653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,194900,10263702100,19910,19910,19910,19910,0
|
|
20240705,194800,10263702100,19910,19910,19910,19910,0
|
|
20240705,194700,10263702100,19910,19910,19910,19910,0
|
|
20240705,194600,10263702100,19910,19910,19910,19910,0
|
|
20240705,194500,10263702100,19910,19910,19910,19910,0
|
|
20240705,194400,10263702100,19910,19910,19910,19910,0
|
|
20240705,194300,10263702100,19910,19910,19910,19910,0
|
|
20240705,194200,10263702100,19910,19910,19910,19910,0
|
|
20240705,194100,10263702100,19910,19910,19910,19910,0
|
|
20240705,194000,10263702100,19910,19910,19910,19910,0
|
|
20240705,193900,10263702100,19910,19910,19910,19910,0
|
|
20240705,193800,10263702100,19910,19910,19910,19910,0
|
|
20240705,193700,10263702100,19910,19910,19910,19910,0
|
|
20240705,193600,10263702100,19910,19910,19910,19910,0
|
|
20240705,193500,10263702100,19910,19910,19910,19910,0
|
|
20240705,193400,10263702100,19910,19910,19910,19910,0
|
|
20240705,193300,10263702100,19910,19910,19910,19910,0
|
|
20240705,193200,10263702100,19910,19910,19910,19910,0
|
|
20240705,193100,10263702100,19910,19910,19910,19910,0
|
|
20240705,193000,10263702100,19910,19910,19910,19910,0
|
|
20240705,192900,10263702100,19910,19910,19910,19910,0
|
|
20240705,192800,10263702100,19910,19910,19910,19910,0
|
|
20240705,192700,10263702100,19910,19910,19910,19910,0
|
|
20240705,192600,10263702100,19910,19910,19910,19910,0
|
|
20240705,192500,10263702100,19910,19910,19910,19910,0
|
|
20240705,192400,10263702100,19910,19910,19910,19910,0
|
|
20240705,192300,10263702100,19910,19910,19910,19910,0
|
|
20240705,192200,10263702100,19910,19910,19910,19910,0
|
|
20240705,192100,10263702100,19910,19910,19910,19910,0
|
|
20240705,192000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,191900,10263702100,19910,19910,19910,19910,0
|
|
20240705,191800,10263702100,19910,19910,19910,19910,0
|
|
20240705,191700,10263702100,19910,19910,19910,19910,0
|
|
20240705,191600,10263702100,19910,19910,19910,19910,0
|
|
20240705,191500,10263702100,19910,19910,19910,19910,0
|
|
20240705,191400,10263702100,19910,19910,19910,19910,0
|
|
20240705,191300,10263702100,19910,19910,19910,19910,0
|
|
20240705,191200,10263702100,19910,19910,19910,19910,0
|
|
20240705,191100,10263702100,19910,19910,19910,19910,0
|
|
20240705,191000,10263702100,19910,19910,19910,19910,0
|
|
20240705,190900,10263702100,19910,19910,19910,19910,0
|
|
20240705,190800,10263702100,19910,19910,19910,19910,0
|
|
20240705,190700,10263702100,19910,19910,19910,19910,0
|
|
20240705,190600,10263702100,19910,19910,19910,19910,0
|
|
20240705,190500,10263702100,19910,19910,19910,19910,0
|
|
20240705,190400,10263702100,19910,19910,19910,19910,0
|
|
20240705,190300,10263702100,19910,19910,19910,19910,0
|
|
20240705,190200,10263702100,19910,19910,19910,19910,0
|
|
20240705,190100,10263702100,19910,19910,19910,19910,0
|
|
20240705,190000,10263702100,19910,19910,19910,19910,0
|
|
20240705,185900,10263702100,19910,19910,19910,19910,0
|
|
20240705,185800,10263702100,19910,19910,19910,19910,0
|
|
20240705,185700,10263702100,19910,19910,19910,19910,0
|
|
20240705,185600,10263702100,19910,19910,19910,19910,0
|
|
20240705,185500,10263702100,19910,19910,19910,19910,0
|
|
20240705,185400,10263702100,19910,19910,19910,19910,0
|
|
20240705,185300,10263702100,19910,19910,19910,19910,0
|
|
20240705,185200,10263702100,19910,19910,19910,19910,0
|
|
20240705,185100,10263702100,19910,19910,19910,19910,0
|
|
20240705,185000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,184900,10263702100,19910,19910,19910,19910,0
|
|
20240705,184800,10263702100,19910,19910,19910,19910,0
|
|
20240705,184700,10263702100,19910,19910,19910,19910,0
|
|
20240705,184600,10263702100,19910,19910,19910,19910,0
|
|
20240705,184500,10263702100,19910,19910,19910,19910,0
|
|
20240705,184400,10263702100,19910,19910,19910,19910,0
|
|
20240705,184300,10263702100,19910,19910,19910,19910,0
|
|
20240705,184200,10263702100,19910,19910,19910,19910,0
|
|
20240705,184100,10263702100,19910,19910,19910,19910,0
|
|
20240705,184000,10263702100,19910,19910,19910,19910,0
|
|
20240705,183900,10263702100,19910,19910,19910,19910,0
|
|
20240705,183800,10263702100,19910,19910,19910,19910,0
|
|
20240705,183700,10263702100,19910,19910,19910,19910,0
|
|
20240705,183600,10263702100,19910,19910,19910,19910,0
|
|
20240705,183500,10263702100,19910,19910,19910,19910,0
|
|
20240705,183400,10263702100,19910,19910,19910,19910,0
|
|
20240705,183300,10263702100,19910,19910,19910,19910,0
|
|
20240705,183200,10263702100,19910,19910,19910,19910,0
|
|
20240705,183100,10263702100,19910,19910,19910,19910,0
|
|
20240705,183000,10263702100,19910,19910,19910,19910,0
|
|
20240705,182900,10263702100,19910,19910,19910,19910,0
|
|
20240705,182800,10263702100,19910,19910,19910,19910,0
