645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,194100,9081442680,20050,20050,20050,20050,0
|
|
20240718,194000,9081442680,20050,20050,20050,20050,0
|
|
20240718,193900,9081442680,20050,20050,20050,20050,0
|
|
20240718,193800,9081442680,20050,20050,20050,20050,0
|
|
20240718,193700,9081442680,20050,20050,20050,20050,0
|
|
20240718,193600,9081442680,20050,20050,20050,20050,0
|
|
20240718,193500,9081442680,20050,20050,20050,20050,0
|
|
20240718,193400,9081442680,20050,20050,20050,20050,0
|
|
20240718,193300,9081442680,20050,20050,20050,20050,0
|
|
20240718,193200,9081442680,20050,20050,20050,20050,0
|
|
20240718,193100,9081442680,20050,20050,20050,20050,0
|
|
20240718,193000,9081442680,20050,20050,20050,20050,0
|
|
20240718,192900,9081442680,20050,20050,20050,20050,0
|
|
20240718,192800,9081442680,20050,20050,20050,20050,0
|
|
20240718,192700,9081442680,20050,20050,20050,20050,0
|
|
20240718,192600,9081442680,20050,20050,20050,20050,0
|
|
20240718,192500,9081442680,20050,20050,20050,20050,0
|
|
20240718,192400,9081442680,20050,20050,20050,20050,0
|
|
20240718,192300,9081442680,20050,20050,20050,20050,0
|
|
20240718,192200,9081442680,20050,20050,20050,20050,0
|
|
20240718,192100,9081442680,20050,20050,20050,20050,0
|
|
20240718,192000,9081442680,20050,20050,20050,20050,0
|
|
20240718,191900,9081442680,20050,20050,20050,20050,0
|
|
20240718,191800,9081442680,20050,20050,20050,20050,0
|
|
20240718,191700,9081442680,20050,20050,20050,20050,0
|
|
20240718,191600,9081442680,20050,20050,20050,20050,0
|
|
20240718,191500,9081442680,20050,20050,20050,20050,0
|
|
20240718,191400,9081442680,20050,20050,20050,20050,0
|
|
20240718,191300,9081442680,20050,20050,20050,20050,0
|
|
20240718,191200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,191100,9081442680,20050,20050,20050,20050,0
|
|
20240718,191000,9081442680,20050,20050,20050,20050,0
|
|
20240718,190900,9081442680,20050,20050,20050,20050,0
|
|
20240718,190800,9081442680,20050,20050,20050,20050,0
|
|
20240718,190700,9081442680,20050,20050,20050,20050,0
|
|
20240718,190600,9081442680,20050,20050,20050,20050,0
|
|
20240718,190500,9081442680,20050,20050,20050,20050,0
|
|
20240718,190400,9081442680,20050,20050,20050,20050,0
|
|
20240718,190300,9081442680,20050,20050,20050,20050,0
|
|
20240718,190200,9081442680,20050,20050,20050,20050,0
|
|
20240718,190100,9081442680,20050,20050,20050,20050,0
|
|
20240718,190000,9081442680,20050,20050,20050,20050,0
|
|
20240718,185900,9081442680,20050,20050,20050,20050,0
|
|
20240718,185800,9081442680,20050,20050,20050,20050,0
|
|
20240718,185700,9081442680,20050,20050,20050,20050,0
|
|
20240718,185600,9081442680,20050,20050,20050,20050,0
|
|
20240718,185500,9081442680,20050,20050,20050,20050,0
|
|
20240718,185400,9081442680,20050,20050,20050,20050,0
|
|
20240718,185300,9081442680,20050,20050,20050,20050,0
|
|
20240718,185200,9081442680,20050,20050,20050,20050,0
|
|
20240718,185100,9081442680,20050,20050,20050,20050,0
|
|
20240718,185000,9081442680,20050,20050,20050,20050,0
|
|
20240718,184900,9081442680,20050,20050,20050,20050,0
|
|
20240718,184800,9081442680,20050,20050,20050,20050,0
|
|
20240718,184700,9081442680,20050,20050,20050,20050,0
|
|
20240718,184600,9081442680,20050,20050,20050,20050,0
|
|
20240718,184500,9081442680,20050,20050,20050,20050,0
|
|
20240718,184400,9081442680,20050,20050,20050,20050,0
|
|
20240718,184300,9081442680,20050,20050,20050,20050,0
|
|
20240718,184200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,184100,9081442680,20050,20050,20050,20050,0
