782 lines
42 KiB
CSV
782 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,215900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,215800,53388842260,19820,19820,19820,19820,0
|
|
20240705,215700,53388842260,19820,19820,19820,19820,0
|
|
20240705,215600,53388842260,19820,19820,19820,19820,0
|
|
20240705,215500,53388842260,19820,19820,19820,19820,0
|
|
20240705,215400,53388842260,19820,19820,19820,19820,0
|
|
20240705,215300,53388842260,19820,19820,19820,19820,0
|
|
20240705,215200,53388842260,19820,19820,19820,19820,0
|
|
20240705,215100,53388842260,19820,19820,19820,19820,0
|
|
20240705,215000,53388842260,19820,19820,19820,19820,0
|
|
20240705,214900,53388842260,19820,19820,19820,19820,0
|
|
20240705,214800,53388842260,19820,19820,19820,19820,0
|
|
20240705,214700,53388842260,19820,19820,19820,19820,0
|
|
20240705,214600,53388842260,19820,19820,19820,19820,0
|
|
20240705,214500,53388842260,19820,19820,19820,19820,0
|
|
20240705,214400,53388842260,19820,19820,19820,19820,0
|
|
20240705,214300,53388842260,19820,19820,19820,19820,0
|
|
20240705,214200,53388842260,19820,19820,19820,19820,0
|
|
20240705,214100,53388842260,19820,19820,19820,19820,0
|
|
20240705,214000,53388842260,19820,19820,19820,19820,0
|
|
20240705,213900,53388842260,19820,19820,19820,19820,0
|
|
20240705,213800,53388842260,19820,19820,19820,19820,0
|
|
20240705,213700,53388842260,19820,19820,19820,19820,0
|
|
20240705,213600,53388842260,19820,19820,19820,19820,0
|
|
20240705,213500,53388842260,19820,19820,19820,19820,0
|
|
20240705,213400,53388842260,19820,19820,19820,19820,0
|
|
20240705,213300,53388842260,19820,19820,19820,19820,0
|
|
20240705,213200,53388842260,19820,19820,19820,19820,0
|
|
20240705,213100,53388842260,19820,19820,19820,19820,0
|
|
20240705,213000,53388842260,19820,19820,19820,19820,0
|
|
20240705,212900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,212800,53388842260,19820,19820,19820,19820,0
|
|
20240705,212700,53388842260,19820,19820,19820,19820,0
|
|
20240705,212600,53388842260,19820,19820,19820,19820,0
|
|
20240705,212500,53388842260,19820,19820,19820,19820,0
|
|
20240705,212400,53388842260,19820,19820,19820,19820,0
|
|
20240705,212300,53388842260,19820,19820,19820,19820,0
|
|
20240705,212200,53388842260,19820,19820,19820,19820,0
|
|
20240705,212100,53388842260,19820,19820,19820,19820,0
|
|
20240705,212000,53388842260,19820,19820,19820,19820,0
|
|
20240705,211900,53388842260,19820,19820,19820,19820,0
|
|
20240705,211800,53388842260,19820,19820,19820,19820,0
|
|
20240705,211700,53388842260,19820,19820,19820,19820,0
|
|
20240705,211600,53388842260,19820,19820,19820,19820,0
|
|
20240705,211500,53388842260,19820,19820,19820,19820,0
|
|
20240705,211400,53388842260,19820,19820,19820,19820,0
|
|
20240705,211300,53388842260,19820,19820,19820,19820,0
|
|
20240705,211200,53388842260,19820,19820,19820,19820,0
|
|
20240705,211100,53388842260,19820,19820,19820,19820,0
|
|
20240705,211000,53388842260,19820,19820,19820,19820,0
|
|
20240705,210900,53388842260,19820,19820,19820,19820,0
|
|
20240705,210800,53388842260,19820,19820,19820,19820,0
|
|
20240705,210700,53388842260,19820,19820,19820,19820,0
|
|
20240705,210600,53388842260,19820,19820,19820,19820,0
|
|
20240705,210500,53388842260,19820,19820,19820,19820,0
|
|
20240705,210400,53388842260,19820,19820,19820,19820,0
|
|
20240705,210300,53388842260,19820,19820,19820,19820,0
|
|
20240705,210200,53388842260,19820,19820,19820,19820,0
|
|
20240705,210100,53388842260,19820,19820,19820,19820,0
|
|
20240705,210000,53388842260,19820,19820,19820,19820,0
|
|
20240705,205900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,205800,53388842260,19820,19820,19820,19820,0
|
|
20240705,205700,53388842260,19820,19820,19820,19820,0
|
|
20240705,205600,53388842260,19820,19820,19820,19820,0
|
|
20240705,205500,53388842260,19820,19820,19820,19820,0
|
|
20240705,205400,53388842260,19820,19820,19820,19820,0
|
|
20240705,205300,53388842260,19820,19820,19820,19820,0
|
|
20240705,205200,53388842260,19820,19820,19820,19820,0
|
|
20240705,205100,53388842260,19820,19820,19820,19820,0
|
|
20240705,205000,53388842260,19820,19820,19820,19820,0
|
|
20240705,204900,53388842260,19820,19820,19820,19820,0
|
|
20240705,204800,53388842260,19820,19820,19820,19820,0
|
|
20240705,204700,53388842260,19820,19820,19820,19820,0
|
|
20240705,204600,53388842260,19820,19820,19820,19820,0
|
|
20240705,204500,53388842260,19820,19820,19820,19820,0
|
|
20240705,204400,53388842260,19820,19820,19820,19820,0
|
|
20240705,204300,53388842260,19820,19820,19820,19820,0
|
|
20240705,204200,53388842260,19820,19820,19820,19820,0
|
|
20240705,204100,53388842260,19820,19820,19820,19820,0
|
|
20240705,204000,53388842260,19820,19820,19820,19820,0
|
|
20240705,203900,53388842260,19820,19820,19820,19820,0
|
|
20240705,203800,53388842260,19820,19820,19820,19820,0
|
|
20240705,203700,53388842260,19820,19820,19820,19820,0
|
|
20240705,203600,53388842260,19820,19820,19820,19820,0
|
|
20240705,203500,53388842260,19820,19820,19820,19820,0
|
|
20240705,203400,53388842260,19820,19820,19820,19820,0
|
|
20240705,203300,53388842260,19820,19820,19820,19820,0
|
|
20240705,203200,53388842260,19820,19820,19820,19820,0
|
|
20240705,203100,53388842260,19820,19820,19820,19820,0
|
|
20240705,203000,53388842260,19820,19820,19820,19820,0
|
|
20240705,202900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,202800,53388842260,19820,19820,19820,19820,0
|
|
20240705,202700,53388842260,19820,19820,19820,19820,0
|
|
20240705,202600,53388842260,19820,19820,19820,19820,0
|
|
20240705,202500,53388842260,19820,19820,19820,19820,0
|
|
20240705,202400,53388842260,19820,19820,19820,19820,0
|
|
20240705,202300,53388842260,19820,19820,19820,19820,0
|
|
20240705,202200,53388842260,19820,19820,19820,19820,0
|
|
20240705,202100,53388842260,19820,19820,19820,19820,0