|
|
20240705,182700,10263702100,19910,19910,19910,19910,0
|
|
20240705,182600,10263702100,19910,19910,19910,19910,0
|
|
20240705,182500,10263702100,19910,19910,19910,19910,0
|
|
20240705,182400,10263702100,19910,19910,19910,19910,0
|
|
20240705,182300,10263702100,19910,19910,19910,19910,0
|
|
20240705,182200,10263702100,19910,19910,19910,19910,0
|
|
20240705,182100,10263702100,19910,19910,19910,19910,0
|
|
20240705,182000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,181900,10263702100,19910,19910,19910,19910,0
|
|
20240705,181800,10263702100,19910,19910,19910,19910,0
|
|
20240705,181700,10263702100,19910,19910,19910,19910,0
|
|
20240705,181600,10263702100,19910,19910,19910,19910,0
|
|
20240705,181500,10263702100,19910,19910,19910,19910,0
|
|
20240705,181400,10263702100,19910,19910,19910,19910,0
|
|
20240705,181300,10263702100,19910,19910,19910,19910,0
|
|
20240705,181200,10263702100,19910,19910,19910,19910,0
|
|
20240705,181100,10263702100,19910,19910,19910,19910,0
|
|
20240705,181000,10263702100,19910,19910,19910,19910,0
|
|
20240705,180900,10263702100,19910,19910,19910,19910,0
|
|
20240705,180800,10263702100,19910,19910,19910,19910,0
|
|
20240705,180700,10263702100,19910,19910,19910,19910,0
|
|
20240705,180600,10263702100,19910,19910,19910,19910,0
|
|
20240705,180500,10263702100,19910,19910,19910,19910,0
|
|
20240705,180400,10263702100,19910,19910,19910,19910,0
|
|
20240705,180300,10263702100,19910,19910,19910,19910,0
|
|
20240705,180200,10263702100,19910,19910,19910,19910,0
|
|
20240705,180100,10263702100,19910,19910,19910,19910,0
|
|
20240705,180000,10263702100,19910,19910,19910,19910,0
|
|
20240705,175900,10263702100,19910,19910,19910,19910,0
|
|
20240705,175800,10263702100,19910,19910,19910,19910,0
|
|
20240705,175700,10263702100,19910,19910,19910,19910,0
|
|
20240705,175600,10263702100,19910,19910,19910,19910,0
|
|
20240705,175500,10263702100,19910,19910,19910,19910,0
|
|
20240705,175400,10263702100,19910,19910,19910,19910,0
|
|
20240705,175300,10263702100,19910,19910,19910,19910,0
|
|
20240705,175200,10263702100,19910,19910,19910,19910,0
|
|
20240705,175100,10263702100,19910,19910,19910,19910,0
|
|
20240705,175000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,174900,10263702100,19910,19910,19910,19910,0
|
|
20240705,174800,10263702100,19910,19910,19910,19910,0
|
|
20240705,174700,10263702100,19910,19910,19910,19910,0
|
|
20240705,174600,10263702100,19910,19910,19910,19910,0
|
|
20240705,174500,10263702100,19910,19910,19910,19910,0
|
|
20240705,174400,10263702100,19910,19910,19910,19910,0
|
|
20240705,174300,10263702100,19910,19910,19910,19910,0
|
|
20240705,174200,10263702100,19910,19910,19910,19910,0
|
|
20240705,174100,10263702100,19910,19910,19910,19910,0
|
|
20240705,174000,10263702100,19910,19910,19910,19910,0
|
|
20240705,173900,10263702100,19910,19910,19910,19910,0
|
|
20240705,173800,10263702100,19910,19910,19910,19910,0
|
|
20240705,173700,10263702100,19910,19910,19910,19910,0
|
|
20240705,173600,10263702100,19910,19910,19910,19910,0
|
|
20240705,173500,10263702100,19910,19910,19910,19910,0
|
|
20240705,173400,10263702100,19910,19910,19910,19910,0
|
|
20240705,173300,10263702100,19910,19910,19910,19910,0
|
|
20240705,173200,10263702100,19910,19910,19910,19910,0
|
|
20240705,173100,10263702100,19910,19910,19910,19910,0
|
|
20240705,173000,10263702100,19910,19910,19910,19910,0
|
|
20240705,172900,10263702100,19910,19910,19910,19910,0
|
|
20240705,172800,10263702100,19910,19910,19910,19910,0
|
|
20240705,172700,10263702100,19910,19910,19910,19910,0
|
|
20240705,172600,10263702100,19910,19910,19910,19910,0
|
|
20240705,172500,10263702100,19910,19910,19910,19910,0
|
|
20240705,172400,10263702100,19910,19910,19910,19910,0
|
|
20240705,172300,10263702100,19910,19910,19910,19910,0
|
|
20240705,172200,10263702100,19910,19910,19910,19910,0
|
|
20240705,172100,10263702100,19910,19910,19910,19910,0
|
|
20240705,172000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,171900,10263702100,19910,19910,19910,19910,0
|
|
20240705,171800,10263702100,19910,19910,19910,19910,0
|
|
20240705,171700,10263702100,19910,19910,19910,19910,0
|
|
20240705,171600,10263702100,19910,19910,19910,19910,0
|
|
20240705,171500,10263702100,19910,19910,19910,19910,0
|
|
20240705,171400,10263702100,19910,19910,19910,19910,0
|
|
20240705,171300,10263702100,19910,19910,19910,19910,0
|
|
20240705,171200,10263702100,19910,19910,19910,19910,0
|
|
20240705,171100,10263702100,19910,19910,19910,19910,0
|
|
20240705,171000,10263702100,19910,19910,19910,19910,0
|
|
20240705,170900,10263702100,19910,19910,19910,19910,0
|
|
20240705,170800,10263702100,19910,19910,19910,19910,0
|
|
20240705,170700,10263702100,19910,19910,19910,19910,0
|
|
20240705,170600,10263702100,19910,19910,19910,19910,0
