,19150,19150,0
|
|
20240620,154500,127681675990,19150,19150,19150,19150,0
|
|
20240620,154400,127681675990,19150,19150,19150,19150,0
|
|
20240620,154300,127681675990,19150,19150,19150,19150,0
|
|
20240620,154200,127681675990,19150,19150,19150,19150,0
|
|
20240620,154100,127681675990,19150,19150,19150,19150,0
|
|
20240620,154000,127681675990,19150,19150,19150,19150,0
|
|
20240620,153900,127681675990,19150,19150,19150,19150,0
|
|
20240620,153800,127681675990,19150,19150,19150,19150,0
|
|
20240620,153700,127681675990,19150,19150,19150,19150,0
|
|
20240620,153600,127681675990,19150,19150,19150,19150,0
|
|
20240620,153500,127681675990,19150,19150,19150,19150,0
|
|
20240620,153400,127681675990,19150,19150,19150,19150,0
|
|
20240620,153300,127681675990,19150,19150,19150,19150,0
|
|
20240620,153200,127681675990,19150,19150,19150,19150,0
|
|
20240620,153100,127681675990,19150,19150,19150,19150,0
|
|
20240620,153000,127681675990,19150,19150,19150,19150,193007
|
|
20240620,152900,123985591940,19080,19080,19080,19080,0
|
|
20240620,152800,123985591940,19080,19080,19080,19080,0
|
|
20240620,152700,123985591940,19080,19080,19080,19080,0
|
|
20240620,152600,123985591940,19080,19080,19080,19080,0
|
|
20240620,152500,123985591940,19080,19080,19080,19080,0
|
|
20240620,152400,123985591940,19080,19080,19080,19080,0
|
|
20240620,152300,123985591940,19080,19080,19080,19080,0
|
|
20240620,152200,123985591940,19080,19080,19080,19080,0
|
|
20240620,152100,123985591940,19080,19080,19080,19080,0
|
|
20240620,152000,123985591940,19080,19080,19080,19080,0
|
|
20240620,151900,123985591940,19080,19100,19110,19040,21547
|
|
20240620,151800,123574514900,19110,19140,19140,19100,11513
|
|
20240620,151700,123354414060,19120,19120,19140,19120,10504
|
|
20240620,151600,123153485560,19120,19120,19130,19110,7894
|
|
20240620,151500,123002548950,19110,19110,19120,19110,7844
|
|
20240620,151400,122852593180,19110,19110,19120,19100,6607
|
|
20240620,151300,122726306130,19100,19130,19130,19100,9994
|
|
20240620,151200,122535248010,19120,19100,19140,19100,12674
|
|
20240620,151100,122292915170,19100,19090,19110,19080,9360
|
|
20240620,151000,122114158210,19090,19080,19090,19080,6444
|
|
20240620,150900,121991160860,19080,19060,19090,19050,4890
|
|
20240620,150800,121897896230,19050,19040,19070,19030,10461
|
|
20240620,150700,121698667600,19040,19020,19040,19020,4303
|
|
20240620,150600,121616777030,19030,19030,19040,19020,6190
|
|
20240620,150500,121498981160,19030,19040,19040,19030,4424
|
|
20240620,150400,121414772360,19040,19060,19060,19030,4621
|
|
20240620,150300,121326768190,19050,19050,19060,19040,8714
|
|
20240620,150200,121160780500,19050,19070,19070,19040,15338
|
|
20240620,150100,120868548540,19070,19060,19080,19050,5923
|
|
20240620,150000,120755624810,19060,19060,19080,19060,7351
|
|
20240620,145900,120615467430,19060,19070,19090,19060,4718
|
|
20240620,145800,120525473430,19080,19070,19080,19060,4543
|
|
20240620,145700,120438848690,19080,19090,19090,19050,7051
|
|
20240620,145600,120304413040,19080,19090,19100,19040,22287
|
|
20240620,145500,119879333020,19100,19100,19110,19090,4541
|
|
