732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,210900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,210800,107809976440,19330,19330,19330,19330,0
|
|
20240715,210700,107809976440,19330,19330,19330,19330,0
|
|
20240715,210600,107809976440,19330,19330,19330,19330,0
|
|
20240715,210500,107809976440,19330,19330,19330,19330,0
|
|
20240715,210400,107809976440,19330,19330,19330,19330,0
|
|
20240715,210300,107809976440,19330,19330,19330,19330,0
|
|
20240715,210200,107809976440,19330,19330,19330,19330,0
|
|
20240715,210100,107809976440,19330,19330,19330,19330,0
|
|
20240715,210000,107809976440,19330,19330,19330,19330,0
|
|
20240715,205900,107809976440,19330,19330,19330,19330,0
|
|
20240715,205800,107809976440,19330,19330,19330,19330,0
|
|
20240715,205700,107809976440,19330,19330,19330,19330,0
|
|
20240715,205600,107809976440,19330,19330,19330,19330,0
|
|
20240715,205500,107809976440,19330,19330,19330,19330,0
|
|
20240715,205400,107809976440,19330,19330,19330,19330,0
|
|
20240715,205300,107809976440,19330,19330,19330,19330,0
|
|
20240715,205200,107809976440,19330,19330,19330,19330,0
|
|
20240715,205100,107809976440,19330,19330,19330,19330,0
|
|
20240715,205000,107809976440,19330,19330,19330,19330,0
|
|
20240715,204900,107809976440,19330,19330,19330,19330,0
|
|
20240715,204800,107809976440,19330,19330,19330,19330,0
|
|
20240715,204700,107809976440,19330,19330,19330,19330,0
|
|
20240715,204600,107809976440,19330,19330,19330,19330,0
|
|
20240715,204500,107809976440,19330,19330,19330,19330,0
|
|
20240715,204400,107809976440,19330,19330,19330,19330,0
|
|
20240715,204300,107809976440,19330,19330,19330,19330,0
|
|
20240715,204200,107809976440,19330,19330,19330,19330,0
|
|
20240715,204100,107809976440,19330,19330,19330,19330,0
|
|
20240715,204000,107809976440,19330,19330,19330,19330,0
|
|
20240715,203900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,203800,107809976440,19330,19330,19330,19330,0
|
|
20240715,203700,107809976440,19330,19330,19330,19330,0
|
|
20240715,203600,107809976440,19330,19330,19330,19330,0
|
|
20240715,203500,107809976440,19330,19330,19330,19330,0
|
|
20240715,203400,107809976440,19330,19330,19330,19330,0
|
|
20240715,203300,107809976440,19330,19330,19330,19330,0
|
|
20240715,203200,107809976440,19330,19330,19330,19330,0
|
|
20240715,203100,107809976440,19330,19330,19330,19330,0
|
|
20240715,203000,107809976440,19330,19330,19330,19330,0
|
|
20240715,202900,107809976440,19330,19330,19330,19330,0
|
|
20240715,202800,107809976440,19330,19330,19330,19330,0
|
|
20240715,202700,107809976440,19330,19330,19330,19330,0
|
|
20240715,202600,107809976440,19330,19330,19330,19330,0
|
|
20240715,202500,107809976440,19330,19330,19330,19330,0
|
|
20240715,202400,107809976440,19330,19330,19330,19330,0
|
|
20240715,202300,107809976440,19330,19330,19330,19330,0
|
|
20240715,202200,107809976440,19330,19330,19330,19330,0
|
|
20240715,202100,107809976440,19330,19330,19330,19330,0
|
|
20240715,202000,107809976440,19330,19330,19330,19330,0
|
|
20240715,201900,107809976440,19330,19330,19330,19330,0
|
|
20240715,201800,107809976440,19330,19330,19330,19330,0
|
|
20240715,201700,107809976440,19330,19330,19330,19330,0
|
|
20240715,201600,107809976440,19330,19330,19330,19330,0
|
|
20240715,201500,107809976440,19330,19330,19330,19330,0
|
|
20240715,201400,107809976440,19330,19330,19330,19330,0
|
|
20240715,201300,107809976440,19330,19330,19330,19330,0
|
|
20240715,201200,107809976440,19330,19330,19330,19330,0
|
|
20240715,201100,107809976440,19330,19330,19330,19330,0
|
|
20240715,201000,107809976440,19330,19330,19330,19330,0
|
|
20240715,200900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,200800,107809976440,19330,19330,19330,19330,0
|
|
20240715,200700,107809976440,19330,19330,19330,19330,0
|
|
20240715,200600,107809976440,19330,19330,19330,19330,0
|
|
20240715,200500,107809976440,19330,19330,19330,19330,0
|
|
20240715,200400,107809976440,19330,19330,19330,19330,0
|
|
20240715,200300,107809976440,19330,19330,19330,19330,0
|
|
20240715,200200,107809976440,19330,19330,19330,19330,0
|
|
20240715,200100,107809976440,19330,19330,19330,19330,0
|
|
20240715,200000,107809976440,19330,19330,19330,19330,0
|
|
20240715,195900,107809976440,19330,19330,19330,19330,0
|
|
20240715,195800,107809976440,19330,19330,19330,19330,0
|
|
20240715,195700,107809976440,19330,19330,19330,19330,0
|
|
20240715,195600,107809976440,19330,19330,19330,19330,0
|
|
20240715,195500,107809976440,19330,19330,19330,19330,0
|
|
20240715,195400,107809976440,19330,19330,19330,19330,0
|
|
20240715,195300,107809976440,19330,19330,19330,19330,0
|
|
20240715,195200,107809976440,19330,19330,19330,19330,0
|
|
20240715,195100,107809976440,19330,19330,19330,19330,0
|
|
20240715,195000,107809976440,19330,19330,19330,19330,0
|
|
20240715,194900,107809976440,19330,19330,19330,19330,0
|
|
20240715,194800,107809976440,19330,19330,19330,19330,0
|
|
20240715,194700,107809976440,19330,19330,19330,19330,0
|
|
20240715,194600,107809976440,19330,19330,19330,19330,0
|
|
20240715,194500,107809976440,19330,19330,19330,19330,0
|
|
20240715,194400,107809976440,19330,19330,19330,19330,0
|
|
20240715,194300,107809976440,19330,19330,19330,19330,0
|
|
20240715,194200,107809976440,19330,19330,19330,19330,0
|
|
20240715,194100,107809976440,19330,19330,19330,19330,0
|
|
20240715,194000,107809976440,19330,19330,19330,19330,0
|
|
20240715,193900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,193800,107809976440,19330,19330,19330,19330,0
|
|