|
|
20240705,170500,10263702100,19910,19910,19910,19910,0
|
|
20240705,170400,10263702100,19910,19910,19910,19910,0
|
|
20240705,170300,10263702100,19910,19910,19910,19910,0
|
|
20240705,170200,10263702100,19910,19910,19910,19910,0
|
|
20240705,170100,10263702100,19910,19910,19910,19910,0
|
|
20240705,170000,10263702100,19910,19910,19910,19910,0
|
|
20240705,165900,10263702100,19910,19910,19910,19910,0
|
|
20240705,165800,10263702100,19910,19910,19910,19910,0
|
|
20240705,165700,10263702100,19910,19910,19910,19910,0
|
|
20240705,165600,10263702100,19910,19910,19910,19910,0
|
|
20240705,165500,10263702100,19910,19910,19910,19910,0
|
|
20240705,165400,10263702100,19910,19910,19910,19910,0
|
|
20240705,165300,10263702100,19910,19910,19910,19910,0
|
|
20240705,165200,10263702100,19910,19910,19910,19910,0
|
|
20240705,165100,10263702100,19910,19910,19910,19910,0
|
|
20240705,165000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,164900,10263702100,19910,19910,19910,19910,0
|
|
20240705,164800,10263702100,19910,19910,19910,19910,0
|
|
20240705,164700,10263702100,19910,19910,19910,19910,0
|
|
20240705,164600,10263702100,19910,19910,19910,19910,0
|
|
20240705,164500,10263702100,19910,19910,19910,19910,0
|
|
20240705,164400,10263702100,19910,19910,19910,19910,0
|
|
20240705,164300,10263702100,19910,19910,19910,19910,0
|
|
20240705,164200,10263702100,19910,19910,19910,19910,0
|
|
20240705,164100,10263702100,19910,19910,19910,19910,0
|
|
20240705,164000,10263702100,19910,19910,19910,19910,0
|
|
20240705,163900,10263702100,19910,19910,19910,19910,0
|
|
20240705,163800,10263702100,19910,19910,19910,19910,0
|
|
20240705,163700,10263702100,19910,19910,19910,19910,0
|
|
20240705,163600,10263702100,19910,19910,19910,19910,0
|
|
20240705,163500,10263702100,19910,19910,19910,19910,0
|
|
20240705,163400,10263702100,19910,19910,19910,19910,0
|
|
20240705,163300,10263702100,19910,19910,19910,19910,0
|
|
20240705,163200,10263702100,19910,19910,19910,19910,0
|
|
20240705,163100,10263702100,19910,19910,19910,19910,0
|
|
20240705,163000,10263702100,19910,19910,19910,19910,0
|
|
20240705,162900,10263702100,19910,19910,19910,19910,0
|
|
20240705,162800,10263702100,19910,19910,19910,19910,0
|
|
20240705,162700,10263702100,19910,19910,19910,19910,0
|
|
20240705,162600,10263702100,19910,19910,19910,19910,0
|
|
20240705,162500,10263702100,19910,19910,19910,19910,0
|
|
20240705,162400,10263702100,19910,19910,19910,19910,0
|
|
20240705,162300,10263702100,19910,19910,19910,19910,0
|
|
20240705,162200,10263702100,19910,19910,19910,19910,0
|
|
20240705,162100,10263702100,19910,19910,19910,19910,0
|
|
20240705,162000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,161900,10263702100,19910,19910,19910,19910,0
|
|
20240705,161800,10263702100,19910,19910,19910,19910,0
|
|
20240705,161700,10263702100,19910,19910,19910,19910,0
|
|
20240705,161600,10263702100,19910,19910,19910,19910,0
|
|
20240705,161500,10263702100,19910,19910,19910,19910,0
|
|
20240705,161400,10263702100,19910,19910,19910,19910,0
|
|
20240705,161300,10263702100,19910,19910,19910,19910,0
|
|
20240705,161200,10263702100,19910,19910,19910,19910,0
|
|
20240705,161100,10263702100,19910,19910,19910,19910,0
|
|
20240705,161000,10263702100,19910,19910,19910,19910,0
|
|
20240705,160900,10263702100,19910,19910,19910,19910,0
|
|
20240705,160800,10263702100,19910,19910,19910,19910,0
|
|
20240705,160700,10263702100,19910,19910,19910,19910,0
|
|
20240705,160600,10263702100,19910,19910,19910,19910,0
|
|
20240705,160500,10263702100,19910,19910,19910,19910,0
|
|
20240705,160400,10263702100,19910,19910,19910,19910,0
|
|
20240705,160300,10263702100,19910,19910,19910,19910,0
|
|
20240705,160200,10263702100,19910,19910,19910,19910,0
|
|
20240705,160100,10263702100,19910,19910,19910,19910,0
|
|
20240705,160000,10263702100,19910,19910,19910,19910,0
|
|
20240705,155900,10263702100,19910,19910,19910,19910,0
|
|
20240705,155800,10263702100,19910,19910,19910,19910,0
|
|
20240705,155700,10263702100,19910,19910,19910,19910,0
|
|
20240705,155600,10263702100,19910,19910,19910,19910,0
|
|
20240705,155500,10263702100,19910,19910,19910,19910,0
|
|
20240705,155400,10263702100,19910,19910,19910,19910,0
|
|
20240705,155300,10263702100,19910,19910,19910,19910,0
|
|
20240705,155200,10263702100,19910,19910,19910,19910,0
|
|
20240705,155100,10263702100,19910,19910,19910,19910,0
|
|
20240705,155000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,154900,10263702100,19910,19910,19910,19910,0
|
|
20240705,154800,10263702100,19910,19910,19910,19910,0
|
|
20240705,154700,10263702100,19910,19910,19910,19910,0
|
|
20240705,154600,10263702100,19910,19910,19910,19910,0
|
|
20240705,154500,10263702100,19910,19910,19910,19910,0
|
|
20240705,154400,10263702100,19910,19910,19910,19910,0
|
|