20240620,145400,119792618060,19090,19120,19130,19090,8759
|
|
20240620,145300,119625268000,19120,19130,19150,19120,8946
|
|
20240620,145200,119454161230,19130,19150,19170,19130,47150
|
|
20240620,145100,118551128490,19140,19130,19150,19130,9361
|
|
20240620,145000,118371893030,19130,19130,19150,19120,10145
|
|
20240620,144900,118177719510,19140,19150,19150,19110,29996
|
|
20240620,144800,117603920300,19140,19130,19150,19110,7177
|
|
20240620,144700,117466601410,19130,19130,19130,19100,5476
|
|
20240620,144600,117361916840,19130,19130,19140,19100,9276
|
|
20240620,144500,117184555310,19130,19140,19150,19130,4618
|
|
20240620,144400,117096169410,19150,19160,19160,19140,3508
|
|
20240620,144300,117028977240,19160,19180,19180,19140,8696
|
|
20240620,144200,116862397860,19170,19160,19180,19160,6554
|
|
20240620,144100,116736745790,19170,19170,19180,19140,4158
|
|
20240620,144000,116657058530,19180,19190,19190,19140,6571
|
|
20240620,143900,116531085200,19190,19150,19190,19140,18692
|
|
20240620,143800,116172773480,19160,19150,19160,19140,2961
|
|
20240620,143700,116116060200,19150,19150,19150,19140,14718
|
|
20240620,143600,115834224920,19150,19140,19150,19130,5478
|
|
20240620,143500,115729378230,19140,19120,19140,19110,4079
|
|
20240620,143400,115651355440,19120,19120,19130,19110,3447
|
|
20240620,143300,115585441860,19120,19130,19130,19060,32127
|
|
20240620,143200,114972096420,19130,19130,19130,19120,3060
|
|
20240620,143100,114913574910,19120,19110,19130,19110,6381
|
|
20240620,143000,114791578900,19120,19110,19130,19110,3562
|
|
20240620,142900,114723495010,19110,19130,19130,19100,5979
|
|
20240620,142800,114609202310,19120,19120,19140,19110,7571
|
|
20240620,142700,114464472420,19140,19140,19140,19130,1966
|
|
20240620,142600,114426853830,19130,19140,19140,19120,3084
|
|
20240620,142500,114367843420,19140,19130,19150,19130,7059
|
|
20240620,142400,114232723670,19140,19110,19140,19100,4594
|
|
20240620,142300,114144878310,19110,19110,19120,19100,4194
|
|
20240620,142200,114064732030,19110,19090,19120,19090,2141
|
|
20240620,142100,114023821970,19090,19120,19130,19080,16517
|
|
20240620,142000,113708298990,19130,19140,19140,19120,3874
|
|
20240620,141900,113634193220,19140,19130,19140,19120,2222
|
|
20240620,141800,113591692140,19120,19130,19140,19120,2689
|
|
20240620,141700,113540250180,19140,19130,19140,19110,3409
|
|
20240620,141600,113475045200,19130,19150,19150,19120,3581
|
|
20240620,141500,113406542300,19150,19150,19150,19130,4762
|
|
20240620,141400,113315377770,19150,19150,19160,19140,1997
|
|
20240620,141300,113277127040,19150,19150,19160,19140,2699
|
|
20240620,141200,113225433820,19160,19150,19160,19140,2271
|
|
20240620,141100,113181936000,19150,19150,19160,19140,2470
|
|
20240620,141000,113134624540,19150,19130,19160,19130,2584
|
|
20240620,140900,113085143880,19130,19130,19150,19120,2107
|
|
20240620,140800,113044827110,19130,19130,19130,19110,2893
|
|
20240620,140700,112989506110,19120,19130,19130,19120,3333
|
|
20240620,140600,112925757260,19140,19170,19170,19130,5327
|
|
20240620,140500,112823744440,19170,19150,19180,19150,5800
|
|
20240620,140400,112712587280,19150,19160,19160,19140,2397