|
|
20240718,184000,9081442680,20050,20050,20050,20050,0
|
|
20240718,183900,9081442680,20050,20050,20050,20050,0
|
|
20240718,183800,9081442680,20050,20050,20050,20050,0
|
|
20240718,183700,9081442680,20050,20050,20050,20050,0
|
|
20240718,183600,9081442680,20050,20050,20050,20050,0
|
|
20240718,183500,9081442680,20050,20050,20050,20050,0
|
|
20240718,183400,9081442680,20050,20050,20050,20050,0
|
|
20240718,183300,9081442680,20050,20050,20050,20050,0
|
|
20240718,183200,9081442680,20050,20050,20050,20050,0
|
|
20240718,183100,9081442680,20050,20050,20050,20050,0
|
|
20240718,183000,9081442680,20050,20050,20050,20050,0
|
|
20240718,182900,9081442680,20050,20050,20050,20050,0
|
|
20240718,182800,9081442680,20050,20050,20050,20050,0
|
|
20240718,182700,9081442680,20050,20050,20050,20050,0
|
|
20240718,182600,9081442680,20050,20050,20050,20050,0
|
|
20240718,182500,9081442680,20050,20050,20050,20050,0
|
|
20240718,182400,9081442680,20050,20050,20050,20050,0
|
|
20240718,182300,9081442680,20050,20050,20050,20050,0
|
|
20240718,182200,9081442680,20050,20050,20050,20050,0
|
|
20240718,182100,9081442680,20050,20050,20050,20050,0
|
|
20240718,182000,9081442680,20050,20050,20050,20050,0
|
|
20240718,181900,9081442680,20050,20050,20050,20050,0
|
|
20240718,181800,9081442680,20050,20050,20050,20050,0
|
|
20240718,181700,9081442680,20050,20050,20050,20050,0
|
|
20240718,181600,9081442680,20050,20050,20050,20050,0
|
|
20240718,181500,9081442680,20050,20050,20050,20050,0
|
|
20240718,181400,9081442680,20050,20050,20050,20050,0
|
|
20240718,181300,9081442680,20050,20050,20050,20050,0
|
|
20240718,181200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,181100,9081442680,20050,20050,20050,20050,0
|
|
20240718,181000,9081442680,20050,20050,20050,20050,0
|
|
20240718,180900,9081442680,20050,20050,20050,20050,0
|
|
20240718,180800,9081442680,20050,20050,20050,20050,0
|
|
20240718,180700,9081442680,20050,20050,20050,20050,0
|
|
20240718,180600,9081442680,20050,20050,20050,20050,0
|
|
20240718,180500,9081442680,20050,20050,20050,20050,0
|
|
20240718,180400,9081442680,20050,20050,20050,20050,0
|
|
20240718,180300,9081442680,20050,20050,20050,20050,0
|
|
20240718,180200,9081442680,20050,20050,20050,20050,0
|
|
20240718,180100,9081442680,20050,20050,20050,20050,0
|
|
20240718,180000,9081442680,20050,20050,20050,20050,0
|
|
20240718,175900,9081442680,20050,20050,20050,20050,0
|
|
20240718,175800,9081442680,20050,20050,20050,20050,0
|
|
20240718,175700,9081442680,20050,20050,20050,20050,0
|
|
20240718,175600,9081442680,20050,20050,20050,20050,0
|
|
20240718,175500,9081442680,20050,20050,20050,20050,0
|
|
20240718,175400,9081442680,20050,20050,20050,20050,0
|
|
20240718,175300,9081442680,20050,20050,20050,20050,0
|
|
20240718,175200,9081442680,20050,20050,20050,20050,0
|
|
20240718,175100,9081442680,20050,20050,20050,20050,0
|
|
20240718,175000,9081442680,20050,20050,20050,20050,0
|
|
20240718,174900,9081442680,20050,20050,20050,20050,0
|
|
20240718,174800,9081442680,20050,20050,20050,20050,0
|
|
20240718,174700,9081442680,20050,20050,20050,20050,0
|
|
20240718,174600,9081442680,20050,20050,20050,20050,0
|
|
20240718,174500,9081442680,20050,20050,20050,20050,0
|
|
20240718,174400,9081442680,20050,20050,20050,20050,0
|
|
20240718,174300,9081442680,20050,20050,20050,20050,0
|
|
20240718,174200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,174100,9081442680,20050,20050,20050,20050,0
|
|
20240718,174000,9081442680,20050,20050,20050,20050,0