20240705,154300,10263702100,19910,19910,19910,19910,0
|
|
20240705,154200,10263702100,19910,19910,19910,19910,0
|
|
20240705,154100,10263702100,19910,19910,19910,19910,0
|
|
20240705,154000,10263702100,19910,19910,19910,19910,0
|
|
20240705,153900,10263702100,19910,19910,19910,19910,0
|
|
20240705,153800,10263702100,19910,19910,19910,19910,0
|
|
20240705,153700,10263702100,19910,19910,19910,19910,0
|
|
20240705,153600,10263702100,19910,19910,19910,19910,0
|
|
20240705,153500,10263702100,19910,19910,19910,19910,0
|
|
20240705,153400,10263702100,19910,19910,19910,19910,0
|
|
20240705,153300,10263702100,19910,19910,19910,19910,0
|
|
20240705,153200,10263702100,19910,19910,19910,19910,0
|
|
20240705,153100,10263702100,19910,19910,19910,19910,0
|
|
20240705,153000,10263702100,19910,19910,19910,19910,12591
|
|
20240705,152900,10013015290,19910,19910,19910,19910,0
|
|
20240705,152800,10013015290,19910,19910,19910,19910,0
|
|
20240705,152700,10013015290,19910,19910,19910,19910,0
|
|
20240705,152600,10013015290,19910,19910,19910,19910,0
|
|
20240705,152500,10013015290,19910,19910,19910,19910,0
|
|
20240705,152400,10013015290,19910,19910,19910,19910,0
|
|
20240705,152300,10013015290,19910,19910,19910,19910,0
|
|
20240705,152200,10013015290,19910,19910,19910,19910,0
|
|
20240705,152100,10013015290,19910,19910,19910,19910,0
|
|
20240705,152000,10013015290,19910,19910,19910,19910,0
|
|
20240705,151900,10013015290,19910,19920,19940,19910,2364
|
|
20240705,151800,9965908240,19930,19920,19940,19910,2825
|
|
20240705,151700,9909640160,19920,19930,19950,19920,2234
|
|
20240705,151600,9865122820,19930,19940,19950,19930,1330
|
|
20240705,151500,9838604830,19950,19940,19950,19930,504
|
|
20240705,151400,9828551820,19940,19930,19940,19930,649
|
|
20240705,151300,9815613430,19930,19920,19930,19920,329
|
|
20240705,151200,9809056650,19930,19930,19930,19920,1058
|
|
20240705,151100,9787973310,19920,19920,19930,19920,686
|
|
20240705,151000,9774303780,19930,19920,19930,19920,649
|
|
20240705,150900,9761370370,19920,19920,19920,19920,426
|
|
20240705,150800,9752884450,19920,19920,19930,19920,498
|
|
20240705,150700,9742960100,19920,19920,19930,19920,553
|
|
20240705,150600,9731942510,19910,19920,19920,19910,396
|
|
20240705,150500,9724057220,19920,19910,19920,19900,1703
|
|
20240705,150400,9690156650,19910,19920,19920,19900,9859
|
|
20240705,150300,9493831330,19920,19930,19940,19920,647
|
|
20240705,150200,9480938680,19930,19930,19940,19930,966
|
|
20240705,150100,9461684770,19930,19930,19940,19930,1306
|
|
20240705,150000,9435656150,19930,19940,19940,19930,322
|
|
20240705,145900,9429238550,19940,19930,19940,19930,539
|
|
20240705,145800,9418494240,19940,19940,19940,19930,319
|
|
20240705,145700,9412135590,19940,19940,19940,19930,1111
|
|
20240705,145600,9389986530,19940,19930,19940,19930,1096
|
|
20240705,145500,9368132580,19940,19930,19940,19930,234
|
|
20240705,145400,9363468840,19940,19930,19940,19930,729
|
|
20240705,145300,9348939560,19930,19950,19950,19930,237
|
|
20240705,145200,9344213730,19940,19940,19950,19940,233
|
|
20240705,145100,9339566840,19940,19940,19940,19930,1167
|
|
20240705,145000,9316303060,19940,19930,19940,19930,517
|
|
20240705,144900,9305994090,19940,19930,19940,19930,904
|
|
20240705,144800,9287972610,19940,19930,19940,19930,326
|
|
20240705,144700,9281474530,19930,19940,19940,19930,1074
|
|
20240705,144600,9260062060,19940,19940,19940,19940,227
|
|
20240705,144500,9255535680,19940,19940,19940,19930,597
|
|
20240705,144400,9243631850,19940,19940,19940,19930,665
|
|
20240705,144300,9230373890,19930,19940,19940,19930,218
|
|
20240705,144200,9226028790,19940,19920,19940,19920,663
|
|
20240705,144100,9212814260,19920,19910,19920,19910,281
|
|
20240705,144000,9207217240,19910,19910,19920,19910,311
|
|
20240705,143900,9201025070,19910,19910,19910,19900,2050
|
|
20240705,143800,9160221720,19910,19900,19910,19900,3793
|
|
20240705,143700,9084714560,19910,19910,19910,19900,1502
|
|
20240705,143600,9054817260,19910,19900,19910,19900,722
|
|
20240705,143500,9040448120,19910,19910,19910,19900,1024
|
|
20240705,143400,9020067650,19900,19900,19910,19900,1675
|
|
20240705,143300,8986732680,19900,19910,19910,19900,575
|
|
20240705,143200,8975287700,19900,19930,19930,19900,4830
|
|
20240705,143100,8879080230,19940,19940,19940,19930,682
|
|
20240705,143000,8865483990,19940,19940,19950,19940,446
|
|
20240705,142900,8856590520,19940,19940,19950,19940,410
|
|
20240705,142800,8848415110,19940,19930,19940,19930,1245
|
|
20240705,142700,8823591270,19930,19930,19930,19920,837
|
|
20240705,142600,8806912010,19940,19920,19940,19920,179
|
|
20240705,142500,8803344760,19920,19910,19920,19910,715
|
|
20240705,142400,8789103740,19920,19930,19940,19910,3038
|
|
20240705,142300,8728598750,19930,19940,19940,19930,449
|
|