|
|
20240620,140300,112666680270,19160,19170,19180,19150,5120
|
|
20240620,140200,112568593550,19170,19170,19180,19160,7194
|
|
20240620,140100,112430683840,19170,19160,19170,19150,2946
|
|
20240620,140000,112374223840,19170,19150,19170,19140,4272
|
|
20240620,135900,112292385320,19140,19150,19150,19140,4045
|
|
20240620,135800,112214947310,19150,19130,19150,19120,4900
|
|
20240620,135700,112121171720,19130,19130,19140,19110,3101
|
|
20240620,135600,112061863120,19130,19130,19150,19120,2927
|
|
20240620,135500,112005853350,19120,19120,19130,19110,2658
|
|
20240620,135400,111955024350,19140,19140,19150,19110,5158
|
|
20240620,135300,111856364590,19130,19130,19160,19120,2742
|
|
20240620,135200,111803882200,19150,19160,19160,19120,5667
|
|
20240620,135100,111695390290,19160,19130,19160,19130,7343
|
|
20240620,135000,111554822300,19140,19130,19140,19110,3958
|
|
20240620,134900,111479114420,19120,19110,19130,19100,4127
|
|
20240620,134800,111400242540,19100,19130,19130,19100,2543
|
|
20240620,134700,111351629580,19130,19120,19130,19100,2944
|
|
20240620,134600,111295363290,19110,19120,19130,19110,2740
|
|
20240620,134500,111242979780,19120,19110,19140,19110,2966
|
|
20240620,134400,111186272030,19130,19120,19140,19110,4118
|
|
20240620,134300,111107510990,19130,19120,19130,19110,2154
|
|
20240620,134200,111066317770,19120,19120,19130,19110,3632
|
|
20240620,134100,110996871180,19120,19120,19120,19110,1254
|
|
20240620,134000,110972899750,19120,19100,19120,19100,2229
|
|
20240620,133900,110930301580,19110,19100,19120,19100,2831
|
|
20240620,133800,110876210150,19110,19120,19120,19100,1581
|
|
20240620,133700,110846004150,19120,19120,19120,19100,3219
|
|
20240620,133600,110784491210,19110,19150,19150,19110,3269
|
|
20240620,133500,110721960410,19150,19140,19150,19130,4520
|
|
20240620,133400,110635426820,19140,19160,19160,19140,2799
|
|
20240620,133300,110581838970,19160,19150,19160,19140,3006
|
|
20240620,133200,110524278570,19150,19160,19170,19140,4479
|
|
20240620,133100,110438483480,19160,19170,19170,19160,4210
|
|
20240620,133000,110357797610,19170,19160,19170,19160,2786
|
|
20240620,132900,110304405840,19160,19150,19160,19140,3255
|
|
20240620,132800,110242058680,19160,19130,19160,19130,4856
|
|
20240620,132700,110149064220,19130,19140,19150,19130,4865
|
|
20240620,132600,110055946770,19140,19130,19140,19120,3784
|
|
20240620,132500,109983567730,19130,19130,19140,19120,2080
|
|
20240620,132400,109943787040,19140,19130,19140,19120,2394
|
|
20240620,132300,109897994090,19140,19130,19140,19120,2136
|
|
20240620,132200,109857128610,19140,19140,19140,19120,3343
|
|
20240620,132100,109793163360,19130,19150,19150,19110,6030
|
|
20240620,132000,109677809990,19150,19140,19150,19140,4920
|
|
20240620,131900,109583594630,19150,19120,19150,19110,7127
|
|
20240620,131800,109447218240,19130,19120,19130,19110,3947
|
|
20240620,131700,109371751390,19120,19110,19120,19100,4618
|
|
20240620,131600,109283505060,19110,19110,19110,19100,5260
|
|
20240620,131500,109183023880,19100,19110,19110,19100,3402
|
|
20240620,131400,109118027830,19100,19120,19120,19090,3656
|
|