20240715,193700,107809976440,19330,19330,19330,19330,0
|
|
20240715,193600,107809976440,19330,19330,19330,19330,0
|
|
20240715,193500,107809976440,19330,19330,19330,19330,0
|
|
20240715,193400,107809976440,19330,19330,19330,19330,0
|
|
20240715,193300,107809976440,19330,19330,19330,19330,0
|
|
20240715,193200,107809976440,19330,19330,19330,19330,0
|
|
20240715,193100,107809976440,19330,19330,19330,19330,0
|
|
20240715,193000,107809976440,19330,19330,19330,19330,0
|
|
20240715,192900,107809976440,19330,19330,19330,19330,0
|
|
20240715,192800,107809976440,19330,19330,19330,19330,0
|
|
20240715,192700,107809976440,19330,19330,19330,19330,0
|
|
20240715,192600,107809976440,19330,19330,19330,19330,0
|
|
20240715,192500,107809976440,19330,19330,19330,19330,0
|
|
20240715,192400,107809976440,19330,19330,19330,19330,0
|
|
20240715,192300,107809976440,19330,19330,19330,19330,0
|
|
20240715,192200,107809976440,19330,19330,19330,19330,0
|
|
20240715,192100,107809976440,19330,19330,19330,19330,0
|
|
20240715,192000,107809976440,19330,19330,19330,19330,0
|
|
20240715,191900,107809976440,19330,19330,19330,19330,0
|
|
20240715,191800,107809976440,19330,19330,19330,19330,0
|
|
20240715,191700,107809976440,19330,19330,19330,19330,0
|
|
20240715,191600,107809976440,19330,19330,19330,19330,0
|
|
20240715,191500,107809976440,19330,19330,19330,19330,0
|
|
20240715,191400,107809976440,19330,19330,19330,19330,0
|
|
20240715,191300,107809976440,19330,19330,19330,19330,0
|
|
20240715,191200,107809976440,19330,19330,19330,19330,0
|
|
20240715,191100,107809976440,19330,19330,19330,19330,0
|
|
20240715,191000,107809976440,19330,19330,19330,19330,0
|
|
20240715,190900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,190800,107809976440,19330,19330,19330,19330,0
|
|
20240715,190700,107809976440,19330,19330,19330,19330,0
|
|
20240715,190600,107809976440,19330,19330,19330,19330,0
|
|
20240715,190500,107809976440,19330,19330,19330,19330,0
|
|
20240715,190400,107809976440,19330,19330,19330,19330,0
|
|
20240715,190300,107809976440,19330,19330,19330,19330,0
|
|
20240715,190200,107809976440,19330,19330,19330,19330,0
|
|
20240715,190100,107809976440,19330,19330,19330,19330,0
|
|
20240715,190000,107809976440,19330,19330,19330,19330,0
|
|
20240715,185900,107809976440,19330,19330,19330,19330,0
|
|
20240715,185800,107809976440,19330,19330,19330,19330,0
|
|
20240715,185700,107809976440,19330,19330,19330,19330,0
|
|
20240715,185600,107809976440,19330,19330,19330,19330,0
|
|
20240715,185500,107809976440,19330,19330,19330,19330,0
|
|
20240715,185400,107809976440,19330,19330,19330,19330,0
|
|
20240715,185300,107809976440,19330,19330,19330,19330,0
|
|
20240715,185200,107809976440,19330,19330,19330,19330,0
|
|
20240715,185100,107809976440,19330,19330,19330,19330,0
|
|
20240715,185000,107809976440,19330,19330,19330,19330,0
|
|
20240715,184900,107809976440,19330,19330,19330,19330,0
|
|
20240715,184800,107809976440,19330,19330,19330,19330,0
|
|
20240715,184700,107809976440,19330,19330,19330,19330,0
|
|
20240715,184600,107809976440,19330,19330,19330,19330,0
|
|
20240715,184500,107809976440,19330,19330,19330,19330,0
|
|
20240715,184400,107809976440,19330,19330,19330,19330,0
|
|
20240715,184300,107809976440,19330,19330,19330,19330,0
|
|
20240715,184200,107809976440,19330,19330,19330,19330,0
|
|
20240715,184100,107809976440,19330,19330,19330,19330,0
|
|
20240715,184000,107809976440,19330,19330,19330,19330,0
|
|
20240715,183900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,183800,107809976440,19330,19330,19330,19330,0
|
|
20240715,183700,107809976440,19330,19330,19330,19330,0
|
|
20240715,183600,107809976440,19330,19330,19330,19330,0
|
|
20240715,183500,107809976440,19330,19330,19330,19330,0
|
|
20240715,183400,107809976440,19330,19330,19330,19330,0
|
|
20240715,183300,107809976440,19330,19330,19330,19330,0
|
|
20240715,183200,107809976440,19330,19330,19330,19330,0
|
|
20240715,183100,107809976440,19330,19330,19330,19330,0
|
|
20240715,183000,107809976440,19330,19330,19330,19330,0
|
|
20240715,182900,107809976440,19330,19330,19330,19330,0
|
|
20240715,182800,107809976440,19330,19330,19330,19330,0
|
|
20240715,182700,107809976440,19330,19330,19330,19330,0
|
|
20240715,182600,107809976440,19330,19330,19330,19330,0
|
|
20240715,182500,107809976440,19330,19330,19330,19330,0
|
|
20240715,182400,107809976440,19330,19330,19330,19330,0
|
|
20240715,182300,107809976440,19330,19330,19330,19330,0
|
|
20240715,182200,107809976440,19330,19330,19330,19330,0
|
|
20240715,182100,107809976440,19330,19330,19330,19330,0
|
|
20240715,182000,107809976440,19330,19330,19330,19330,0
|
|
20240715,181900,107809976440,19330,19330,19330,19330,0
|
|
20240715,181800,107809976440,19330,19330,19330,19330,0
|
|
20240715,181700,107809976440,19330,19330,19330,19330,0
|
|
20240715,181600,107809976440,19330,19330,19330,19330,0
|
|
20240715,181500,107809976440,19330,19330,19330,19330,0
|
|
20240715,181400,107809976440,19330,19330,19330,19330,0
|
|
20240715,181300,107809976440,19330,19330,19330,19330,0
|
|
20240715,181200,107809976440,19330,19330,19330,19330,0
|
|
20240715,181100,107809976440,19330,19330,19330,19330,0
|
|
20240715,181000,107809976440,19330,19330,19330,19330,0
|
|
20240715,180900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,180800,107809976440,19330,19330,19330,19330,0
|
|
20240715,180700,107809976440,19330,19330,19330,19330,0
|
|
20240715,180600,107809976440,19330,19330,19330,19330,0
|
|
20240715,180500,107809976440,19330,19330,19330,19330,0
|
|
20240715,180400,107809976440,19330,19330,19330,19330,0