|
|
20240705,202000,53388842260,19820,19820,19820,19820,0
|
|
20240705,201900,53388842260,19820,19820,19820,19820,0
|
|
20240705,201800,53388842260,19820,19820,19820,19820,0
|
|
20240705,201700,53388842260,19820,19820,19820,19820,0
|
|
20240705,201600,53388842260,19820,19820,19820,19820,0
|
|
20240705,201500,53388842260,19820,19820,19820,19820,0
|
|
20240705,201400,53388842260,19820,19820,19820,19820,0
|
|
20240705,201300,53388842260,19820,19820,19820,19820,0
|
|
20240705,201200,53388842260,19820,19820,19820,19820,0
|
|
20240705,201100,53388842260,19820,19820,19820,19820,0
|
|
20240705,201000,53388842260,19820,19820,19820,19820,0
|
|
20240705,200900,53388842260,19820,19820,19820,19820,0
|
|
20240705,200800,53388842260,19820,19820,19820,19820,0
|
|
20240705,200700,53388842260,19820,19820,19820,19820,0
|
|
20240705,200600,53388842260,19820,19820,19820,19820,0
|
|
20240705,200500,53388842260,19820,19820,19820,19820,0
|
|
20240705,200400,53388842260,19820,19820,19820,19820,0
|
|
20240705,200300,53388842260,19820,19820,19820,19820,0
|
|
20240705,200200,53388842260,19820,19820,19820,19820,0
|
|
20240705,200100,53388842260,19820,19820,19820,19820,0
|
|
20240705,200000,53388842260,19820,19820,19820,19820,0
|
|
20240705,195900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,195800,53388842260,19820,19820,19820,19820,0
|
|
20240705,195700,53388842260,19820,19820,19820,19820,0
|
|
20240705,195600,53388842260,19820,19820,19820,19820,0
|
|
20240705,195500,53388842260,19820,19820,19820,19820,0
|
|
20240705,195400,53388842260,19820,19820,19820,19820,0
|
|
20240705,195300,53388842260,19820,19820,19820,19820,0
|
|
20240705,195200,53388842260,19820,19820,19820,19820,0
|
|
20240705,195100,53388842260,19820,19820,19820,19820,0
|
|
20240705,195000,53388842260,19820,19820,19820,19820,0
|
|
20240705,194900,53388842260,19820,19820,19820,19820,0
|
|
20240705,194800,53388842260,19820,19820,19820,19820,0
|
|
20240705,194700,53388842260,19820,19820,19820,19820,0
|
|
20240705,194600,53388842260,19820,19820,19820,19820,0
|
|
20240705,194500,53388842260,19820,19820,19820,19820,0
|
|
20240705,194400,53388842260,19820,19820,19820,19820,0
|
|
20240705,194300,53388842260,19820,19820,19820,19820,0
|
|
20240705,194200,53388842260,19820,19820,19820,19820,0
|
|
20240705,194100,53388842260,19820,19820,19820,19820,0
|
|
20240705,194000,53388842260,19820,19820,19820,19820,0
|
|
20240705,193900,53388842260,19820,19820,19820,19820,0
|
|
20240705,193800,53388842260,19820,19820,19820,19820,0
|
|
20240705,193700,53388842260,19820,19820,19820,19820,0
|
|
20240705,193600,53388842260,19820,19820,19820,19820,0
|
|
20240705,193500,53388842260,19820,19820,19820,19820,0
|
|
20240705,193400,53388842260,19820,19820,19820,19820,0
|
|
20240705,193300,53388842260,19820,19820,19820,19820,0
|
|
20240705,193200,53388842260,19820,19820,19820,19820,0
|
|
20240705,193100,53388842260,19820,19820,19820,19820,0
|
|
20240705,193000,53388842260,19820,19820,19820,19820,0
|
|
20240705,192900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,192800,53388842260,19820,19820,19820,19820,0
|
|
20240705,192700,53388842260,19820,19820,19820,19820,0
|
|
20240705,192600,53388842260,19820,19820,19820,19820,0
|
|
20240705,192500,53388842260,19820,19820,19820,19820,0
|
|
20240705,192400,53388842260,19820,19820,19820,19820,0
|
|
20240705,192300,53388842260,19820,19820,19820,19820,0
|
|
20240705,192200,53388842260,19820,19820,19820,19820,0
|
|
20240705,192100,53388842260,19820,19820,19820,19820,0
|
|
20240705,192000,53388842260,19820,19820,19820,19820,0
|
|
20240705,191900,53388842260,19820,19820,19820,19820,0
|
|
20240705,191800,53388842260,19820,19820,19820,19820,0
|
|
20240705,191700,53388842260,19820,19820,19820,19820,0
|
|
20240705,191600,53388842260,19820,19820,19820,19820,0
|
|
20240705,191500,53388842260,19820,19820,19820,19820,0
|
|
20240705,191400,53388842260,19820,19820,19820,19820,0
|
|
20240705,191300,53388842260,19820,19820,19820,19820,0
|
|
20240705,191200,53388842260,19820,19820,19820,19820,0
|
|
20240705,191100,53388842260,19820,19820,19820,19820,0
|
|
20240705,191000,53388842260,19820,19820,19820,19820,0
|
|
20240705,190900,53388842260,19820,19820,19820,19820,0
|
|
20240705,190800,53388842260,19820,19820,19820,19820,0
|
|
20240705,190700,53388842260,19820,19820,19820,19820,0
|
|
20240705,190600,53388842260,19820,19820,19820,19820,0
|
|
20240705,190500,53388842260,19820,19820,19820,19820,0
|
|
20240705,190400,53388842260,19820,19820,19820,19820,0
|
|
20240705,190300,53388842260,19820,19820,19820,19820,0
|
|
20240705,190200,53388842260,19820,19820,19820,19820,0
|
|
20240705,190100,53388842260,19820,19820,19820,19820,0
|
|
20240705,190000,53388842260,19820,19820,19820,19820,0
|
|
20240705,185900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,185800,53388842260,19820,19820,19820,19820,0
|
|
20240705,185700,53388842260,19820,19820,19820,19820,0
|
|
20240705,185600,53388842260,19820,19820,19820,19820,0
|
|
20240705,185500,53388842260,19820,19820,19820,19820,0
|
|
20240705,185400,53388842260,19820,19820,19820,19820,0
|
|
20240705,185300,53388842260,19820,19820,19820,19820,0
|
|
20240705,185200,53388842260,19820,19820,19820,19820,0
|
|
20240705,185100,53388842260,19820,19820,19820,19820,0
|
|
20240705,185000,53388842260,19820,19820,19820,19820,0
|
|
20240705,184900,53388842260,19820,19820,19820,19820,0
|
|
20240705,184800,53388842260,19820,19820,19820,19820,0
|
|
20240705,184700,53388842260,19820,19820,19820,19820,0
|
|
20240705,184600,53388842260,19820,19820,19820,19820,0
|
|
20240705,184500,53388842260,19820,19820,19820,19820,0
|
|
20240705,184400,53388842260,19820,19820,19820,19820,0
|
|
20240705,184300,53388842260,19820,19820,19820,19820,0
|
|
20240705,184200,53388842260,19820,19820,19820,19820,0
|
|
20240705,184100,53388842260,19820,19820,19820,19820,0