20240620,131300,109048178020,19120,19080,19120,19070,8734
|
|
20240620,131200,108881420760,19080,19100,19100,19070,4008
|
|
20240620,131100,108804914650,19100,19090,19100,19090,4045
|
|
20240620,131000,108727660240,19100,19090,19100,19080,1066
|
|
20240620,130900,108707308170,19090,19070,19100,19060,6944
|
|
20240620,130800,108574812990,19070,19070,19070,19060,2235
|
|
20240620,130700,108532199090,19060,19070,19070,19060,1231
|
|
20240620,130600,108508728820,19060,19050,19070,19040,4798
|
|
20240620,130500,108417292650,19060,19070,19070,19050,2142
|
|
20240620,130400,108376464770,19070,19050,19070,19050,3511
|
|
20240620,130300,108309546300,19060,19050,19060,19050,4446
|
|
20240620,130200,108224841750,19050,19030,19050,19030,2704
|
|
20240620,130100,108173359340,19040,19050,19050,19030,2748
|
|
20240620,130000,108121038390,19050,19040,19050,19030,1633
|
|
20240620,125900,108089931290,19050,19040,19050,19020,3960
|
|
20240620,125800,108014540530,19040,19000,19040,19000,2733
|
|
20240620,125700,107962536810,19000,18990,19000,18990,4175
|
|
20240620,125600,107883228640,18980,18990,19000,18980,4460
|
|
20240620,125500,107798536420,18990,18990,19000,18980,13103
|
|
20240620,125400,107549758130,18990,18990,19000,18990,3669
|
|
20240620,125300,107480069750,18990,19010,19020,18990,12970
|
|
20240620,125200,107233568230,19020,19020,19030,19010,3154
|
|
20240620,125100,107173576710,19020,19010,19020,19010,3359
|
|
20240620,125000,107109701140,19020,19060,19060,19010,3732
|
|
20240620,124900,107038698350,19060,19020,19060,19000,6539
|
|
20240620,124800,106914264130,19020,18990,19020,18990,5457
|
|
20240620,124700,106810553270,18990,19060,19060,18990,31336
|
|
20240620,124600,106214418950,19060,19090,19100,19060,5438
|
|
20240620,124500,106110670070,19090,19110,19110,19090,3262
|
|
20240620,124400,106048356500,19110,19120,19120,19090,3879
|
|
20240620,124300,105974250980,19120,19120,19130,19110,1941
|
|
20240620,124200,105937126440,19120,19120,19130,19110,3737
|
|
20240620,124100,105865665520,19120,19090,19120,19080,7194
|
|
20240620,124000,105728147800,19080,19110,19110,19020,47596
|
|
20240620,123900,104819852060,19110,19110,19120,19100,1230
|
|
20240620,123800,104796347350,19120,19120,19120,19110,3295
|
|
20240620,123700,104733365250,19120,19110,19120,19100,3924
|
|
20240620,123600,104658380380,19110,19100,19120,19100,11523
|
|
20240620,123500,104438186940,19110,19170,19170,19100,16660
|
|
20240620,123400,104119244970,19170,19180,19190,19170,14301
|
|
20240620,123300,103844939340,19190,19210,19210,19190,3956
|
|
20240620,123200,103768997580,19210,19240,19240,19190,14176
|
|
20240620,123100,103496655920,19230,19230,19240,19220,3025
|
|
20240620,123000,103438485270,19230,19220,19240,19220,3780
|
|
20240620,122900,103365795380,19230,19220,19230,19210,5991
|
|
20240620,122800,103250608720,19210,19200,19220,19200,5752
|
|
20240620,122700,103140093210,19210,19210,19220,19200,4545
|
|
20240620,122600,103052773510,19200,19210,19220,19200,4139
|
|
20240620,122500,102973246370,19220,19210,19220,19190,9784
|
|
20240620,122400,102785299190,19200,19180,19200,19170,7093
|
|
20240620,122300,102649138700,19180,19180,19190,19170,3619