|
|
20240715,180300,107809976440,19330,19330,19330,19330,0
|
|
20240715,180200,107809976440,19330,19330,19330,19330,0
|
|
20240715,180100,107809976440,19330,19330,19330,19330,0
|
|
20240715,180000,107809976440,19330,19330,19330,19330,0
|
|
20240715,175900,107809976440,19330,19330,19330,19330,0
|
|
20240715,175800,107809976440,19330,19330,19330,19330,0
|
|
20240715,175700,107809976440,19330,19330,19330,19330,0
|
|
20240715,175600,107809976440,19330,19330,19330,19330,0
|
|
20240715,175500,107809976440,19330,19330,19330,19330,0
|
|
20240715,175400,107809976440,19330,19330,19330,19330,0
|
|
20240715,175300,107809976440,19330,19330,19330,19330,0
|
|
20240715,175200,107809976440,19330,19330,19330,19330,0
|
|
20240715,175100,107809976440,19330,19330,19330,19330,0
|
|
20240715,175000,107809976440,19330,19330,19330,19330,0
|
|
20240715,174900,107809976440,19330,19330,19330,19330,0
|
|
20240715,174800,107809976440,19330,19330,19330,19330,0
|
|
20240715,174700,107809976440,19330,19330,19330,19330,0
|
|
20240715,174600,107809976440,19330,19330,19330,19330,0
|
|
20240715,174500,107809976440,19330,19330,19330,19330,0
|
|
20240715,174400,107809976440,19330,19330,19330,19330,0
|
|
20240715,174300,107809976440,19330,19330,19330,19330,0
|
|
20240715,174200,107809976440,19330,19330,19330,19330,0
|
|
20240715,174100,107809976440,19330,19330,19330,19330,0
|
|
20240715,174000,107809976440,19330,19330,19330,19330,0
|
|
20240715,173900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,173800,107809976440,19330,19330,19330,19330,0
|
|
20240715,173700,107809976440,19330,19330,19330,19330,0
|
|
20240715,173600,107809976440,19330,19330,19330,19330,0
|
|
20240715,173500,107809976440,19330,19330,19330,19330,0
|
|
20240715,173400,107809976440,19330,19330,19330,19330,0
|
|
20240715,173300,107809976440,19330,19330,19330,19330,0
|
|
20240715,173200,107809976440,19330,19330,19330,19330,0
|
|
20240715,173100,107809976440,19330,19330,19330,19330,0
|
|
20240715,173000,107809976440,19330,19330,19330,19330,0
|
|
20240715,172900,107809976440,19330,19330,19330,19330,0
|
|
20240715,172800,107809976440,19330,19330,19330,19330,0
|
|
20240715,172700,107809976440,19330,19330,19330,19330,0
|
|
20240715,172600,107809976440,19330,19330,19330,19330,0
|
|
20240715,172500,107809976440,19330,19330,19330,19330,0
|
|
20240715,172400,107809976440,19330,19330,19330,19330,0
|
|
20240715,172300,107809976440,19330,19330,19330,19330,0
|
|
20240715,172200,107809976440,19330,19330,19330,19330,0
|
|
20240715,172100,107809976440,19330,19330,19330,19330,0
|
|
20240715,172000,107809976440,19330,19330,19330,19330,0
|
|
20240715,171900,107809976440,19330,19330,19330,19330,0
|
|
20240715,171800,107809976440,19330,19330,19330,19330,0
|
|
20240715,171700,107809976440,19330,19330,19330,19330,0
|
|
20240715,171600,107809976440,19330,19330,19330,19330,0
|
|
20240715,171500,107809976440,19330,19330,19330,19330,0
|
|
20240715,171400,107809976440,19330,19330,19330,19330,0
|
|
20240715,171300,107809976440,19330,19330,19330,19330,0
|
|
20240715,171200,107809976440,19330,19330,19330,19330,0
|
|
20240715,171100,107809976440,19330,19330,19330,19330,0
|
|
20240715,171000,107809976440,19330,19330,19330,19330,0
|
|
20240715,170900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,170800,107809976440,19330,19330,19330,19330,0
|
|
20240715,170700,107809976440,19330,19330,19330,19330,0
|
|
20240715,170600,107809976440,19330,19330,19330,19330,0
|
|
20240715,170500,107809976440,19330,19330,19330,19330,0
|
|
20240715,170400,107809976440,19330,19330,19330,19330,0
|
|
20240715,170300,107809976440,19330,19330,19330,19330,0
|
|
20240715,170200,107809976440,19330,19330,19330,19330,0
|
|
20240715,170100,107809976440,19330,19330,19330,19330,0
|
|
20240715,170000,107809976440,19330,19330,19330,19330,0
|
|
20240715,165900,107809976440,19330,19330,19330,19330,0
|
|
20240715,165800,107809976440,19330,19330,19330,19330,0
|
|
20240715,165700,107809976440,19330,19330,19330,19330,0
|
|
20240715,165600,107809976440,19330,19330,19330,19330,0
|
|
20240715,165500,107809976440,19330,19330,19330,19330,0
|
|
20240715,165400,107809976440,19330,19330,19330,19330,0
|
|
20240715,165300,107809976440,19330,19330,19330,19330,0
|
|
20240715,165200,107809976440,19330,19330,19330,19330,0
|
|
20240715,165100,107809976440,19330,19330,19330,19330,0
|
|
20240715,165000,107809976440,19330,19330,19330,19330,0
|
|
20240715,164900,107809976440,19330,19330,19330,19330,0
|
|
20240715,164800,107809976440,19330,19330,19330,19330,0
|
|
20240715,164700,107809976440,19330,19330,19330,19330,0
|
|
20240715,164600,107809976440,19330,19330,19330,19330,0
|
|
20240715,164500,107809976440,19330,19330,19330,19330,0
|
|
20240715,164400,107809976440,19330,19330,19330,19330,0
|
|
20240715,164300,107809976440,19330,19330,19330,19330,0
|
|
20240715,164200,107809976440,19330,19330,19330,19330,0
|
|
20240715,164100,107809976440,19330,19330,19330,19330,0
|
|
20240715,164000,107809976440,19330,19330,19330,19330,0
|
|
20240715,163900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,163800,107809976440,19330,19330,19330,19330,0
|
|
20240715,163700,107809976440,19330,19330,19330,19330,0
|
|
20240715,163600,107809976440,19330,19330,19330,19330,0
|
|
20240715,163500,107809976440,19330,19330,19330,19330,0
|
|
20240715,163400,107809976440,19330,19330,19330,19330,0
|
|
20240715,163300,107809976440,19330,19330,19330,19330,0
|
|
20240715,163200,107809976440,19330,19330,19330,19330,0
|
|
20240715,163100,107809976440,19330,19330,19330,19330,0
|
|