|
|
20240705,184000,53388842260,19820,19820,19820,19820,0
|
|
20240705,183900,53388842260,19820,19820,19820,19820,0
|
|
20240705,183800,53388842260,19820,19820,19820,19820,0
|
|
20240705,183700,53388842260,19820,19820,19820,19820,0
|
|
20240705,183600,53388842260,19820,19820,19820,19820,0
|
|
20240705,183500,53388842260,19820,19820,19820,19820,0
|
|
20240705,183400,53388842260,19820,19820,19820,19820,0
|
|
20240705,183300,53388842260,19820,19820,19820,19820,0
|
|
20240705,183200,53388842260,19820,19820,19820,19820,0
|
|
20240705,183100,53388842260,19820,19820,19820,19820,0
|
|
20240705,183000,53388842260,19820,19820,19820,19820,0
|
|
20240705,182900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,182800,53388842260,19820,19820,19820,19820,0
|
|
20240705,182700,53388842260,19820,19820,19820,19820,0
|
|
20240705,182600,53388842260,19820,19820,19820,19820,0
|
|
20240705,182500,53388842260,19820,19820,19820,19820,0
|
|
20240705,182400,53388842260,19820,19820,19820,19820,0
|
|
20240705,182300,53388842260,19820,19820,19820,19820,0
|
|
20240705,182200,53388842260,19820,19820,19820,19820,0
|
|
20240705,182100,53388842260,19820,19820,19820,19820,0
|
|
20240705,182000,53388842260,19820,19820,19820,19820,0
|
|
20240705,181900,53388842260,19820,19820,19820,19820,0
|
|
20240705,181800,53388842260,19820,19820,19820,19820,0
|
|
20240705,181700,53388842260,19820,19820,19820,19820,0
|
|
20240705,181600,53388842260,19820,19820,19820,19820,0
|
|
20240705,181500,53388842260,19820,19820,19820,19820,0
|
|
20240705,181400,53388842260,19820,19820,19820,19820,0
|
|
20240705,181300,53388842260,19820,19820,19820,19820,0
|
|
20240705,181200,53388842260,19820,19820,19820,19820,0
|
|
20240705,181100,53388842260,19820,19820,19820,19820,0
|
|
20240705,181000,53388842260,19820,19820,19820,19820,0
|
|
20240705,180900,53388842260,19820,19820,19820,19820,0
|
|
20240705,180800,53388842260,19820,19820,19820,19820,0
|
|
20240705,180700,53388842260,19820,19820,19820,19820,0
|
|
20240705,180600,53388842260,19820,19820,19820,19820,0
|
|
20240705,180500,53388842260,19820,19820,19820,19820,0
|
|
20240705,180400,53388842260,19820,19820,19820,19820,0
|
|
20240705,180300,53388842260,19820,19820,19820,19820,0
|
|
20240705,180200,53388842260,19820,19820,19820,19820,0
|
|
20240705,180100,53388842260,19820,19820,19820,19820,0
|
|
20240705,180000,53388842260,19820,19820,19820,19820,0
|
|
20240705,175900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,175800,53388842260,19820,19820,19820,19820,0
|
|
20240705,175700,53388842260,19820,19820,19820,19820,0
|
|
20240705,175600,53388842260,19820,19820,19820,19820,0
|
|
20240705,175500,53388842260,19820,19820,19820,19820,0
|
|
20240705,175400,53388842260,19820,19820,19820,19820,0
|
|
20240705,175300,53388842260,19820,19820,19820,19820,0
|
|
20240705,175200,53388842260,19820,19820,19820,19820,0
|
|
20240705,175100,53388842260,19820,19820,19820,19820,0
|
|
20240705,175000,53388842260,19820,19820,19820,19820,0
|
|
20240705,174900,53388842260,19820,19820,19820,19820,0
|
|
20240705,174800,53388842260,19820,19820,19820,19820,0
|
|
20240705,174700,53388842260,19820,19820,19820,19820,0
|
|
20240705,174600,53388842260,19820,19820,19820,19820,0
|
|
20240705,174500,53388842260,19820,19820,19820,19820,0
|
|
20240705,174400,53388842260,19820,19820,19820,19820,0
|
|
20240705,174300,53388842260,19820,19820,19820,19820,0
|
|
20240705,174200,53388842260,19820,19820,19820,19820,0
|
|
20240705,174100,53388842260,19820,19820,19820,19820,0
|
|
20240705,174000,53388842260,19820,19820,19820,19820,0
|
|
20240705,173900,53388842260,19820,19820,19820,19820,0
|
|
20240705,173800,53388842260,19820,19820,19820,19820,0
|
|
20240705,173700,53388842260,19820,19820,19820,19820,0
|
|
20240705,173600,53388842260,19820,19820,19820,19820,0
|
|
20240705,173500,53388842260,19820,19820,19820,19820,0
|
|
20240705,173400,53388842260,19820,19820,19820,19820,0
|
|
20240705,173300,53388842260,19820,19820,19820,19820,0
|
|
20240705,173200,53388842260,19820,19820,19820,19820,0
|
|
20240705,173100,53388842260,19820,19820,19820,19820,0
|
|
20240705,173000,53388842260,19820,19820,19820,19820,0
|
|
20240705,172900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,172800,53388842260,19820,19820,19820,19820,0
|
|
20240705,172700,53388842260,19820,19820,19820,19820,0
|
|
20240705,172600,53388842260,19820,19820,19820,19820,0
|
|
20240705,172500,53388842260,19820,19820,19820,19820,0
|
|
20240705,172400,53388842260,19820,19820,19820,19820,0
|
|
20240705,172300,53388842260,19820,19820,19820,19820,0
|
|
20240705,172200,53388842260,19820,19820,19820,19820,0
|
|
20240705,172100,53388842260,19820,19820,19820,19820,0
|
|
20240705,172000,53388842260,19820,19820,19820,19820,0
|
|
20240705,171900,53388842260,19820,19820,19820,19820,0
|
|
20240705,171800,53388842260,19820,19820,19820,19820,0
|
|
20240705,171700,53388842260,19820,19820,19820,19820,0
|
|
20240705,171600,53388842260,19820,19820,19820,19820,0
|
|
20240705,171500,53388842260,19820,19820,19820,19820,0
|
|
20240705,171400,53388842260,19820,19820,19820,19820,0
|
|
20240705,171300,53388842260,19820,19820,19820,19820,0
|
|
20240705,171200,53388842260,19820,19820,19820,19820,0
|
|
20240705,171100,53388842260,19820,19820,19820,19820,0
|
|
20240705,171000,53388842260,19820,19820,19820,19820,0
|
|
20240705,170900,53388842260,19820,19820,19820,19820,0
|
|
20240705,170800,53388842260,19820,19820,19820,19820,0
|
|
20240705,170700,53388842260,19820,19820,19820,19820,0
|
|
20240705,170600,53388842260,19820,19820,19820,19820,0
|
|
20240705,170500,53388842260,19820,19820,19820,19820,0
|
|
20240705,170400,53388842260,19820,19820,19820,19820,0
|
|
20240705,170300,53388842260,19820,19820,19820,19820,0
|
|
20240705,170200,53388842260,19820,19820,19820,19820,0
|
|