20240705,142200,8719649160,19940,19940,19960,19930,1306
|
|
20240705,142100,8693610150,19940,19940,19940,19930,547
|
|
20240705,142000,8682708020,19930,19920,19960,19920,1040
|
|
20240705,141900,8661967930,19930,19950,19960,19920,365
|
|
20240705,141800,8654691050,19920,19910,19930,19910,387
|
|
20240705,141700,8646982370,19910,19920,19930,19900,2969
|
|
20240705,141600,8587881320,19920,19910,19920,19900,538
|
|
20240705,141500,8577170810,19920,19920,19920,19910,97
|
|
20240705,141400,8575239180,19920,19910,19930,19900,377
|
|
20240705,141300,8567732560,19910,19900,19910,19900,365
|
|
20240705,141200,8560466490,19910,19910,19930,19900,3297
|
|
20240705,141100,8494828850,19910,19930,19930,19910,2357
|
|
20240705,141000,8447889610,19930,19930,19930,19910,509
|
|
20240705,140900,8437749360,19930,19930,19940,19920,859
|
|
20240705,140800,8420633600,19930,19950,19980,19910,2693
|
|
20240705,140700,8366953030,19980,19950,20000,19940,328
|
|
20240705,140600,8360407870,19940,19950,19950,19920,1671
|
|
20240705,140500,8327111980,19930,19900,19990,19900,3836
|
|
20240705,140400,8250724920,19900,19920,19920,19900,6338
|
|
20240705,140300,8124529180,19930,20000,20050,19930,33198
|
|
20240705,140200,7461024300,20000,20050,20050,20000,3351
|
|
20240705,140100,7393881850,20000,20000,20050,20000,1038
|
|
20240705,140000,7373106450,20000,20100,20100,20000,3156
|
|
20240705,135900,7309831450,20050,20050,20100,20050,2238
|
|
20240705,135800,7264958400,20050,20050,20050,20050,653
|
|
20240705,135700,7251865750,20050,20050,20100,20050,844
|
|
20240705,135600,7234932350,20050,20100,20100,20050,261
|
|
20240705,135500,7229695700,20050,20100,20100,20050,683
|
|
20240705,135400,7215995600,20100,20050,20100,20050,471
|
|
20240705,135300,7206549550,20100,20050,20100,20050,268
|
|
20240705,135200,7201169000,20100,20100,20100,20050,2836
|
|
20240705,135100,7144296700,20050,20050,20100,20050,1073
|
|
20240705,135000,7122770100,20050,20050,20100,20050,780
|
|
20240705,134900,7107121500,20050,20050,20100,20050,1406
|
|
20240705,134800,7078926550,20050,20050,20100,20050,690
|
|
20240705,134700,7065090250,20100,20050,20100,20050,1202
|
|
20240705,134600,7040955550,20050,20100,20100,20050,421
|
|
20240705,134500,7032503600,20100,20100,20100,20050,4935
|
|
20240705,134400,6933312450,20100,20150,20150,20100,284
|
|
20240705,134300,6927602850,20100,20100,20100,20100,396
|
|
20240705,134200,6919643250,20100,20150,20150,20100,352
|
|
20240705,134100,6912566850,20100,20100,20100,20100,330
|
|
20240705,134000,6905933850,20150,20150,20150,20100,1383
|
|
20240705,133900,6878119400,20100,20100,20100,20100,825
|
|
20240705,133800,6861536900,20150,20100,20150,20100,211
|
|
20240705,133700,6857290250,20100,20100,20150,20100,138
|
|
20240705,133600,6854516300,20150,20100,20200,20100,636
|
|
20240705,133500,6841700000,20150,20100,20150,20100,394
|
|
20240705,133400,6833763650,20150,20150,20150,20100,441
|
|
20240705,133300,6824884350,20150,20200,20200,20150,4626
|
|
20240705,133200,6731590350,20200,20200,20200,20150,2036
|
|
20240705,133100,6690463700,20200,20200,20200,20150,584
|
|
20240705,133000,6678679200,20200,20100,20200,20100,2937
|
|
20240705,132900,6619487350,20100,20100,20150,20100,1405
|
|
20240705,132800,6591195650,20100,20100,20150,20100,1576
|
|
20240705,132700,6559515900,20100,20150,20150,20100,491
|
|
20240705,132600,6549645150,20150,20100,20150,20100,290
|
|
20240705,132500,6543813900,20150,20150,20150,20150,172
|
|
20240705,132400,6540348100,20150,20150,20150,20100,446
|
|
20240705,132300,6531370650,20150,20150,20150,20150,247
|
|
20240705,132200,6526393600,20200,20150,20200,20150,59
|
|
20240705,132100,6525203550,20100,20200,20200,20100,657
|
|
20240705,132000,6511981300,20150,20150,20200,20150,555
|
|
20240705,131900,6500795650,20150,20150,20200,20150,8146
|
|
20240705,131800,6336515600,20150,20100,20150,20050,3946
|
|
20240705,131700,6257208700,20050,20100,20100,20050,103
|
|
20240705,131600,6255138450,20100,20050,20100,20050,195
|
|
20240705,131500,6251227700,20100,20050,20100,20000,6472
|
|
20240705,131400,6121462250,20050,20100,20100,20050,219
|
|
20240705,131300,6117068650,20050,20050,20100,20050,4010
|
|
20240705,131200,6036666950,20050,20100,20100,20050,113
|
|
20240705,131100,6034400250,20100,20050,20100,20050,1689
|
|
20240705,131000,6000534350,20050,20050,20050,20050,135
|
|
20240705,130900,5997827600,20100,20100,20100,20050,694
|
|
20240705,130800,5983898800,20050,20100,20100,20050,305
|
|
20240705,130700,5977783300,20100,20050,20100,20050,80
|
|
20240705,130600,5976178050,20050,20050,20100,20050,442
|
|
20240705,130500,5967314400,20100,20050,20100,20050,432
|
|
20240705,130400,5958637900,20100,20100,20100,20100,135
|
|
20240705,130300,5955924400,20150,20100,20150,20100,318
|
|
20240705,130200,5949531400,20100,20150,20150,20100,903