|
|
20240620,122200,102579720580,19180,19190,19190,19180,2447
|
|
20240620,122100,102532777810,19190,19180,19190,19170,7587
|
|
20240620,122000,102387275830,19180,19190,19200,19180,8560
|
|
20240620,121900,102223031060,19200,19180,19200,19160,8491
|
|
20240620,121800,102060199550,19190,19140,19200,19130,43687
|
|
20240620,121700,101222365490,19140,19140,19140,19130,1778
|
|
20240620,121600,101188338410,19130,19140,19150,19130,2849
|
|
20240620,121500,101133807580,19140,19120,19150,19100,7631
|
|
20240620,121400,100987906330,19120,19110,19130,19110,2821
|
|
20240620,121300,100933970550,19120,19100,19130,19100,3096
|
|
20240620,121200,100874785430,19100,19060,19120,19060,7578
|
|
20240620,121100,100730135220,19060,19060,19070,19050,1848
|
|
20240620,121000,100694902390,19060,19050,19060,19050,3765
|
|
20240620,120900,100623150460,19050,19070,19070,19050,1160
|
|
20240620,120800,100601033840,19060,19060,19070,19050,2651
|
|
20240620,120700,100550500930,19060,19080,19080,19060,2554
|
|
20240620,120600,100501796850,19070,19070,19080,19060,3317
|
|
20240620,120500,100438530460,19070,19080,19080,19060,2291
|
|
20240620,120400,100394835270,19070,19060,19070,19040,4981
|
|
20240620,120300,100299920760,19060,19030,19060,19020,15190
|
|
20240620,120200,100010643250,19030,19040,19040,19010,5435
|
|
20240620,120100,99907240040,19040,19050,19060,19030,8479
|
|
20240620,120000,99745793740,19060,19040,19060,19000,52094
|
|
20240620,115900,98755281080,19050,19070,19080,19040,22277
|
|
20240620,115800,98330783900,19080,19080,19090,19070,1664
|
|
20240620,115700,98299031760,19090,19080,19090,19070,1386
|
|
20240620,115600,98272585100,19080,19090,19090,19080,950
|
|
20240620,115500,98254455400,19080,19060,19100,19060,7675
|
|
20240620,115400,98108009670,19060,19070,19090,19050,8628
|
|
20240620,115300,97943543290,19060,19070,19080,19050,10513
|
|
20240620,115200,97743163570,19090,19090,19090,19070,5661
|
|
20240620,115100,97635166180,19080,19090,19090,19070,10666
|
|
20240620,115000,97431669280,19090,19090,19100,19090,2386
|
|
20240620,114900,97386109640,19100,19110,19120,19100,4479
|
|
20240620,114800,97300531090,19100,19120,19120,19100,1759
|
|
20240620,114700,97266916280,19120,19110,19150,19100,6849
|
|
20240620,114600,97135987330,19100,19150,19160,19100,14422
|
|
20240620,114500,96859900510,19160,19150,19160,19150,2745
|
|
20240620,114400,96807306920,19160,19150,19160,19140,3974
|
|
20240620,114300,96731194460,19140,19140,19150,19140,3772
|
|
20240620,114200,96658969280,19150,19120,19150,19120,5412
|
|
20240620,114100,96555392450,19130,19090,19140,19090,15923
|
|
20240620,114000,96251136590,19090,19100,19100,19070,11065
|
|
20240620,113900,96039972600,19100,19120,19120,19090,3879
|
|
20240620,113800,95965877620,19110,19120,19130,19110,3862
|
|
20240620,113700,95892030660,19130,19110,19130,19100,4503
|
|
20240620,113600,95805975880,19120,19120,19120,19110,1809
|
|
20240620,113500,95771397900,19110,19130,19130,19110,3935
|
|
20240620,113400,95696182300,19120,19110,19130,19100,8038
|
|
20240620,113300,95542544600,19100,19110,19110,19100,3440
|
|
20240620,113200,95476829550,19110,19120,19120,19100,5183