20240705,170100,53388842260,19820,19820,19820,19820,0
|
|
20240705,170000,53388842260,19820,19820,19820,19820,0
|
|
20240705,165900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,165800,53388842260,19820,19820,19820,19820,0
|
|
20240705,165700,53388842260,19820,19820,19820,19820,0
|
|
20240705,165600,53388842260,19820,19820,19820,19820,0
|
|
20240705,165500,53388842260,19820,19820,19820,19820,0
|
|
20240705,165400,53388842260,19820,19820,19820,19820,0
|
|
20240705,165300,53388842260,19820,19820,19820,19820,0
|
|
20240705,165200,53388842260,19820,19820,19820,19820,0
|
|
20240705,165100,53388842260,19820,19820,19820,19820,0
|
|
20240705,165000,53388842260,19820,19820,19820,19820,0
|
|
20240705,164900,53388842260,19820,19820,19820,19820,0
|
|
20240705,164800,53388842260,19820,19820,19820,19820,0
|
|
20240705,164700,53388842260,19820,19820,19820,19820,0
|
|
20240705,164600,53388842260,19820,19820,19820,19820,0
|
|
20240705,164500,53388842260,19820,19820,19820,19820,0
|
|
20240705,164400,53388842260,19820,19820,19820,19820,0
|
|
20240705,164300,53388842260,19820,19820,19820,19820,0
|
|
20240705,164200,53388842260,19820,19820,19820,19820,0
|
|
20240705,164100,53388842260,19820,19820,19820,19820,0
|
|
20240705,164000,53388842260,19820,19820,19820,19820,0
|
|
20240705,163900,53388842260,19820,19820,19820,19820,0
|
|
20240705,163800,53388842260,19820,19820,19820,19820,0
|
|
20240705,163700,53388842260,19820,19820,19820,19820,0
|
|
20240705,163600,53388842260,19820,19820,19820,19820,0
|
|
20240705,163500,53388842260,19820,19820,19820,19820,0
|
|
20240705,163400,53388842260,19820,19820,19820,19820,0
|
|
20240705,163300,53388842260,19820,19820,19820,19820,0
|
|
20240705,163200,53388842260,19820,19820,19820,19820,0
|
|
20240705,163100,53388842260,19820,19820,19820,19820,0
|
|
20240705,163000,53388842260,19820,19820,19820,19820,0
|
|
20240705,162900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,162800,53388842260,19820,19820,19820,19820,0
|
|
20240705,162700,53388842260,19820,19820,19820,19820,0
|
|
20240705,162600,53388842260,19820,19820,19820,19820,0
|
|
20240705,162500,53388842260,19820,19820,19820,19820,0
|
|
20240705,162400,53388842260,19820,19820,19820,19820,0
|
|
20240705,162300,53388842260,19820,19820,19820,19820,0
|
|
20240705,162200,53388842260,19820,19820,19820,19820,0
|
|
20240705,162100,53388842260,19820,19820,19820,19820,0
|
|
20240705,162000,53388842260,19820,19820,19820,19820,0
|
|
20240705,161900,53388842260,19820,19820,19820,19820,0
|
|
20240705,161800,53388842260,19820,19820,19820,19820,0
|
|
20240705,161700,53388842260,19820,19820,19820,19820,0
|
|
20240705,161600,53388842260,19820,19820,19820,19820,0
|
|
20240705,161500,53388842260,19820,19820,19820,19820,0
|
|
20240705,161400,53388842260,19820,19820,19820,19820,0
|
|
20240705,161300,53388842260,19820,19820,19820,19820,0
|
|
20240705,161200,53388842260,19820,19820,19820,19820,0
|
|
20240705,161100,53388842260,19820,19820,19820,19820,0
|
|
20240705,161000,53388842260,19820,19820,19820,19820,0
|
|
20240705,160900,53388842260,19820,19820,19820,19820,0
|
|
20240705,160800,53388842260,19820,19820,19820,19820,0
|
|
20240705,160700,53388842260,19820,19820,19820,19820,0
|
|
20240705,160600,53388842260,19820,19820,19820,19820,0
|
|
20240705,160500,53388842260,19820,19820,19820,19820,0
|
|
20240705,160400,53388842260,19820,19820,19820,19820,0
|
|
20240705,160300,53388842260,19820,19820,19820,19820,0
|
|
20240705,160200,53388842260,19820,19820,19820,19820,0
|
|
20240705,160100,53388842260,19820,19820,19820,19820,0
|
|
20240705,160000,53388842260,19820,19820,19820,19820,0
|
|
20240705,155900,53388842260,19820,19820,19820,19820,20388
|
|
20240705,155800,53388842260,19820,19820,19820,19820,0
|
|
20240705,155700,53388842260,19820,19820,19820,19820,0
|
|
20240705,155600,53388842260,19820,19820,19820,19820,0
|
|
20240705,155500,53388842260,19820,19820,19820,19820,0
|
|
20240705,155400,53388842260,19820,19820,19820,19820,0
|
|
20240705,155300,53388842260,19820,19820,19820,19820,0
|
|
20240705,155200,53388842260,19820,19820,19820,19820,0
|
|
20240705,155100,53388842260,19820,19820,19820,19820,0
|
|
20240705,155000,53388842260,19820,19820,19820,19820,0
|
|
20240705,154900,53388842260,19820,19820,19820,19820,0
|
|
20240705,154800,53388842260,19820,19820,19820,19820,0
|
|
20240705,154700,53388842260,19820,19820,19820,19820,0
|
|
20240705,154600,53388842260,19820,19820,19820,19820,0
|
|
20240705,154500,53388842260,19820,19820,19820,19820,0
|
|
20240705,154400,53388842260,19820,19820,19820,19820,0
|
|
20240705,154300,53388842260,19820,19820,19820,19820,0
|
|
20240705,154200,53388842260,19820,19820,19820,19820,0
|
|
20240705,154100,53388842260,19820,19820,19820,19820,0
|
|
20240705,154000,53388842260,19820,19820,19820,19820,0
|
|
20240705,153900,53388842260,19820,19820,19820,19820,0
|
|
20240705,153800,53388842260,19820,19820,19820,19820,0
|
|
20240705,153700,53388842260,19820,19820,19820,19820,0
|
|
20240705,153600,53388842260,19820,19820,19820,19820,0
|
|
20240705,153500,53388842260,19820,19820,19820,19820,0
|
|
20240705,153400,53388842260,19820,19820,19820,19820,0
|
|
20240705,153300,53388842260,19820,19820,19820,19820,0
|
|
20240705,153200,53388842260,19820,19820,19820,19820,0
|
|
20240705,153100,53388842260,19820,19820,19820,19820,0
|
|
20240705,153000,53388842260,19820,19820,19820,19820,20388
|
|
20240705,152900,52984752100,19850,19850,19850,19850,0
|
|
20240705,152800,52984752100,19850,19850,19850,19850,0
|
|
20240705,152700,52984752100,19850,19850,19850,19850,0
|
|
20240705,152600,52984752100,19850,19850,19850,19850,0
|
|
20240705,152500,52984752100,19850,19850,19850,19850,0
|
|
20240705,152400,52984752100,19850,19850,19850,19850,0
|
|
20240705,152300,52984752100,19850,19850,19850,19850,0
|
|
20240705,152200,52984752100,19850,19850,19850,19850,0
|
|