20240715,163000,107809976440,19330,19330,19330,19330,0
|
|
20240715,162900,107809976440,19330,19330,19330,19330,0
|
|
20240715,162800,107809976440,19330,19330,19330,19330,0
|
|
20240715,162700,107809976440,19330,19330,19330,19330,0
|
|
20240715,162600,107809976440,19330,19330,19330,19330,0
|
|
20240715,162500,107809976440,19330,19330,19330,19330,0
|
|
20240715,162400,107809976440,19330,19330,19330,19330,0
|
|
20240715,162300,107809976440,19330,19330,19330,19330,0
|
|
20240715,162200,107809976440,19330,19330,19330,19330,0
|
|
20240715,162100,107809976440,19330,19330,19330,19330,0
|
|
20240715,162000,107809976440,19330,19330,19330,19330,0
|
|
20240715,161900,107809976440,19330,19330,19330,19330,0
|
|
20240715,161800,107809976440,19330,19330,19330,19330,0
|
|
20240715,161700,107809976440,19330,19330,19330,19330,0
|
|
20240715,161600,107809976440,19330,19330,19330,19330,0
|
|
20240715,161500,107809976440,19330,19330,19330,19330,0
|
|
20240715,161400,107809976440,19330,19330,19330,19330,0
|
|
20240715,161300,107809976440,19330,19330,19330,19330,0
|
|
20240715,161200,107809976440,19330,19330,19330,19330,0
|
|
20240715,161100,107809976440,19330,19330,19330,19330,0
|
|
20240715,161000,107809976440,19330,19330,19330,19330,0
|
|
20240715,160900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,160800,107809976440,19330,19330,19330,19330,0
|
|
20240715,160700,107809976440,19330,19330,19330,19330,0
|
|
20240715,160600,107809976440,19330,19330,19330,19330,0
|
|
20240715,160500,107809976440,19330,19330,19330,19330,0
|
|
20240715,160400,107809976440,19330,19330,19330,19330,0
|
|
20240715,160300,107809976440,19330,19330,19330,19330,0
|
|
20240715,160200,107809976440,19330,19330,19330,19330,0
|
|
20240715,160100,107809976440,19330,19330,19330,19330,0
|
|
20240715,160000,107809976440,19330,19330,19330,19330,0
|
|
20240715,155900,107809976440,19330,19330,19330,19330,0
|
|
20240715,155800,107809976440,19330,19330,19330,19330,0
|
|
20240715,155700,107809976440,19330,19330,19330,19330,0
|
|
20240715,155600,107809976440,19330,19330,19330,19330,0
|
|
20240715,155500,107809976440,19330,19330,19330,19330,0
|
|
20240715,155400,107809976440,19330,19330,19330,19330,0
|
|
20240715,155300,107809976440,19330,19330,19330,19330,0
|
|
20240715,155200,107809976440,19330,19330,19330,19330,0
|
|
20240715,155100,107809976440,19330,19330,19330,19330,0
|
|
20240715,155000,107809976440,19330,19330,19330,19330,0
|
|
20240715,154900,107809976440,19330,19330,19330,19330,0
|
|
20240715,154800,107809976440,19330,19330,19330,19330,0
|
|
20240715,154700,107809976440,19330,19330,19330,19330,0
|
|
20240715,154600,107809976440,19330,19330,19330,19330,0
|
|
20240715,154500,107809976440,19330,19330,19330,19330,0
|
|
20240715,154400,107809976440,19330,19330,19330,19330,0
|
|
20240715,154300,107809976440,19330,19330,19330,19330,0
|
|
20240715,154200,107809976440,19330,19330,19330,19330,0
|
|
20240715,154100,107809976440,19330,19330,19330,19330,0
|
|
20240715,154000,107809976440,19330,19330,19330,19330,0
|
|
20240715,153900,107809976440,19330,19330,19330,19330,81892
|
|
20240715,153800,107809976440,19330,19330,19330,19330,0
|
|
20240715,153700,107809976440,19330,19330,19330,19330,0
|
|
20240715,153600,107809976440,19330,19330,19330,19330,0
|
|
20240715,153500,107809976440,19330,19330,19330,19330,0
|
|
20240715,153400,107809976440,19330,19330,19330,19330,0
|
|
20240715,153300,107809976440,19330,19330,19330,19330,0
|
|
20240715,153200,107809976440,19330,19330,19330,19330,0
|
|
20240715,153100,107809976440,19330,19330,19330,19330,0
|
|
20240715,153000,107809976440,19330,19330,19330,19330,81892
|
|
20240715,152900,106227004080,19330,19330,19330,19330,0
|
|
20240715,152800,106227004080,19330,19330,19330,19330,0
|
|
20240715,152700,106227004080,19330,19330,19330,19330,0
|
|
20240715,152600,106227004080,19330,19330,19330,19330,0
|
|
20240715,152500,106227004080,19330,19330,19330,19330,0
|
|
20240715,152400,106227004080,19330,19330,19330,19330,0
|
|
20240715,152300,106227004080,19330,19330,19330,19330,0
|
|
20240715,152200,106227004080,19330,19330,19330,19330,0
|
|
20240715,152100,106227004080,19330,19330,19330,19330,0
|
|
20240715,152000,106227004080,19330,19330,19330,19330,0
|
|
20240715,151900,106227004080,19330,19330,19330,19320,14180
|
|
20240715,151800,105952973880,19320,19330,19330,19320,12152
|
|
20240715,151700,105718170160,19330,19320,19330,19320,5660
|
|
20240715,151600,105608777320,19320,19330,19330,19320,10885
|
|
20240715,151500,105398453500,19330,19310,19330,19310,11214
|
|
20240715,151400,105181806440,19320,19330,19330,19310,6373
|
|
20240715,151300,105058684150,19330,19320,19330,19310,6168
|
|
20240715,151200,104939494730,19320,19320,19320,19310,4656
|
|
20240715,151100,104849549260,19320,19320,19330,19310,6036
|
|
20240715,151000,104732951050,19320,19320,19320,19310,4539
|
|
20240715,150900,104645262570,19320,19310,19320,19310,2490
|
|
20240715,150800,104597172030,19310,19320,19330,19310,5004
|
|
20240715,150700,104500514200,19330,19350,19350,19330,5298
|
|
20240715,150600,104398050830,19340,19340,19360,19330,8418
|
|
20240715,150500,104235157450,19340,19340,19360,19330,7452
|
|
20240715,150400,104091001440,19350,19300,19350,19290,35020
|
|
20240715,150300,103413981850,19300,19310,19310,19290,4067
|
|
20240715,150200,103335482170,19300,19280,19320,19280,12184
|
|
20240715,150100,103100284350,19290,19290,19300,19280,1995
|
|
20240715,150000,103061802920,19290,19300,19310,19290,5723
|
|
20240715,145900,102951368690,19300,19300,19310,19290,4800
|
|