|
|
20240705,130100,5931377250,20150,20100,20150,20100,492
|
|
20240705,130000,5921486850,20100,20100,20150,20100,713
|
|
20240705,125900,5907155500,20100,20100,20150,20100,826
|
|
20240705,125800,5890551600,20100,20150,20150,20100,224
|
|
20240705,125700,5886048000,20100,20150,20150,20100,100
|
|
20240705,125600,5884037700,20100,20150,20150,20100,532
|
|
20240705,125500,5873339350,20100,20100,20100,20100,134
|
|
20240705,125400,5870645950,20100,20150,20150,20100,208
|
|
20240705,125300,5866462500,20100,20150,20150,20100,735
|
|
20240705,125200,5851664000,20150,20150,20150,20150,44
|
|
20240705,125100,5850777400,20150,20150,20150,20100,1102
|
|
20240705,125000,5828592250,20150,20100,20150,20100,475
|
|
20240705,124900,5819038550,20100,20100,20100,20100,35
|
|
20240705,124800,5818335050,20100,20100,20150,20100,217
|
|
20240705,124700,5813970200,20100,20100,20150,20100,161
|
|
20240705,124600,5810728350,20150,20100,20150,20100,1533
|
|
20240705,124500,5779912800,20150,20100,20150,20050,464
|
|
20240705,124400,5770589200,20100,20050,20100,20050,1304
|
|
20240705,124300,5744383850,20050,20100,20100,20050,434
|
|
20240705,124200,5735670950,20100,20050,20100,20050,2146
|
|
20240705,124100,5692541450,20050,20100,20100,20050,259
|
|
20240705,124000,5687345550,20100,20050,20100,20050,412
|
|
20240705,123900,5679076100,20050,20100,20100,20050,1002
|
|
20240705,123800,5658963850,20100,20050,20100,20050,399
|
|
20240705,123700,5650962700,20100,20050,20100,20050,3008
|
|
20240705,123600,5590651950,20100,20100,20100,20050,252
|
|
20240705,123500,5585594150,20100,20150,20150,20050,3877
|
|
20240705,123400,5507679900,20100,20100,20150,20100,4615
|
|
20240705,123300,5414918350,20100,20100,20100,20050,2924
|
|
20240705,123200,5356155950,20100,20100,20100,20050,927
|
|
20240705,123100,5337525000,20100,20150,20150,20100,458
|
|
20240705,123000,5328318000,20100,20150,20150,20100,373
|
|
20240705,122900,5320820050,20150,20150,20150,20100,81
|
|
20240705,122800,5319188900,20100,20100,20150,20100,598
|
|
20240705,122700,5307168150,20100,20100,20150,20100,167
|
|
20240705,122600,5303810200,20100,20100,20100,20100,278
|
|
20240705,122500,5298222400,20100,20100,20100,20050,635
|
|
20240705,122400,5285460600,20050,20050,20100,20050,1447
|
|
20240705,122300,5256394450,20050,20050,20050,20050,313
|
|
20240705,122200,5250118800,20100,20050,20100,20050,316
|
|
20240705,122100,5243777200,20050,20050,20100,20050,1184
|
|
20240705,122000,5220034150,20100,20100,20100,20050,1184
|
|
20240705,121900,5196240750,20100,20050,20100,20050,147
|
|
20240705,121800,5193290900,20100,20100,20100,20050,371
|
|
20240705,121700,5185851900,20100,20050,20100,20050,262
|
|
20240705,121600,5180592500,20050,20050,20050,20050,657
|
|
20240705,121500,5167419650,20050,20050,20050,20050,315
|
|
20240705,121400,5161103900,20050,20050,20050,20050,155
|
|
20240705,121300,5157996150,20050,20050,20050,20050,491
|
|
20240705,121200,5148151600,20050,20050,20100,20050,386
|
|
20240705,121100,5140409800,20050,20100,20100,20050,382
|
|
20240705,121000,5132745600,20100,20100,20100,20050,1001
|
|
20240705,120900,5112671450,20100,20100,20100,20050,101
|
|
20240705,120800,5110643100,20100,20050,20100,20050,1153
|
|
20240705,120700,5087471550,20050,20050,20050,20050,291
|
|
20240705,120600,5081637000,20050,20050,20100,20050,122
|
|
20240705,120500,5079190400,20050,20100,20100,20050,1742
|
|
20240705,120400,5044193000,20100,20100,20100,20100,183
|
|
20240705,120300,5040514700,20100,20100,20100,20100,264
|
|
20240705,120200,5035208300,20100,20100,20100,20100,1184
|
|
20240705,120100,5011409900,20100,20100,20100,20100,205
|
|
20240705,120000,5007289400,20150,20150,20150,20100,996
|
|
20240705,115900,4987226750,20150,20150,20150,20100,1012
|
|
20240705,115800,4966859950,20100,20150,20150,20100,379
|
|
20240705,115700,4959241550,20100,20100,20100,20050,3001
|
|
20240705,115600,4898931800,20100,20100,20100,20050,8102
|
|
20240705,115500,4736082800,20100,20150,20150,20100,472
|
|
20240705,115400,4726593450,20150,20100,20150,20100,1439
|
|
20240705,115300,4697669300,20100,20100,20150,20100,210
|
|
20240705,115200,4693448100,20100,20150,20150,20100,261
|
|
20240705,115100,4688199250,20150,20150,20150,20100,167
|
|
20240705,115000,4684834350,20100,20150,20150,20100,278
|
|
20240705,114900,4679246050,20100,20100,20100,20100,82
|
|
20240705,114800,4677597850,20100,20150,20150,20100,279
|
|
20240705,114700,4671987750,20150,20150,20150,20150,149
|
|
20240705,114600,4668985400,20150,20200,20200,20100,2440
|
|
20240705,114500,4619820600,20200,20100,20200,20100,305
|
|
20240705,114400,4613675600,20150,20150,20150,20150,669
|
|
20240705,114300,4600195250,20150,20150,20150,20100,621
|
|
20240705,114200,4587691700,20100,20150,20150,20100,507
|
|
20240705,114100,4577485750,20150,20150,20150,20100,273