|
|
20240620,113100,95377781350,19110,19120,19130,19110,10563
|
|
20240620,113000,95175890780,19130,19150,19160,19100,13606
|
|
20240620,112900,94915658470,19150,19150,19160,19140,3222
|
|
20240620,112800,94853950390,19150,19150,19150,19140,2071
|
|
20240620,112700,94814301250,19150,19150,19160,19150,1804
|
|
20240620,112600,94779744670,19150,19150,19160,19150,4143
|
|
20240620,112500,94700390640,19160,19150,19160,19140,2872
|
|
20240620,112400,94645392870,19150,19160,19160,19150,2828
|
|
20240620,112300,94591223300,19150,19150,19160,19140,4138
|
|
20240620,112200,94511972040,19150,19160,19160,19150,4918
|
|
20240620,112100,94417766170,19150,19150,19160,19140,2616
|
|
20240620,112000,94367662210,19160,19140,19160,19130,6227
|
|
20240620,111900,94248415970,19140,19130,19140,19120,3804
|
|
20240620,111800,94175631130,19130,19140,19140,19130,3454
|
|
20240620,111700,94109548530,19140,19140,19140,19120,2864
|
|
20240620,111600,94054755490,19130,19170,19170,19130,10027
|
|
20240620,111500,93862770090,19170,19180,19180,19160,2503
|
|
20240620,111400,93814792150,19180,19140,19180,19130,17862
|
|
20240620,111300,93472583720,19140,19130,19150,19120,4467
|
|
20240620,111200,93387108460,19130,19120,19130,19110,3222
|
|
20240620,111100,93325513430,19120,19100,19120,19100,5047
|
|
20240620,111000,93229076330,19100,19110,19110,19090,5772
|
|
20240620,110900,93118840580,19100,19100,19110,19100,4221
|
|
20240620,110800,93038183130,19110,19060,19150,19050,27258
|
|
20240620,110700,92517799210,19050,19060,19070,19050,7984
|
|
20240620,110600,92365642400,19060,19080,19080,19050,17272
|
|
20240620,110500,92036416130,19080,19090,19090,19070,8008
|
|
20240620,110400,91883613710,19090,19090,19110,19080,4867
|
|
20240620,110300,91790700470,19090,19120,19120,19090,20721
|
|
20240620,110200,91394932960,19120,19100,19120,19090,8349
|
|
20240620,110100,91235457190,19100,19090,19100,19080,4349
|
|
20240620,110000,91152425010,19100,19110,19110,19080,8067
|
|
20240620,105900,90998396030,19110,19080,19110,19080,4384
|
|
20240620,105800,90914691410,19080,19060,19110,19060,9136
|
|
20240620,105700,90740263440,19070,19150,19150,19040,38623
|
|
20240620,105600,90003552650,19130,19140,19190,19120,25910
|
|
20240620,105500,89506974480,19140,19110,19140,19080,29596
|
|
20240620,105400,88941604540,19100,19170,19170,19100,31500
|
|
20240620,105300,88338807090,19160,19160,19190,19150,6890
|
|
20240620,105200,88206738230,19180,19140,19200,19120,17396
|
|
20240620,105100,87873537680,19140,19270,19270,19130,36262
|
|
20240620,105000,87177163180,19260,19270,19280,19260,5291
|
|
20240620,104900,87075187690,19270,19260,19280,19250,12437
|
|
20240620,104800,86835505930,19260,19240,19260,19230,7096
|
|
20240620,104700,86698902120,19240,19240,19270,19220,7336
|
|
20240620,104600,86557713270,19250,19260,19270,19200,14719
|
|
20240620,104500,86274544880,19270,19280,19280,19260,9830
|
|
20240620,104400,86085113180,19280,19230,19280,19220,14962
|
|
20240620,104300,85797080560,19230,19220,19240,19210,8180
|
|
20240620,104200,85639872440,19210,19210,19250,19200,13900
|
|
20240620,104100,85372608640,19200,19230,19240,19200,8024