20240715,145800,102858713830,19310,19320,19330,19300,6053
|
|
20240715,145700,102741796740,19320,19320,19330,19310,5229
|
|
20240715,145600,102640764830,19320,19320,19330,19310,5312
|
|
20240715,145500,102538137780,19330,19310,19330,19300,6390
|
|
20240715,145400,102414699550,19300,19300,19320,19300,6468
|
|
20240715,145300,102289830400,19310,19300,19320,19300,6404
|
|
20240715,145200,102166189170,19310,19270,19310,19260,8192
|
|
20240715,145100,102008209510,19260,19290,19290,19260,4211
|
|
20240715,145000,101927053790,19290,19310,19320,19280,9156
|
|
20240715,144900,101750318300,19320,19320,19330,19320,6605
|
|
20240715,144800,101622701910,19320,19330,19340,19320,4457
|
|
20240715,144700,101536552440,19330,19330,19340,19320,7119
|
|
20240715,144600,101398934900,19330,19330,19340,19320,18745
|
|
20240715,144500,101036561330,19330,19260,19330,19260,28519
|
|
20240715,144400,100486099640,19260,19270,19270,19250,8928
|
|
20240715,144300,100314104810,19260,19280,19280,19250,5100
|
|
20240715,144200,100215846760,19270,19240,19280,19240,7515
|
|
20240715,144100,100071040950,19250,19230,19250,19230,8717
|
|
20240715,144000,99903293310,19240,19220,19240,19210,2913
|
|
20240715,143900,99847284950,19220,19210,19230,19210,1460
|
|
20240715,143800,99819228860,19210,19190,19220,19190,2731
|
|
20240715,143700,99766763330,19190,19200,19210,19190,4486
|
|
20240715,143600,99680658470,19200,19200,19210,19200,2706
|
|
20240715,143500,99628694250,19200,19210,19220,19200,3298
|
|
20240715,143400,99565338210,19210,19220,19230,19210,4519
|
|
20240715,143300,99478486580,19220,19230,19240,19220,2338
|
|
20240715,143200,99433527060,19230,19230,19240,19230,2559
|
|
20240715,143100,99384308410,19240,19230,19240,19230,3424
|
|
20240715,143000,99318450100,19230,19230,19240,19230,2152
|
|
20240715,142900,99277059340,19230,19230,19240,19230,3082
|
|
20240715,142800,99217783310,19230,19230,19240,19220,3973
|
|
20240715,142700,99141382800,19230,19190,19240,19190,5824
|
|
20240715,142600,99029449680,19190,19180,19200,19180,6862
|
|
20240715,142500,98897758180,19180,19180,19200,19180,1878
|
|
20240715,142400,98861723430,19190,19160,19200,19150,23710
|
|
20240715,142300,98407500830,19170,19160,19170,19160,4363
|
|
20240715,142200,98323892690,19170,19160,19170,19150,8725
|
|
20240715,142100,98156721160,19160,19170,19170,19160,6555
|
|
20240715,142000,98031121450,19170,19200,19230,19170,30261
|
|
20240715,141900,97450517550,19200,19210,19220,19200,5451
|
|
20240715,141800,97345830020,19220,19210,19220,19210,1635
|
|
20240715,141700,97314416210,19210,19200,19230,19200,2825
|
|
20240715,141600,97260136330,19200,19230,19230,19200,9070
|
|
20240715,141500,97085855490,19220,19220,19230,19220,2286
|
|
20240715,141400,97041902130,19220,19220,19230,19220,3216
|
|
20240715,141300,96980063460,19220,19230,19230,19220,2427
|
|
20240715,141200,96933406120,19220,19230,19240,19220,3442
|
|
20240715,141100,96867221150,19230,19230,19250,19230,2797
|
|
20240715,141000,96813421240,19240,19230,19240,19230,4011
|
|
20240715,140900,96736277760,19240,19240,19240,19220,3285
|
|
20240715,140800,96673101790,19240,19220,19240,19220,1628
|
|
20240715,140700,96641788780,19220,19210,19230,19210,2499
|
|
20240715,140600,96593758080,19220,19200,19220,19200,2452
|
|
20240715,140500,96546659760,19200,19200,19210,19200,2004
|
|
20240715,140400,96508175790,19210,19200,19210,19200,2345
|
|
20240715,140300,96463131320,19210,19210,19210,19200,3026
|
|
20240715,140200,96405020050,19200,19210,19220,19200,2118
|
|
20240715,140100,96364340800,19210,19210,19220,19200,20365
|
|
20240715,140000,95973160160,19220,19220,19220,19210,3327
|
|
20240715,135900,95909238540,19220,19220,19230,19220,6831
|
|
20240715,135800,95777936230,19230,19230,19230,19220,3893
|
|
20240715,135700,95703093630,19220,19240,19250,19220,7915
|
|
20240715,135600,95550861740,19240,19240,19250,19240,2804
|
|
20240715,135500,95496903690,19250,19240,19250,19240,2628
|
|
20240715,135400,95446331500,19250,19250,19250,19240,2479
|
|
20240715,135300,95398622960,19250,19240,19250,19230,1980
|
|
20240715,135200,95360536720,19240,19240,19250,19230,3833
|
|
20240715,135100,95286798700,19240,19230,19240,19230,1008
|
|
20240715,135000,95267408180,19230,19250,19250,19230,3311
|
|
20240715,134900,95203708320,19240,19250,19270,19230,7972
|
|
20240715,134800,95050260970,19260,19280,19280,19260,5313
|
|
20240715,134700,94947917070,19270,19270,19280,19270,3375
|
|
20240715,134600,94882876470,19270,19290,19300,19270,6771
|
|
20240715,134500,94752296490,19290,19330,19330,19290,8869
|
|
20240715,134400,94581071510,19330,19330,19340,19320,1861
|
|
20240715,134300,94545100060,19340,19320,19340,19300,3675
|
|
20240715,134200,94474111220,19320,19330,19340,19320,3955
|
|
20240715,134100,94397659780,19330,19340,19350,19330,3629
|
|
20240715,134000,94327478720,19340,19350,19360,19340,6913
|
|
20240715,133900,94193711720,19350,19340,19350,19330,8721
|
|
20240715,133800,94024971310,19340,19320,19360,19310,36422
|
|
20240715,133700,93320450110,19320,19320,19330,19310,3162
|
|
20240715,133600,93259372680,19310,19310,19320,19300,2868
|
|
20240715,133500,93204000570,19310,19320,19330,19310,3435
|
|
20240715,133400,93137629890,19330,19330,19340,19320,2518
|
|
20240715,133300,93088957090,19330,19330,19340,19330,2112
|
|
20240715,133200,93048124180,19330,19320,19340,19320,10034
|
|
20240715,133100,92854108230,19330,19310,19340,19310,10265
|
|
20240715,133000,92655726350,19310,19300,19320,19290,4068
|
|
20240715,132900,92577192020,19300,19290,19300,19280,2958