|
|
20240705,114000,4571988050,20150,20150,20150,20100,977
|
|
20240705,113900,4552306800,20150,20150,20200,20150,273
|
|
20240705,113800,4546805100,20150,20200,20200,20150,240
|
|
20240705,113700,4541968100,20200,20200,20200,20150,4818
|
|
20240705,113600,4444697400,20200,20150,20200,20150,1875
|
|
20240705,113500,4406844900,20150,20150,20150,20100,2850
|
|
20240705,113400,4349429150,20150,20100,20150,20100,241
|
|
20240705,113300,4344583550,20100,20100,20100,20100,356
|
|
20240705,113200,4337427950,20100,20150,20150,20100,716
|
|
20240705,113100,4323033750,20150,20100,20150,20100,2954
|
|
20240705,113000,4263657050,20100,20150,20150,20100,784
|
|
20240705,112900,4247877050,20150,20150,20200,20150,417
|
|
20240705,112800,4239471750,20200,20150,20200,20150,283
|
|
20240705,112700,4233767350,20150,20200,20200,20150,291
|
|
20240705,112600,4227897450,20200,20150,20200,20150,93
|
|
20240705,112500,4226021000,20150,20150,20200,20150,288
|
|
20240705,112400,4220217750,20150,20150,20200,20150,274
|
|
20240705,112300,4214695900,20150,20150,20150,20150,456
|
|
20240705,112200,4205507500,20100,20150,20200,20100,483
|
|
20240705,112100,4195782250,20150,20150,20150,20100,763
|
|
20240705,112000,4180432800,20150,20200,20200,20100,270
|
|
20240705,111900,4174997450,20200,20100,20200,20100,3526
|
|
20240705,111800,4103862150,20150,20150,20150,20100,891
|
|
20240705,111700,4085926450,20150,20150,20200,20100,2689
|
|
20240705,111600,4031753050,20150,20200,20200,20150,402
|
|
20240705,111500,4023651950,20200,20200,20200,20150,2460
|
|
20240705,111400,3973966750,20200,20200,20200,20150,818
|
|
20240705,111300,3957450400,20200,20250,20250,20150,485
|
|
20240705,111200,3947644400,20250,20250,20250,20200,1995
|
|
20240705,111100,3907339550,20250,20200,20250,20200,3094
|
|
20240705,111000,3844819050,20200,20200,20200,20150,794
|
|
20240705,110900,3828794250,20200,20200,20200,20150,111
|
|
20240705,110800,3826557050,20200,20200,20200,20150,68
|
|
20240705,110700,3825185200,20200,20200,20200,20150,431
|
|
20240705,110600,3816500100,20150,20200,20200,20150,60
|
|
20240705,110500,3815290550,20200,20150,20200,20150,2379
|
|
20240705,110400,3767353550,20100,20150,20150,20100,294
|
|
20240705,110300,3761438650,20150,20100,20150,20100,42
|
|
20240705,110200,3760594100,20150,20100,20150,20100,663
|
|
20240705,110100,3747267650,20100,20100,20150,20100,2592
|
|
20240705,110000,3695165950,20100,20150,20150,20100,1664
|
|
20240705,105900,3661719500,20100,20100,20150,20100,543
|
|
20240705,105800,3650803700,20100,20100,20100,20100,243
|
|
20240705,105700,3645919400,20100,20100,20150,20100,1107
|
|
20240705,105600,3623668450,20100,20150,20150,20100,585
|
|
20240705,105500,3611909800,20100,20100,20150,20100,576
|
|
20240705,105400,3600332150,20100,20150,20150,20050,2097
|
|
20240705,105300,3558182100,20100,20100,20150,20100,108
|
|
20240705,105200,3556010800,20100,20100,20100,20100,254
|
|
20240705,105100,3550905400,20100,20100,20150,20100,224
|
|
20240705,105000,3546402950,20100,20100,20150,20100,9
|
|
20240705,104900,3546221900,20100,20100,20100,20100,1260
|
|
20240705,104800,3520895900,20100,20100,20100,20100,837
|
|
20240705,104700,3504072200,20100,20100,20150,20100,1071
|
|
20240705,104600,3482544850,20100,20100,20150,20100,470
|
|
20240705,104500,3473097750,20100,20100,20100,20100,349
|
|
20240705,104400,3466082850,20100,20100,20100,20100,1116
|
|
20240705,104300,3443651250,20100,20100,20100,20100,3159
|
|
20240705,104200,3380155350,20100,20100,20150,20100,327
|
|
20240705,104100,3373581100,20100,20100,20150,20100,447
|
|
20240705,104000,3364596050,20100,20100,20150,20100,2220
|
|
20240705,103900,3319964000,20150,20200,20200,20150,353
|
|
20240705,103800,3312850500,20150,20150,20150,20100,1182
|
|
20240705,103700,3289034900,20200,20150,20200,20150,2510
|
|
20240705,103600,3238452900,20150,20200,20200,20150,215
|
|
20240705,103500,3234120600,20200,20200,20200,20200,59
|
|
20240705,103400,3232928800,20200,20300,20300,20150,1043
|
|
20240705,103300,3211855400,20250,20300,20300,20250,776
|
|
20240705,103200,3196105800,20300,20200,20300,20200,2142
|
|
20240705,103100,3152776850,20150,20150,20200,20150,395
|
|
20240705,103000,3144804450,20150,20150,20150,20100,699
|
|
20240705,102900,3130721350,20150,20100,20150,20100,1178
|
|
20240705,102800,3106997650,20150,20100,20150,20100,111
|
|
20240705,102700,3104766500,20100,20100,20100,20100,0
|
|
20240705,102600,3104766500,20100,20150,20150,20100,501
|
|
20240705,102500,3094685900,20100,20100,20100,20100,217
|
|
20240705,102400,3090324200,20100,20150,20150,20100,747
|
|
20240705,102300,3075273900,20150,20150,20150,20150,148
|
|
20240705,102200,3072291700,20150,20150,20200,20150,786
|
|
20240705,102100,3056453750,20150,20150,20150,20100,670
|
|