20240705,152100,52984752100,19850,19850,19850,19850,0
|
|
20240705,152000,52984752100,19850,19850,19850,19850,0
|
|
20240705,151900,52984752100,19850,19840,19850,19820,4043
|
|
20240705,151800,52904535910,19850,19850,19850,19830,1557
|
|
20240705,151700,52873657770,19830,19850,19870,19820,8629
|
|
20240705,151600,52702392660,19860,19850,19860,19850,2992
|
|
20240705,151500,52642983580,19850,19840,19860,19840,1621
|
|
20240705,151400,52610814180,19840,19860,19870,19840,1588
|
|
20240705,151300,52579288000,19870,19890,19900,19860,2358
|
|
20240705,151200,52532412650,19890,19910,19910,19880,634
|
|
20240705,151100,52519808010,19880,19920,19920,19880,3452
|
|
20240705,151000,52451097610,19920,19870,19920,19870,2692
|
|
20240705,150900,52397511710,19870,19840,19870,19820,6801
|
|
20240705,150800,52262566200,19850,19850,19850,19840,1111
|
|
20240705,150700,52240521850,19850,19830,19850,19830,2990
|
|
20240705,150600,52181221530,19830,19840,19840,19830,1479
|
|
20240705,150500,52151879600,19840,19840,19850,19840,1369
|
|
20240705,150400,52124706830,19850,19840,19860,19840,1106
|
|
20240705,150300,52102759410,19830,19840,19840,19820,2526
|
|
20240705,150200,52052671250,19840,19930,19930,19820,5571
|
|
20240705,150100,51941864880,19930,19900,19930,19900,3333
|
|
20240705,150000,51875497010,19900,19900,19910,19890,1549
|
|
20240705,145900,51844671370,19900,19860,19900,19860,2293
|
|
20240705,145800,51799075300,19870,19800,19870,19800,2332
|
|
20240705,145700,51752790790,19790,19790,19790,19780,625
|
|
20240705,145600,51740425800,19780,19860,19870,19780,4033
|
|
20240705,145500,51660515650,19860,19870,19880,19860,1387
|
|
20240705,145400,51632956850,19870,19860,19880,19850,754
|
|
20240705,145300,51617981340,19860,19830,19860,19820,1303
|
|
20240705,145200,51592125400,19820,19850,19850,19820,1580
|
|
20240705,145100,51560796180,19850,19850,19850,19840,551
|
|
20240705,145000,51549859880,19830,19830,19840,19830,400
|
|
20240705,144900,51541927860,19830,19890,19910,19830,2104
|
|
20240705,144800,51500120190,19890,19900,19900,19830,2364
|
|
20240705,144700,51453097670,19900,19890,19910,19890,2427
|
|
20240705,144600,51404790440,19880,19820,19900,19820,2357
|
|
20240705,144500,51357971430,19820,19740,19820,19720,2851
|
|
20240705,144400,51301666870,19730,19740,19740,19730,1194
|
|
20240705,144300,51278107150,19740,19730,19740,19730,1316
|
|
20240705,144200,51252140110,19740,19750,19750,19730,969
|
|
20240705,144100,51233012480,19750,19760,19760,19750,348
|
|
20240705,144000,51226137110,19750,19740,19760,19740,632
|
|
20240705,143900,51213661220,19750,19750,19760,19750,306
|
|
20240705,143800,51207615620,19760,19730,19760,19730,436
|
|
20240705,143700,51199011720,19730,19720,19740,19720,1284
|
|
20240705,143600,51173678420,19730,19730,19740,19730,1225
|
|
20240705,143500,51149509140,19740,19740,19740,19730,975
|
|
20240705,143400,51130270500,19740,19740,19740,19730,1056
|
|
20240705,143300,51109430950,19740,19780,19790,19740,3673
|
|
20240705,143200,51036853300,19790,19800,19800,19780,552
|
|
20240705,143100,51025928670,19800,19800,19800,19800,298
|
|
20240705,143000,51020028270,19800,19790,19800,19780,1089
|
|
20240705,142900,50998471810,19790,19780,19790,19760,480
|
|
20240705,142800,50988980720,19760,19760,19790,19760,1157
|
|
20240705,142700,50966106620,19760,19770,19790,19750,473
|
|
20240705,142600,50956760660,19750,19740,19750,19740,309
|
|
20240705,142500,50950658280,19740,19730,19740,19730,471
|
|
20240705,142400,50941365020,19730,19730,19730,19720,247
|
|
20240705,142300,50936492460,19730,19720,19730,19720,471
|
|
20240705,142200,50927201720,19730,19730,19740,19720,2960
|
|
20240705,142100,50868804590,19750,19740,19750,19730,1552
|
|
20240705,142000,50838168660,19740,19750,19750,19740,321
|
|
20240705,141900,50831830670,19750,19740,19750,19730,86
|
|
20240705,141800,50830132650,19720,19730,19730,19720,463
|
|
20240705,141700,50820997740,19730,19740,19740,19720,1371
|
|
20240705,141600,50793950630,19740,19730,19740,19730,565
|
|
20240705,141500,50782799360,19730,19710,19740,19710,1314
|
|
20240705,141400,50756882240,19710,19770,19770,19710,2935
|
|
20240705,141300,50698959540,19770,19860,19860,19750,13544
|
|
20240705,141200,50430523790,19860,19870,19870,19860,999
|
|
20240705,141100,50410682220,19870,19880,19880,19840,2189
|
|
20240705,141000,50367212560,19880,19880,19910,19870,1555
|
|
20240705,140900,50336294170,19880,19850,19910,19850,457
|
|
20240705,140800,50327201710,19910,19830,19910,19830,3951
|
|
20240705,140700,50248701070,19810,19810,19830,19810,1794
|
|
20240705,140600,50213150150,19810,19820,19820,19800,663
|
|
20240705,140500,50200016120,19820,19820,19820,19800,130
|
|
20240705,140400,50197440820,19810,19810,19830,19800,595
|
|
20240705,140300,50185654860,19810,19800,19810,19800,244
|
|
20240705,140200,50180822450,19800,19800,19810,19800,265
|
|
20240705,140100,50175575250,19800,19810,19810,19790,722
|
|
20240705,140000,50161284130,19800,19790,19800,19790,177
|
|
20240705,135900,50157781170,19780,19780,19800,19780,822
|
|
20240705,135800,50141514190,19790,19790,19800,19780,754
|
|
20240705,135700,50126594330,19800,19830,19830,19800,924
|
|
20240705,135600,50108288630,19840,19840,19840,19820,515
|
|
20240705,135500,50098071260,19850,19840,19850,19820,1229
|
|
20240705,135400,50073700270,19830,19820,19840,19820,999
|
|
20240705,135300,50053890340,19820,19830,19830,19820,867
|
|
20240705,135200,50036702990,19820,19800,19820,19800,403
|
|
20240705,135100,50028718410,19800,19750,19800,19750,1676
|
|
20240705,135000,49995589740,19770,19760,19770,19740,593
|
|
20240705,134900,49983879060,19760,19770,19780,19760,1331
|
|
20240705,134800,49957557720,19770,19770,19770,19770,95
|
|
20240705,134700,49955679570,19770,19740,19770,19740,366
|
|
20240705,134600,49948449000,19740,19740,19770,19730,279
|
|