|
|
20240715,132800,92520126260,19280,19280,19290,19280,3053
|
|
20240715,132700,92461253910,19280,19300,19300,19280,4145
|
|
20240715,132600,92381292520,19300,19310,19330,19280,14195
|
|
20240715,132500,92107202130,19310,19300,19310,19300,1812
|
|
20240715,132400,92072221610,19300,19280,19310,19280,6352
|
|
20240715,132300,91949661680,19280,19280,19290,19280,1076
|
|
20240715,132200,91928906990,19290,19270,19290,19270,3217
|
|
20240715,132100,91866879130,19280,19260,19280,19260,2492
|
|
20240715,132000,91818860030,19270,19270,19280,19260,1483
|
|
20240715,131900,91790285400,19270,19280,19290,19270,1956
|
|
20240715,131800,91752572650,19280,19280,19290,19280,2427
|
|
20240715,131700,91705776730,19280,19270,19290,19270,811
|
|
20240715,131600,91690142720,19280,19280,19300,19270,3175
|
|
20240715,131500,91628906620,19280,19300,19310,19280,3066
|
|
20240715,131400,91569770320,19300,19310,19310,19300,1926
|
|
20240715,131300,91532593650,19320,19320,19330,19300,8253
|
|
20240715,131200,91373140510,19310,19270,19320,19260,18102
|
|
20240715,131100,91023866850,19270,19280,19290,19270,2153
|
|
20240715,131000,90982349880,19280,19280,19290,19280,3170
|
|
20240715,130900,90921230470,19290,19230,19290,19230,9992
|
|
20240715,130800,90728846450,19230,19220,19240,19220,631
|
|
20240715,130700,90716709790,19240,19230,19240,19220,3145
|
|
20240715,130600,90656242500,19230,19240,19250,19230,1684
|
|
20240715,130500,90623846320,19240,19250,19250,19240,4391
|
|
20240715,130400,90539328890,19260,19250,19260,19250,1155
|
|
20240715,130300,90517091010,19250,19250,19260,19240,802
|
|
20240715,130200,90501652220,19260,19260,19270,19250,1380
|
|
20240715,130100,90475070720,19260,19250,19270,19250,761
|
|
20240715,130000,90460419110,19250,19240,19270,19230,2614
|
|
20240715,125900,90410095260,19240,19240,19250,19230,1235
|
|
20240715,125800,90386332980,19240,19240,19250,19240,1055
|
|
20240715,125700,90366033220,19240,19250,19260,19240,1160
|
|
20240715,125600,90343703950,19260,19250,19260,19250,443
|
|
20240715,125500,90335174240,19250,19270,19270,19250,2425
|
|
20240715,125400,90288469060,19280,19290,19300,19260,3906
|
|
20240715,125300,90213129370,19300,19290,19320,19290,7901
|
|
20240715,125200,90060655910,19290,19260,19290,19250,4248
|
|
20240715,125100,89978767940,19280,19260,19280,19250,2169
|
|
20240715,125000,89936993960,19260,19210,19280,19210,9395
|
|
20240715,124900,89756230230,19220,19210,19230,19210,1245
|
|
20240715,124800,89732305250,19220,19220,19230,19210,1338
|
|
20240715,124700,89706593400,19220,19210,19230,19210,3341
|
|
20240715,124600,89642398690,19210,19210,19230,19210,4726
|
|
20240715,124500,89551598310,19220,19220,19230,19210,5464
|
|
20240715,124400,89446616170,19230,19210,19230,19200,778
|
|
20240715,124300,89431666600,19210,19230,19240,19200,18846
|
|
20240715,124200,89069468540,19240,19240,19250,19230,3687
|
|
20240715,124100,88998541880,19230,19230,19240,19220,2088
|
|
20240715,124000,88958389750,19230,19240,19250,19220,11067
|
|
20240715,123900,88745526440,19250,19240,19260,19240,2652
|
|
20240715,123800,88694487540,19250,19240,19250,19230,2053
|
|
20240715,123700,88654986110,19230,19270,19280,19230,6761
|
|
20240715,123600,88524830530,19260,19270,19280,19260,1249
|
|
20240715,123500,88500762600,19270,19270,19280,19270,1641
|
|
20240715,123400,88469138410,19270,19260,19280,19260,1336
|
|
20240715,123300,88443390630,19260,19230,19260,19220,7372
|
|
20240715,123200,88301569020,19230,19230,19240,19230,1031
|
|
20240715,123100,88281739790,19240,19230,19240,19220,1628
|
|
20240715,123000,88250433160,19220,19230,19240,19220,3005
|
|
20240715,122900,88192645720,19230,19240,19250,19220,4382
|
|
20240715,122800,88108371470,19250,19240,19250,19240,1656
|
|
20240715,122700,88076506090,19260,19250,19260,19240,2352
|
|
20240715,122600,88031241600,19240,19260,19270,19230,19642
|
|
20240715,122500,87653235480,19270,19270,19280,19260,2272
|
|
20240715,122400,87609457100,19270,19280,19280,19270,1123
|
|
20240715,122300,87587813390,19270,19260,19280,19260,1092
|
|
20240715,122200,87566766670,19260,19300,19300,19250,11548
|
|
20240715,122100,87344154250,19300,19290,19310,19290,3641
|
|
20240715,122000,87273885210,19300,19310,19310,19290,5608
|
|
20240715,121900,87165650870,19310,19310,19320,19300,4444
|
|
20240715,121800,87079817710,19320,19270,19330,19260,28460
|
|
20240715,121700,86530718990,19260,19270,19280,19260,4754
|
|
20240715,121600,86439099070,19280,19280,19280,19270,1345
|
|
20240715,121500,86413173190,19270,19260,19280,19260,1073
|
|
20240715,121400,86392495380,19270,19270,19280,19260,3025
|
|
20240715,121300,86334195700,19270,19280,19290,19270,1253
|
|
20240715,121200,86310038520,19280,19280,19290,19270,1839
|
|
20240715,121100,86274580280,19270,19290,19290,19270,5634
|
|
20240715,121000,86165962010,19290,19300,19300,19280,2420
|
|
20240715,120900,86119273500,19290,19300,19310,19290,2203
|
|
20240715,120800,86076757600,19300,19300,19310,19300,1699
|
|
20240715,120700,86043956040,19300,19290,19310,19290,2439
|
|
20240715,120600,85996884930,19290,19290,19320,19290,5185
|
|
20240715,120500,85896792990,19300,19290,19300,19290,2539
|
|
20240715,120400,85847802680,19300,19310,19320,19290,8429
|
|
20240715,120300,85685135910,19310,19310,19330,19300,1827
|
|
20240715,120200,85649850590,19310,19340,19350,19300,8127
|
|
20240715,120100,85492791290,19340,19300,19350,19300,18058
|
|
20240715,120000,85143737390,19310,19330,19330,19300,3397
|
|
20240715,115900,85078118170,19330,19290,19330,19290,6437
|
|