20240705,102000,3042975250,20100,20100,20150,20100,321
|
|
20240705,101900,3036520650,20100,20100,20100,20100,258
|
|
20240705,101800,3031334850,20150,20150,20150,20150,130
|
|
20240705,101700,3028715350,20150,20100,20150,20100,109
|
|
20240705,101600,3026520900,20100,20150,20150,20100,2297
|
|
20240705,101500,2980347400,20150,20100,20150,20100,2030
|
|
20240705,101400,2939453450,20150,20150,20200,20150,2360
|
|
20240705,101300,2891896200,20150,20200,20200,20150,369
|
|
20240705,101200,2884451700,20150,20150,20150,20150,305
|
|
20240705,101100,2878305950,20150,20150,20150,20150,1603
|
|
20240705,101000,2846005500,20150,20150,20200,20150,425
|
|
20240705,100900,2837438300,20150,20150,20150,20150,820
|
|
20240705,100800,2820915300,20150,20150,20150,20150,1204
|
|
20240705,100700,2796654700,20150,20200,20200,20150,1970
|
|
20240705,100600,2756871200,20250,20250,20250,20200,542
|
|
20240705,100500,2745898900,20200,20200,20250,20200,3181
|
|
20240705,100400,2681640200,20200,20250,20250,20200,1352
|
|
20240705,100300,2654329650,20200,20250,20250,20200,48
|
|
20240705,100200,2653359900,20250,20200,20250,20200,106
|
|
20240705,100100,2651218050,20200,20250,20250,20200,516
|
|
20240705,100000,2640790800,20250,20250,20250,20200,574
|
|
20240705,095900,2629192050,20250,20250,20250,20250,123
|
|
20240705,095800,2626701300,20250,20300,20300,20200,1950
|
|
20240705,095700,2587215450,20250,20200,20300,20200,1283
|
|
20240705,095600,2561248800,20200,20200,20200,20200,1009
|
|
20240705,095500,2540867000,20200,20250,20250,20150,11148
|
|
20240705,095400,2315643450,20250,20300,20300,20250,61
|
|
20240705,095300,2314407150,20300,20300,20300,20250,366
|
|
20240705,095200,2306985300,20300,20350,20350,20300,324
|
|
20240705,095100,2300398700,20350,20250,20350,20250,1027
|
|
20240705,095000,2279553350,20250,20300,20300,20250,1964
|
|
20240705,094900,2239693400,20300,20350,20350,20300,955
|
|
20240705,094800,2220306050,20350,20350,20400,20350,1088
|
|
20240705,094700,2198165000,20350,20400,20400,20350,930
|
|
20240705,094600,2179228550,20400,20400,20400,20350,737
|
|
20240705,094500,2164195500,20400,20350,20400,20350,2128
|
|
20240705,094400,2120800000,20350,20350,20400,20350,315
|
|
20240705,094300,2114386600,20350,20300,20350,20300,857
|
|
20240705,094200,2096946700,20300,20350,20350,20300,62
|
|
20240705,094100,2095686750,20300,20350,20400,20300,397
|
|
20240705,094000,2087609000,20400,20350,20400,20350,266
|
|
20240705,093900,2082183800,20350,20350,20450,20350,5300
|
|
20240705,093800,1973962900,20350,20300,20350,20300,3456
|
|
20240705,093700,1903675050,20300,20250,20300,20250,2048
|
|
20240705,093600,1862127600,20250,20200,20250,20200,3282
|
|
20240705,093500,1795795600,20200,20150,20200,20100,2289
|
|
20240705,093400,1749676700,20200,20200,20200,20050,2775
|
|
20240705,093300,1693888500,20100,20150,20150,20100,4997
|
|
20240705,093200,1593361200,20100,20050,20100,20050,1403
|
|
20240705,093100,1565183350,20050,20100,20150,20050,3141
|
|
20240705,093000,1502046350,20050,20150,20200,20050,6255
|
|
20240705,092900,1376484000,20200,20200,20200,20100,1567
|
|
20240705,092800,1344910800,20200,20200,20250,20150,1538
|
|
20240705,092700,1313843150,20250,20250,20250,20200,223
|
|
20240705,092600,1309329550,20250,20200,20250,20200,194
|
|
20240705,092500,1305408900,20200,20200,20200,20200,968
|
|
20240705,092400,1285855300,20150,20150,20150,20100,1579
|
|
20240705,092300,1254061050,20150,20100,20150,20100,905
|
|
20240705,092200,1235863500,20100,20150,20150,20100,888
|
|
20240705,092100,1217973700,20150,20150,20200,20100,1875
|
|
20240705,092000,1180192450,20150,20200,20200,20150,828
|
|
20240705,091900,1163498850,20200,20200,20200,20150,663
|
|
20240705,091800,1150120400,20200,20200,20200,20150,621
|
|
20240705,091700,1137576250,20150,20250,20250,20150,417
|
|
20240705,091600,1129147800,20200,20300,20300,20150,841
|
|
20240705,091500,1112183900,20250,20300,20300,20250,527
|
|
20240705,091400,1101501200,20250,20250,20300,20250,1498
|
|
20240705,091300,1071159700,20250,20150,20250,20150,899
|
|
20240705,091200,1053012000,20150,20150,20200,20100,1861
|
|
20240705,091100,1015509450,20150,20150,20200,20150,443
|
|
20240705,091000,1006582200,20150,20250,20300,20150,1436
|
|
20240705,090900,977548950,20250,20200,20300,20200,1118
|
|
20240705,090800,954900800,20200,20200,20200,20100,769
|
|
20240705,090700,939384700,20100,20100,20200,20100,1131
|
|
20240705,090600,916632200,20100,20150,20200,20100,3995
|
|
20240705,090500,836142200,20050,20100,20200,20050,1876
|
|
20240705,090400,798472400,20100,20200,20300,20050,4351
|
|
20240705,090300,710629950,20300,20300,20350,20000,8342
|
|
20240705,090200,542278250,20300,20500,20500,20300,6483
|
|
20240705,090100,410086000,20500,20500,20550,20450,3734
|
|
20240705,090000,333533150,20450,20500,20550,20400,16266
|