20240705,134500,49942939330,19730,19760,19760,19730,453
|
|
20240705,134400,49933998120,19770,19740,19780,19740,213
|
|
20240705,134300,49929786500,19780,19740,19780,19740,383
|
|
20240705,134200,49922210920,19740,19750,19790,19720,4210
|
|
20240705,134100,49839155530,19750,19740,19780,19740,184
|
|
20240705,134000,49835521970,19740,19740,19770,19740,116
|
|
20240705,133900,49833231970,19780,19720,19780,19720,344
|
|
20240705,133800,49826448060,19720,19790,19790,19710,1353
|
|
20240705,133700,49799740790,19790,19810,19820,19790,94
|
|
20240705,133600,49797879910,19810,19830,19840,19760,351
|
|
20240705,133500,49790922350,19840,19720,19840,19720,4184
|
|
20240705,133400,49708183480,19730,19740,19740,19730,48
|
|
20240705,133300,49707236390,19710,19740,19740,19700,571
|
|
20240705,133200,49695979760,19740,19730,19740,19730,71
|
|
20240705,133100,49694578250,19730,19730,19740,19730,511
|
|
20240705,133000,49684495730,19730,19750,19750,19680,1397
|
|
20240705,132900,49656950040,19750,19770,19780,19750,2086
|
|
20240705,132800,49615731100,19780,19780,19780,19770,1284
|
|
20240705,132700,49590337800,19780,19690,19780,19690,1820
|
|
20240705,132600,49554412960,19680,19790,19790,19680,8743
|
|
20240705,132500,49381877120,19770,19720,19800,19690,3198
|
|
20240705,132400,49318793900,19730,19690,19740,19680,3344
|
|
20240705,132300,49252864410,19690,19680,19690,19680,286
|
|
20240705,132200,49247235840,19680,19660,19680,19660,339
|
|
20240705,132100,49240569340,19660,19660,19680,19650,521
|
|
20240705,132000,49230326500,19660,19680,19680,19660,1715
|
|
20240705,131900,49196604040,19670,19660,19670,19650,1077
|
|
20240705,131800,49175429600,19660,19720,19720,19660,1560
|
|
20240705,131700,49144719580,19720,19720,19720,19690,231
|
|
20240705,131600,49140169170,19720,19710,19720,19680,370
|
|
20240705,131500,49132881470,19710,19680,19710,19650,2357
|
|
20240705,131400,49086508780,19650,19700,19720,19650,4080
|
|
20240705,131300,49006220370,19720,19700,19720,19700,437
|
|
20240705,131200,48997611370,19700,19720,19730,19700,1849
|
|
20240705,131100,48961163380,19730,19730,19730,19720,14
|
|
20240705,131000,48960887210,19730,19720,19730,19720,545
|
|
20240705,130900,48950139790,19710,19710,19730,19700,719
|
|
20240705,130800,48935970630,19710,19710,19730,19700,1004
|
|
20240705,130700,48916181970,19710,19710,19730,19700,2879
|
|
20240705,130600,48859434670,19710,19740,19740,19700,1442
|
|
20240705,130500,48830989900,19740,19740,19750,19740,842
|
|
20240705,130400,48814364490,19740,19740,19780,19740,932
|
|
20240705,130300,48795963040,19740,19770,19780,19740,4169
|
|
20240705,130200,48713628030,19770,19800,19800,19770,903
|
|
20240705,130100,48695770150,19800,19790,19800,19780,113
|
|
20240705,130000,48693533440,19830,19780,19840,19780,867
|
|
20240705,125900,48676342880,19830,19760,19850,19760,780
|
|
20240705,125800,48660901470,19770,19750,19770,19750,2011
|
|
20240705,125700,48621173420,19750,19770,19780,19750,2507
|
|
20240705,125600,48571624690,19770,19800,19800,19770,2073
|
|
20240705,125500,48530611570,19800,19810,19810,19800,2388
|
|
20240705,125400,48483328420,19820,19810,19820,19800,2179
|
|
20240705,125300,48440170840,19820,19820,19820,19800,2040
|
|
20240705,125200,48399761220,19810,19820,19820,19810,1211
|
|
20240705,125100,48375770930,19820,19830,19830,19810,670
|
|
20240705,125000,48362490840,19830,19850,19860,19830,765
|
|
20240705,124900,48347313540,19850,19870,19870,19850,365
|
|
20240705,124800,48340064290,19870,19880,19880,19870,41
|
|
20240705,124700,48339249450,19870,19880,19880,19850,229
|
|
20240705,124600,48334699770,19850,19850,19890,19850,949
|
|
20240705,124500,48315855130,19860,19860,19860,19850,1349
|
|
20240705,124400,48289076510,19850,19850,19860,19850,759
|
|
20240705,124300,48274003910,19860,19860,19860,19850,392
|
|
20240705,124200,48266219570,19860,19860,19860,19850,244
|
|
20240705,124100,48261373780,19860,19850,19860,19850,649
|
|
20240705,124000,48248484730,19850,19840,19850,19840,469
|
|
20240705,123900,48239175460,19830,19820,19850,19820,1061
|
|
20240705,123800,48218141340,19820,19850,19850,19810,853
|
|
20240705,123700,48201228950,19850,19810,19850,19810,560
|
|
20240705,123600,48190126350,19810,19830,19830,19810,1974
|
|
20240705,123500,48151002550,19830,19860,19860,19830,1313
|
|
20240705,123400,48124953320,19850,19830,19860,19820,1290
|
|
20240705,123300,48099363510,19820,19840,19840,19820,2357
|
|
20240705,123200,48052631460,19840,19840,19840,19840,688
|
|
20240705,123100,48038981540,19840,19860,19860,19840,1036
|
|
20240705,123000,48018420570,19860,19860,19860,19850,737
|
|
20240705,122900,48003790730,19860,19870,19870,19850,3553
|
|
20240705,122800,47933250350,19870,19880,19880,19860,735
|
|
20240705,122700,47918646210,19880,19910,19910,19880,1229
|
|
20240705,122600,47894209020,19920,19880,19920,19880,471
|
|
20240705,122500,47884838820,19880,19930,19930,19880,2014
|
|
20240705,122400,47844764760,19930,19960,19970,19930,793
|
|
20240705,122300,47828947230,19960,19990,19990,19960,743
|
|
20240705,122200,47814102440,19990,19970,19990,19960,1906
|
|
20240705,122100,47776021570,19970,19950,19970,19950,925
|
|
20240705,122000,47757551390,19950,19940,19950,19940,1755
|
|
20240705,121900,47722543210,19940,19940,19950,19940,195
|
|
20240705,121800,47718654590,19940,19940,19950,19940,1328
|
|
20240705,121700,47692166370,19940,19900,19940,19900,1157
|
|
20240705,121600,47669115190,19880,19870,19880,19870,317
|
|
20240705,121500,47662814590,19870,19850,19870,19850,259
|
|
20240705,121400,47657671620,19850,19850,19880,19850,271
|
|
20240705,121300,47652292090,19840,19830,19840,19820,1310
|
|
20240705,121200,47626312370,19830,19840,19850,19830,637
|
|
20240705,121100,47613678500,19840,19880,19880,19840,836
|
|
20240705,121000,47597084090,19880,19870,19880,19850,574
|
|