20240715,115800,84953788460,19290,19300,19310,19290,4192
|
|
20240715,115700,84872876000,19310,19290,19310,19280,2807
|
|
20240715,115600,84818701890,19300,19280,19300,19280,1659
|
|
20240715,115500,84786700960,19290,19300,19330,19270,3372
|
|
20240715,115400,84721619000,19300,19280,19340,19270,34892
|
|
20240715,115300,84048026810,19280,19280,19280,19270,3986
|
|
20240715,115200,83971199600,19270,19270,19290,19270,5086
|
|
20240715,115100,83873130100,19280,19270,19280,19260,7473
|
|
20240715,115000,83729073690,19270,19260,19280,19260,4084
|
|
20240715,114900,83650370730,19260,19230,19270,19230,10149
|
|
20240715,114800,83455030310,19230,19240,19240,19230,1674
|
|
20240715,114700,83422824630,19240,19220,19240,19210,2849
|
|
20240715,114600,83368069850,19220,19250,19250,19210,4243
|
|
20240715,114500,83286464710,19260,19260,19260,19250,1968
|
|
20240715,114400,83248563330,19250,19260,19260,19250,1248
|
|
20240715,114300,83224529840,19260,19210,19270,19210,9306
|
|
20240715,114200,83045396300,19210,19220,19240,19210,2734
|
|
20240715,114100,82992853780,19230,19220,19240,19210,2529
|
|
20240715,114000,82944237040,19220,19220,19230,19220,2314
|
|
20240715,113900,82899752910,19220,19210,19230,19200,6260
|
|
20240715,113800,82779465510,19210,19200,19210,19200,2826
|
|
20240715,113700,82725202370,19200,19210,19220,19200,2030
|
|
20240715,113600,82686212050,19200,19210,19220,19200,877
|
|
20240715,113500,82669366360,19210,19220,19230,19200,5094
|
|
20240715,113400,82571492700,19230,19240,19240,19220,916
|
|
20240715,113300,82553876250,19240,19220,19240,19220,1568
|
|
20240715,113200,82523720960,19220,19220,19240,19220,1399
|
|
20240715,113100,82496823780,19220,19230,19250,19210,2747
|
|
20240715,113000,82444006830,19230,19220,19250,19210,11660
|
|
20240715,112900,82219751360,19210,19190,19240,19190,1904
|
|
20240715,112800,82183155870,19200,19190,19210,19190,3549
|
|
20240715,112700,82115023540,19190,19200,19200,19190,1101
|
|
20240715,112600,82093889960,19190,19210,19220,19190,4055
|
|
20240715,112500,82016028510,19210,19220,19230,19210,1575
|
|
20240715,112400,81985764650,19220,19250,19250,19210,1515
|
|
20240715,112300,81956626960,19240,19180,19250,19180,5220
|
|
20240715,112200,81856367870,19180,19200,19200,19180,5708
|
|
20240715,112100,81746854480,19200,19200,19210,19190,1631
|
|
20240715,112000,81715545140,19210,19210,19220,19200,4427
|
|
20240715,111900,81630519480,19210,19230,19240,19210,2867
|
|
20240715,111800,81575415130,19220,19220,19230,19210,1436
|
|
20240715,111700,81547811750,19220,19220,19250,19210,1988
|
|
20240715,111600,81509586610,19220,19240,19240,19210,2137
|
|
20240715,111500,81468510840,19240,19270,19280,19230,10766
|
|
20240715,111400,81261180080,19270,19220,19270,19220,10518
|
|
20240715,111300,81058637820,19220,19220,19230,19190,9265
|
|
20240715,111200,80880714990,19240,19210,19240,19210,4188
|
|
20240715,111100,80800216550,19220,19220,19240,19210,3417
|
|
20240715,111000,80734533830,19210,19230,19240,19210,1571
|
|
20240715,110900,80704339920,19230,19230,19240,19220,2035
|
|
20240715,110800,80665203030,19240,19200,19250,19200,9124
|
|
20240715,110700,80489807760,19210,19190,19210,19190,3026
|
|
20240715,110600,80431700490,19190,19190,19200,19190,848
|
|
20240715,110500,80415420360,19190,19170,19200,19170,1068
|
|
20240715,110400,80394926870,19170,19190,19220,19150,9736
|
|
20240715,110300,80208279350,19180,19170,19210,19160,5394
|
|
20240715,110200,80104778730,19160,19140,19170,19140,3392
|
|
20240715,110100,80039820870,19140,19160,19170,19140,9539
|
|
20240715,110000,79857117730,19170,19150,19170,19150,1598
|
|
20240715,105900,79826497920,19150,19170,19180,19150,6647
|
|
20240715,105800,79699100360,19180,19240,19240,19170,6990
|
|
20240715,105700,79564799210,19240,19240,19260,19230,3727
|
|
20240715,105600,79493078580,19240,19230,19260,19230,8875
|
|
20240715,105500,79322303880,19240,19210,19240,19200,10896
|
|
20240715,105400,79112863820,19200,19160,19210,19150,9207
|
|
20240715,105300,78936253210,19150,19150,19180,19150,7875
|
|
20240715,105200,78785321910,19150,19160,19170,19150,5807
|
|
20240715,105100,78674091220,19170,19170,19190,19150,5165
|
|
20240715,105000,78575104710,19180,19210,19220,19170,5639
|
|
20240715,104900,78466873270,19210,19180,19210,19140,7797
|
|
20240715,104800,78317325070,19190,19130,19200,19110,26277
|
|
20240715,104700,77813761350,19140,19140,19150,19130,6443
|
|
20240715,104600,77690442940,19150,19160,19170,19140,3588
|
|
20240715,104500,77621703620,19160,19140,19180,19120,16488
|
|
20240715,104400,77306082360,19150,19170,19180,19140,13499
|
|
20240715,104300,77047460170,19170,19170,19200,19160,8529
|
|
20240715,104200,76883944720,19180,19180,19210,19170,13418
|
|
20240715,104100,76626576150,19190,19180,19210,19170,10589
|
|
20240715,104000,76423339220,19190,19190,19190,19160,5950
|
|
20240715,103900,76309247940,19190,19210,19210,19160,16853
|
|
20240715,103800,75986133130,19190,19180,19210,19170,9055
|
|
20240715,103700,75812402380,19180,19180,19250,19150,15395
|
|
20240715,103600,75517177060,19170,19180,19200,19170,13039
|
|
20240715,103500,75267050040,19180,19260,19260,19180,27709
|
|
20240715,103400,74734711990,19260,19250,19270,19240,7868
|
|
20240715,103300,74583253770,19250,19300,19300,19240,6943
|
|
20240715,103200,74449469970,19300,19310,19320,19290,4938
|
|
20240715,103100,74354152970,19320,19320,19330,19300,12877
|
|
20240715,103000,74105321170,19300,19220,19330,19220,13865
|
|
20240715,102900,73838269220,19230,19210,19260,19190,22658
|
|