|
|
20240620,104000,85218376270,19230,19200,19260,19180,20350
|
|
20240620,103900,84827322090,19200,19270,19270,19190,18000
|
|
20240620,103800,84481101880,19260,19270,19270,19250,13005
|
|
20240620,103700,84230594920,19270,19290,19290,19250,13632
|
|
20240620,103600,83967864620,19280,19270,19290,19270,21717
|
|
20240620,103500,83549189150,19280,19180,19280,19170,21930
|
|
20240620,103400,83127225110,19170,19200,19220,19170,14935
|
|
20240620,103300,82840470450,19210,19150,19210,19140,12415
|
|
20240620,103200,82602314560,19150,19110,19160,19100,13849
|
|
20240620,103100,82337511290,19140,19180,19190,19110,32904
|
|
20240620,103000,81707733220,19170,19090,19190,19080,42187
|
|
20240620,102900,80900435360,19090,19110,19120,19060,34853
|
|
20240620,102800,80235043970,19100,19210,19210,19100,43452
|
|
20240620,102700,79402939990,19210,19190,19220,19170,16077
|
|
20240620,102600,79094327370,19190,19280,19280,19170,71263
|
|
20240620,102500,77725148830,19280,19280,19290,19270,17494
|
|
20240620,102400,77387829910,19280,19270,19300,19260,36406
|
|
20240620,102300,76685960760,19280,19330,19330,19270,25318
|
|
20240620,102200,76197406920,19330,19360,19360,19250,76964
|
|
20240620,102100,74712145980,19360,19370,19380,19350,19107
|
|
20240620,102000,74342102990,19360,19380,19390,19350,17799
|
|
20240620,101900,73997318140,19380,19330,19390,19320,37999
|
|
20240620,101800,73261947800,19330,19390,19410,19330,49165
|
|
20240620,101700,72309252230,19400,19460,19470,19380,49494
|
|
20240620,101600,71348664030,19440,19490,19500,19410,55116
|
|
20240620,101500,70276527290,19490,19550,19560,19450,53453
|
|
20240620,101400,69234215020,19550,19530,19590,19510,69533
|
|
20240620,101300,67875180700,19540,19640,19650,19490,96321
|
|
20240620,101200,65990529340,19640,19610,19670,19580,74513
|
|
20240620,101100,64527511290,19620,19680,19750,19600,178795
|
|
20240620,101000,61005699000,19690,19500,19690,19490,297919
|
|
20240620,100900,55174859690,19490,19390,19500,19390,137225
|
|
20240620,100800,52504951690,19400,19420,19450,19390,48656
|
|
20240620,100700,51559692830,19420,19420,19450,19410,49891
|
|
20240620,100600,50589986390,19430,19390,19430,19360,55489
|
|
20240620,100500,49513106280,19400,19370,19400,19310,51484
|
|
20240620,100400,48517383890,19370,19430,19440,19370,83454
|
|
20240620,100300,46897405040,19430,19400,19450,19380,106057
|
|
20240620,100200,44838310440,19400,19350,19400,19340,82331
|
|
20240620,100100,43244273460,19350,19280,19360,19270,115573
|
|
20240620,100000,41012613950,19280,19180,19280,19180,71511
|
|
20240620,095900,39636472630,19180,19210,19220,19150,28379
|
|
20240620,095800,39091758900,19210,19190,19240,19180,98024
|
|
20240620,095700,37209430040,19190,19170,19190,19170,25396
|
|
20240620,095600,36722324450,19180,19150,19180,19140,28849
|
|
20240620,095500,36169527040,19140,19120,19150,19090,37422
|
|
20240620,095400,35453994520,19110,19060,19110,19060,18464
|
|
20240620,095300,35101509450,19060,19070,19080,19050,8300
|
|
20240620,095200,34943271860,19070,19070,19090,19060,3933
|
|
20240620,095100,34868237040,19070,19090,19090,19060,3549
|
|