20240705,120900,47585680670,19870,19850,19870,19840,762
|
|
20240705,120800,47570555350,19850,19890,19900,19830,3848
|
|
20240705,120700,47494140110,19900,19920,19920,19900,105
|
|
20240705,120600,47492049090,19920,19920,19930,19880,1017
|
|
20240705,120500,47471808370,19890,19960,19960,19890,1396
|
|
20240705,120400,47444016280,19930,19920,19980,19920,773
|
|
20240705,120300,47428595210,19930,19930,19940,19920,202
|
|
20240705,120200,47424569010,19940,19960,19960,19940,321
|
|
20240705,120100,47418164330,19960,19920,19970,19920,957
|
|
20240705,120000,47399064160,19950,19880,19950,19870,732
|
|
20240705,115900,47384501520,19880,19850,19880,19830,291
|
|
20240705,115800,47378722380,19850,19830,19850,19820,1110
|
|
20240705,115700,47356711010,19820,19870,19870,19820,1092
|
|
20240705,115600,47335055370,19830,19850,19880,19830,2269
|
|
20240705,115500,47290030010,19860,19890,19890,19850,2747
|
|
20240705,115400,47235466860,19890,19900,19910,19860,2154
|
|
20240705,115300,47192655970,19900,19940,19940,19900,3907
|
|
20240705,115200,47114877980,19950,19960,19960,19950,1616
|
|
20240705,115100,47082637880,19960,19990,19990,19950,3121
|
|
20240705,115000,47020359900,19960,19970,19990,19960,1687
|
|
20240705,114900,46986670230,19970,20000,20000,19970,4143
|
|
20240705,114800,46903855430,20000,20050,20050,19990,1116
|
|
20240705,114700,46881519110,19990,20050,20100,19990,4515
|
|
20240705,114600,46791064230,20100,20000,20100,20000,5925
|
|
20240705,114500,46672239080,19990,19950,19990,19950,2077
|
|
20240705,114400,46630773100,19950,19940,19950,19930,1496
|
|
20240705,114300,46600939740,19930,19930,19940,19930,1125
|
|
20240705,114200,46578510900,19940,19910,19940,19910,1163
|
|
20240705,114100,46555334400,19910,19930,19930,19910,1240
|
|
20240705,114000,46530640720,19940,19940,19940,19920,869
|
|
20240705,113900,46513319800,19940,19930,19940,19930,456
|
|
20240705,113800,46504228530,19930,19970,19970,19930,3553
|
|
20240705,113700,46433335700,19980,19980,19980,19970,890
|
|
20240705,113600,46415560860,19980,20000,20000,19970,1027
|
|
20240705,113500,46395031340,20000,19970,20000,19970,575
|
|
20240705,113400,46383544140,19960,20000,20050,19950,4645
|
|
20240705,113300,46290701440,20000,20000,20050,19990,3705
|
|
20240705,113200,46216608570,20000,20000,20050,19990,3929
|
|
20240705,113100,46137980260,20000,19930,20050,19920,13672
|
|
20240705,113000,45864889410,19900,19930,19950,19900,2707
|
|
20240705,112900,45810926420,19940,19930,19960,19920,1897
|
|
20240705,112800,45773105570,19920,19880,19920,19860,1112
|
|
20240705,112700,45750986690,19880,19910,19930,19870,4570
|
|
20240705,112600,45660070230,19920,19950,19960,19890,4491
|
|
20240705,112500,45570540830,19950,19870,19960,19870,6718
|
|
20240705,112400,45436784540,19870,19840,19880,19830,3543
|
|
20240705,112300,45366459250,19840,19810,19840,19810,1336
|
|
20240705,112200,45339974940,19800,19800,19810,19790,494
|
|
20240705,112100,45330194110,19800,19800,19810,19790,1619
|
|
20240705,112000,45298130590,19800,19800,19810,19790,975
|
|
20240705,111900,45278826260,19800,19800,19810,19800,707
|
|
20240705,111800,45264826640,19810,19830,19830,19790,1952
|
|
20240705,111700,45226159740,19830,19850,19870,19820,4792
|
|
20240705,111600,45131024620,19840,19830,19840,19810,2192
|
|
20240705,111500,45087556180,19830,19800,19830,19800,945
|
|
20240705,111400,45068835610,19790,19790,19790,19780,532
|
|
20240705,111300,45058308150,19780,19780,19790,19780,611
|
|
20240705,111200,45046219560,19780,19790,19800,19780,1113
|
|
20240705,111100,45024198700,19810,19830,19830,19770,2469
|
|
20240705,111000,44975297250,19820,19850,19850,19820,1901
|
|
20240705,110900,44937597720,19830,19840,19880,19830,5235
|
|
20240705,110800,44833634400,19840,19770,19850,19770,4667
|
|
20240705,110700,44741190850,19770,19740,19790,19730,2476
|
|
20240705,110600,44692255980,19740,19690,19740,19650,839
|
|
20240705,110500,44675734310,19690,19690,19690,19640,336
|
|
20240705,110400,44669134960,19640,19650,19650,19640,1676
|
|
20240705,110300,44636208250,19640,19670,19670,19640,2226
|
|
20240705,110200,44592474830,19670,19690,19690,19670,2058
|
|
20240705,110100,44551970410,19700,19700,19710,19690,387
|
|
20240705,110000,44544346620,19700,19700,19700,19680,630
|
|
20240705,105900,44531941900,19690,19700,19700,19690,1169
|
|
20240705,105800,44508918750,19690,19740,19780,19690,7932
|
|
20240705,105700,44352387360,19770,19720,19770,19710,2577
|
|
20240705,105600,44301511180,19720,19700,19720,19700,378
|
|
20240705,105500,44294062110,19700,19710,19710,19690,491
|
|
20240705,105400,44284389740,19700,19750,19750,19700,2312
|
|
20240705,105300,44238789950,19750,19740,19750,19720,2709
|
|
20240705,105200,44185322280,19740,19750,19760,19710,3010
|
|
20240705,105100,44125898810,19750,19700,19750,19690,994
|
|
20240705,105000,44106288440,19710,19660,19710,19660,1388
|
|
20240705,104900,44078970810,19650,19660,19690,19650,3160
|
|
20240705,104800,44016848900,19660,19610,19660,19610,2303
|
|
20240705,104700,43971654670,19610,19630,19640,19610,1433
|
|
20240705,104600,43943537580,19630,19630,19640,19610,3179
|
|
20240705,104500,43881146810,19640,19680,19680,19630,2243
|
|
20240705,104400,43837057890,19670,19680,19680,19660,3748
|
|
20240705,104300,43763320260,19670,19630,19680,19620,2590
|
|
20240705,104200,43712414190,19630,19690,19750,19610,9247
|
|
20240705,104100,43530806710,19690,19760,19770,19680,4656
|
|
20240705,104000,43439078520,19760,19730,19780,19730,3065
|
|
20240705,103900,43378572820,19720,19690,19720,19690,5028
|
|
20240705,103800,43279516200,19690,19670,19700,19670,1549
|
|
20240705,103700,43249040620,19670,19660,19680,19660,4504
|
|
20240705,103600,43160440410,19670,19630,19670,19630,3234
|
|
20240705,103500,43096847740,19630,19670,19680,19620,8332
|
|
20240705,103400,42933147290,19680,19680,19690,19640,10206