20240715,102800,73403084360,19210,19270,19290,19210,26481
|
|
20240715,102700,72893152530,19270,19330,19330,19260,35909
|
|
20240715,102600,72200399740,19330,19340,19390,19310,61450
|
|
20240715,102500,71011665440,19330,19380,19390,19330,17329
|
|
20240715,102400,70676412880,19380,19380,19480,19330,57478
|
|
20240715,102300,69561490980,19380,19380,19390,19370,11020
|
|
20240715,102200,69347896040,19380,19370,19400,19350,12947
|
|
20240715,102100,69097016390,19380,19420,19420,19360,14545
|
|
20240715,102000,68814975550,19410,19430,19440,19400,23253
|
|
20240715,101900,68363203890,19430,19420,19430,19400,12587
|
|
20240715,101800,68118739110,19420,19340,19420,19340,14439
|
|
20240715,101700,67838674780,19340,19380,19400,19340,30016
|
|
20240715,101600,67257051350,19390,19350,19390,19350,13809
|
|
20240715,101500,66989645170,19350,19360,19360,19330,14070
|
|
20240715,101400,66717447300,19360,19360,19370,19350,20389
|
|
20240715,101300,66322729310,19360,19400,19420,19360,22807
|
|
20240715,101200,65880755820,19410,19420,19440,19390,21297
|
|
20240715,101100,65467262390,19440,19430,19440,19400,22953
|
|
20240715,101000,65021448410,19430,19350,19440,19320,39575
|
|
20240715,100900,64254613980,19360,19330,19360,19300,23763
|
|
20240715,100800,63795387980,19340,19280,19360,19280,29532
|
|
20240715,100700,63224769150,19280,19410,19430,19270,47217
|
|
20240715,100600,62311583540,19410,19390,19460,19370,37404
|
|
20240715,100500,61585806590,19400,19450,19460,19400,57572
|
|
20240715,100400,60467327050,19440,19560,19590,19440,62384
|
|
20240715,100300,59250901000,19560,19520,19610,19520,48806
|
|
20240715,100200,58295758720,19520,19590,19610,19510,56181
|
|
20240715,100100,57196840430,19600,19620,19630,19540,52043
|
|
20240715,100000,56177100070,19620,19590,19630,19550,105342
|
|
20240715,095900,54111719920,19600,19590,19600,19520,83065
|
|
20240715,095800,52486565600,19590,19490,19590,19490,183833
|
|
20240715,095700,48894515560,19500,19430,19500,19430,107716
|
|
20240715,095600,46796965670,19430,19370,19450,19370,117939
|
|
20240715,095500,44506777580,19370,19380,19390,19370,25515
|
|
20240715,095400,44012349910,19380,19330,19390,19330,55345
|
|
20240715,095300,42940341580,19340,19340,19350,19310,25480
|
|
20240715,095200,42447704130,19330,19330,19340,19310,15703
|
|
20240715,095100,42144178640,19340,19320,19360,19300,20539
|
|
20240715,095000,41747076740,19330,19370,19370,19320,18506
|
|
20240715,094900,41388978500,19370,19320,19370,19300,70107
|
|
20240715,094800,40033437570,19320,19280,19330,19270,35947
|
|
20240715,094700,39339417080,19280,19270,19280,19250,13017
|
|
20240715,094600,39088648350,19270,19240,19280,19240,8819
|
|
20240715,094500,38918769220,19240,19280,19290,19240,11085
|
|
20240715,094400,38705216870,19280,19240,19290,19220,16780
|
|
20240715,094300,38382120190,19250,19230,19260,19210,16940
|
|
20240715,094200,38056186750,19230,19290,19300,19220,11517
|
|
20240715,094100,37834328810,19290,19330,19330,19270,21999
|
|
20240715,094000,37409649480,19330,19280,19330,19270,55222
|
|
20240715,093900,36343725280,19280,19210,19290,19200,54834
|
|
20240715,093800,35287646840,19200,19240,19240,19190,8902
|
|
20240715,093700,35116648060,19230,19220,19250,19210,13452
|
|
20240715,093600,34857895910,19210,19170,19220,19160,20876
|
|
20240715,093500,34457280390,19180,19190,19200,19160,6359
|
|
20240715,093400,34335287240,19190,19200,19200,19140,23925
|
|
20240715,093300,33876640620,19190,19260,19270,19190,17797
|
|
20240715,093200,33534313640,19270,19190,19270,19180,22473
|
|
20240715,093100,33101986940,19190,19260,19260,19180,16482
|
|
20240715,093000,32785030690,19260,19160,19270,19150,30049
|
|
20240715,092900,32207268640,19160,19220,19230,19160,13372
|
|
20240715,092800,31950421270,19230,19240,19240,19220,23422
|
|
20240715,092700,31500092910,19230,19210,19260,19180,24910
|
|
20240715,092600,31021439380,19210,19140,19210,19140,31839
|
|
20240715,092500,30410569010,19150,19080,19150,19070,13513
|
|
20240715,092400,30152166990,19080,19080,19090,19000,55845
|
|
20240715,092300,29089162860,19080,19070,19100,19060,17910
|
|
20240715,092200,28747438660,19070,19130,19150,19060,32311
|
|
20240715,092100,28130312700,19130,19190,19190,19110,23471
|
|
20240715,092000,27681054910,19180,19240,19280,19150,39563
|
|
20240715,091900,26920366810,19250,19360,19360,19190,48532
|
|
20240715,091800,25985182180,19350,19280,19390,19280,103901
|
|
20240715,091700,23975925180,19290,19270,19290,19250,36786
|
|
20240715,091600,23267207350,19270,19220,19270,19180,38975
|
|
20240715,091500,22517810090,19210,19150,19220,19100,30674
|
|
20240715,091400,21930216440,19140,19120,19170,19110,17935
|
|
20240715,091300,21586958080,19120,19130,19140,19070,28900
|
|
20240715,091200,21034869210,19130,19190,19190,19100,61260
|
|
20240715,091100,19862695250,19190,19300,19310,19170,58266
|
|
20240715,091000,18740944080,19290,19440,19460,19290,106319
|
|
20240715,090900,16679693110,19430,19170,19450,19160,170567
|
|
20240715,090800,13387268900,19180,19140,19190,19130,48350
|
|
20240715,090700,12460971250,19170,19210,19220,19070,54670
|
|
20240715,090600,11413738010,19210,19290,19320,19210,86038
|
|
20240715,090500,9755202600,19280,19250,19300,19190,89497
|
|
20240715,090400,8032701550,19230,19120,19240,19100,109443
|
|
20240715,090300,5935845860,19120,18960,19150,18950,86157
|
|
20240715,090200,4293276610,18950,18910,18960,18740,67299
|
|
20240715,090100,3022958180,18910,18830,18910,18770,66296
|
|
20240715,090000,1772652340,18840,18670,18850,18660,94644
|