20240620,095000,34800529770,19090,19100,19100,19040,21390
|
|
20240620,094900,34392639810,19100,19060,19100,19050,9704
|
|
20240620,094800,34207442550,19060,19090,19100,19050,12296
|
|
20240620,094700,33973037520,19090,19140,19150,19090,10282
|
|
20240620,094600,33776306210,19150,19110,19170,19100,30440
|
|
20240620,094500,33193411570,19100,19150,19150,19100,9672
|
|
20240620,094400,33008408640,19150,19170,19170,19110,33055
|
|
20240620,094300,32375312190,19170,19080,19190,19080,48904
|
|
20240620,094200,31438824330,19080,19020,19090,19020,18359
|
|
20240620,094100,31088991610,19020,19030,19050,19010,19257
|
|
20240620,094000,30722696490,19060,19080,19090,19030,21353
|
|
20240620,093900,30315673740,19070,19150,19150,19070,24445
|
|
20240620,093800,29848463500,19140,19080,19150,19080,25550
|
|
20240620,093700,29360210280,19080,19080,19090,19050,7886
|
|
20240620,093600,29209765340,19080,19090,19100,19020,40858
|
|
20240620,093500,28430997510,19090,19140,19140,19080,19786
|
|
20240620,093400,28052942350,19140,19200,19200,19130,32496
|
|
20240620,093300,27429969370,19200,19040,19200,19020,151304
|
|
20240620,093200,24537927600,19040,19050,19060,19030,16531
|
|
20240620,093100,24223080660,19060,19070,19070,19030,14441
|
|
20240620,093000,23947921870,19060,19030,19070,19010,44757
|
|
20240620,092900,23095537240,19030,19000,19030,18970,15059
|
|
20240620,092800,22809402620,18990,19000,19020,18970,14867
|
|
20240620,092700,22526877760,19000,18980,19010,18950,24596
|
|
20240620,092600,22060070490,18980,19020,19030,18980,22016
|
|
20240620,092500,21641569410,19020,19060,19070,18990,30421
|
|
20240620,092400,21062996050,19060,19060,19100,19050,47897
|
|
20240620,092300,20149092430,19060,19080,19080,19040,29710
|
|
20240620,092200,19582622600,19080,19030,19100,19030,72771
|
|
20240620,092100,18194131620,19030,18870,19060,18870,105166
|
|
20240620,092000,16196606440,18880,18800,18890,18800,22659
|
|
20240620,091900,15769299000,18800,18810,18810,18750,11764
|
|
20240620,091800,15548360240,18810,18810,18830,18770,22757
|
|
20240620,091700,15120436750,18810,18770,18810,18770,18871
|
|
20240620,091600,14765797750,18780,18760,18780,18760,8879
|
|
20240620,091500,14599160780,18760,18670,18770,18660,18267
|
|
20240620,091400,14257334220,18680,18700,18700,18670,14346
|
|
20240620,091300,13989338470,18700,18730,18730,18670,15407
|
|
20240620,091200,13701242330,18730,18700,18800,18680,18679
|
|
20240620,091100,13351418200,18690,18680,18690,18630,19081
|
|
20240620,091000,12995495980,18680,18750,18760,18630,36059
|
|
20240620,090900,12321395080,18760,18790,18840,18710,24137
|
|
20240620,090800,11868655250,18790,18940,18970,18760,67427
|
|
20240620,090700,10597523320,18940,18970,18970,18880,36737
|
|
20240620,090600,9902367670,18970,18990,19020,18950,45161
|
|
20240620,090500,9044585120,19010,19010,19020,18950,69893
|
|
20240620,090400,7716834610,19010,18950,19020,18870,68266
|
|
20240620,090300,6424510530,18920,18930,19050,18890,134075
|
|
20240620,090200,3880293260,18920,18880,18930,18840,76643
|
|
20240620,090100,2432147630,18880,18680,18880,18620,69236
|
|
20240620,090000,1136132400,18680,18600,18690,18590,60993
|