|
|
20240705,103300,42732476450,19670,19730,19730,19670,11097
|
|
20240705,103200,42513841810,19720,19730,19740,19710,4507
|
|
20240705,103100,42424963020,19730,19740,19750,19730,6837
|
|
20240705,103000,42290046120,19750,19740,19750,19730,2253
|
|
20240705,102900,42245575190,19750,19760,19770,19740,2280
|
|
20240705,102800,42200548070,19760,19770,19780,19750,1848
|
|
20240705,102700,42164020030,19750,19750,19770,19720,6899
|
|
20240705,102600,42027789440,19760,19760,19770,19740,4429
|
|
20240705,102500,41940313490,19760,19800,19800,19750,4763
|
|
20240705,102400,41846119910,19800,19860,19870,19790,2037
|
|
20240705,102300,41805767400,19860,19780,19860,19750,5933
|
|
20240705,102200,41688457350,19780,19780,19800,19770,2857
|
|
20240705,102100,41631929140,19790,19880,19880,19770,9094
|
|
20240705,102000,41451743090,19880,19930,19930,19840,2969
|
|
20240705,101900,41392693030,19920,19880,19920,19860,3167
|
|
20240705,101800,41329755850,19880,19860,19880,19860,3757
|
|
20240705,101700,41255109380,19860,19830,19870,19820,3961
|
|
20240705,101600,41176450160,19860,19760,19860,19750,8487
|
|
20240705,101500,41008568820,19770,19820,19820,19760,14375
|
|
20240705,101400,40724025260,19820,19820,19840,19800,10464
|
|
20240705,101300,40516701710,19810,19820,19860,19810,8664
|
|
20240705,101200,40344909280,19810,19840,19880,19810,10317
|
|
20240705,101100,40140201410,19840,19900,19910,19840,8473
|
|
20240705,101000,39971930220,19900,19980,19980,19850,20985
|
|
20240705,100900,39554262850,19980,19970,20050,19970,2216
|
|
20240705,100800,39509958750,20000,19970,20050,19960,5882
|
|
20240705,100700,39392395270,19990,20000,20000,19910,14086
|
|
20240705,100600,39111464610,20000,20050,20050,20000,3743
|
|
20240705,100500,39036602510,20050,20000,20050,20000,2800
|
|
20240705,100400,38980579860,20000,20000,20050,19970,6462
|
|
20240705,100300,38851379050,20000,19980,20050,19950,14003
|
|
20240705,100200,38571668660,19980,20000,20100,19970,14323
|
|
20240705,100100,38285186340,20000,20000,20050,19970,17986
|
|
20240705,100000,37925581340,20000,20100,20150,20000,38097
|
|
20240705,095900,37162264190,20100,20150,20200,20100,16356
|
|
20240705,095800,36833305290,20150,20150,20200,20150,8906
|
|
20240705,095700,36653836890,20150,20250,20250,20150,12852
|
|
20240705,095600,36394261940,20200,20250,20300,20200,6152
|
|
20240705,095500,36269765240,20300,20350,20350,20250,2556
|
|
20240705,095400,36217913740,20350,20350,20350,20300,2603
|
|
20240705,095300,36164993340,20350,20400,20400,20300,5734
|
|
20240705,095200,36048304990,20350,20400,20450,20350,10431
|
|
20240705,095100,35835677840,20400,20300,20400,20300,5834
|
|
20240705,095000,35716967840,20300,20250,20350,20250,7695
|
|
20240705,094900,35560769040,20250,20250,20300,20250,1550
|
|
20240705,094800,35529319340,20250,20250,20300,20200,4041
|
|
20240705,094700,35447435540,20250,20200,20300,20200,21783
|
|
20240705,094600,35006618790,20200,20200,20250,20150,5931
|
|
20240705,094500,34886899640,20150,20200,20250,20150,7664
|
|
20240705,094400,34732240940,20200,20200,20250,20150,9703
|
|
20240705,094300,34536347590,20150,20200,20250,20150,13780
|
|
20240705,094200,34257989090,20200,20300,20300,20200,9685
|
|
20240705,094100,34061944840,20300,20400,20400,20250,17339
|
|
20240705,094000,33709810340,20350,20300,20400,20300,7644
|
|
20240705,093900,33554196290,20350,20300,20350,20250,6134
|
|
20240705,093800,33429590740,20350,20350,20450,20300,33947
|
|
20240705,093700,32738747290,20300,20300,20350,20250,11117
|
|
20240705,093600,32513158840,20300,20300,20300,20200,8177
|
|
20240705,093500,32347450190,20300,20200,20350,20200,22320
|
|
20240705,093400,31895569140,20250,20300,20350,20200,30579
|
|
20240705,093300,31275674790,20350,20400,20400,20300,13631
|
|
20240705,093200,30998367490,20350,20600,20700,20250,50145
|
|
20240705,093100,29973690440,20600,20550,20650,20500,13947
|
|
20240705,093000,29686798340,20550,20500,20550,20400,18988
|
|
20240705,092900,29298121040,20500,20500,20600,20450,20181
|
|
20240705,092800,28884130240,20500,20650,20650,20500,31045
|
|
20240705,092700,28246512540,20650,20550,20700,20550,27895
|
|
20240705,092600,27672188290,20600,20650,20650,20550,33066
|
|
20240705,092500,26991105140,20650,20900,20900,20650,53608
|
|
20240705,092400,25880543690,20800,20850,21000,20800,37751
|
|
20240705,092300,25092151690,20850,21100,21100,20850,77462
|
|
20240705,092200,23466524090,21100,20950,21100,20800,148441
|
|
20240705,092100,20354627290,20950,20950,20950,20950,0
|
|
20240705,092000,20354627290,20950,20950,20950,20900,16600
|
|
20240705,091900,20006912590,20950,20750,20950,20600,85868
|
|
20240705,091800,18218004790,20800,20650,20800,20600,77793
|
|
20240705,091700,16607834890,20650,20200,20650,20150,70019
|
|
20240705,091600,15174981090,20200,20400,20400,20200,15982
|
|
20240705,091500,14850874190,20350,20350,20450,20300,7317
|
|
20240705,091400,14701824640,20350,20450,20450,20250,20038
|
|
20240705,091300,14294097640,20450,20300,20450,20300,17552
|
|
20240705,091200,13936178290,20400,20550,20550,20250,36684
|
|
20240705,091100,13187442840,20550,20600,20600,20450,26616
|
|
20240705,091000,12641115740,20600,20400,20600,20400,29835
|
|
20240705,090900,12029079090,20450,20550,20600,20400,52160
|
|
20240705,090800,10958747990,20550,20400,20600,20350,43711
|
|
20240705,090700,10062203490,20400,20300,20550,20200,62107
|
|
20240705,090600,8796075690,20350,20500,20500,20200,48526
|
|
20240705,090500,7807520990,20500,20600,20700,20250,100921
|
|
20240705,090400,5735239640,20600,20300,20600,20150,99811
|
|
20240705,090300,3704556790,20300,19890,20300,19800,88296
|
|
20240705,090200,1937355360,19870,19580,19920,19570,54633
|
|
20240705,090100,854854030,19570,19390,19580,19310,26882
|
|
20240705,090000,331011600,19390,19080,19500,19080,16067
|