|
|
20240718,173900,9081442680,20050,20050,20050,20050,0
|
|
20240718,173800,9081442680,20050,20050,20050,20050,0
|
|
20240718,173700,9081442680,20050,20050,20050,20050,0
|
|
20240718,173600,9081442680,20050,20050,20050,20050,0
|
|
20240718,173500,9081442680,20050,20050,20050,20050,0
|
|
20240718,173400,9081442680,20050,20050,20050,20050,0
|
|
20240718,173300,9081442680,20050,20050,20050,20050,0
|
|
20240718,173200,9081442680,20050,20050,20050,20050,0
|
|
20240718,173100,9081442680,20050,20050,20050,20050,0
|
|
20240718,173000,9081442680,20050,20050,20050,20050,0
|
|
20240718,172900,9081442680,20050,20050,20050,20050,0
|
|
20240718,172800,9081442680,20050,20050,20050,20050,0
|
|
20240718,172700,9081442680,20050,20050,20050,20050,0
|
|
20240718,172600,9081442680,20050,20050,20050,20050,0
|
|
20240718,172500,9081442680,20050,20050,20050,20050,0
|
|
20240718,172400,9081442680,20050,20050,20050,20050,0
|
|
20240718,172300,9081442680,20050,20050,20050,20050,0
|
|
20240718,172200,9081442680,20050,20050,20050,20050,0
|
|
20240718,172100,9081442680,20050,20050,20050,20050,0
|
|
20240718,172000,9081442680,20050,20050,20050,20050,0
|
|
20240718,171900,9081442680,20050,20050,20050,20050,0
|
|
20240718,171800,9081442680,20050,20050,20050,20050,0
|
|
20240718,171700,9081442680,20050,20050,20050,20050,0
|
|
20240718,171600,9081442680,20050,20050,20050,20050,0
|
|
20240718,171500,9081442680,20050,20050,20050,20050,0
|
|
20240718,171400,9081442680,20050,20050,20050,20050,0
|
|
20240718,171300,9081442680,20050,20050,20050,20050,0
|
|
20240718,171200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,171100,9081442680,20050,20050,20050,20050,0
|
|
20240718,171000,9081442680,20050,20050,20050,20050,0
|
|
20240718,170900,9081442680,20050,20050,20050,20050,0
|
|
20240718,170800,9081442680,20050,20050,20050,20050,0
|
|
20240718,170700,9081442680,20050,20050,20050,20050,0
|
|
20240718,170600,9081442680,20050,20050,20050,20050,0
|
|
20240718,170500,9081442680,20050,20050,20050,20050,0
|
|
20240718,170400,9081442680,20050,20050,20050,20050,0
|
|
20240718,170300,9081442680,20050,20050,20050,20050,0
|
|
20240718,170200,9081442680,20050,20050,20050,20050,0
|
|
20240718,170100,9081442680,20050,20050,20050,20050,0
|
|
20240718,170000,9081442680,20050,20050,20050,20050,0
|
|
20240718,165900,9081442680,20050,20050,20050,20050,0
|
|
20240718,165800,9081442680,20050,20050,20050,20050,0
|
|
20240718,165700,9081442680,20050,20050,20050,20050,0
|
|
20240718,165600,9081442680,20050,20050,20050,20050,0
|
|
20240718,165500,9081442680,20050,20050,20050,20050,0
|
|
20240718,165400,9081442680,20050,20050,20050,20050,0
|
|
20240718,165300,9081442680,20050,20050,20050,20050,0
|
|
20240718,165200,9081442680,20050,20050,20050,20050,0
|
|
20240718,165100,9081442680,20050,20050,20050,20050,0
|
|
20240718,165000,9081442680,20050,20050,20050,20050,0
|
|
20240718,164900,9081442680,20050,20050,20050,20050,0
|
|
20240718,164800,9081442680,20050,20050,20050,20050,0
|
|
20240718,164700,9081442680,20050,20050,20050,20050,0
|
|
20240718,164600,9081442680,20050,20050,20050,20050,0
|
|
20240718,164500,9081442680,20050,20050,20050,20050,0
|
|
20240718,164400,9081442680,20050,20050,20050,20050,0
|
|
20240718,164300,9081442680,20050,20050,20050,20050,0
|
|
20240718,164200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,164100,9081442680,20050,20050,20050,20050,0
|
|
20240718,164000,9081442680,20050,20050,20050,20050,0
|
|
20240718,163900,9081442680,20050,20050,20050,20050,0
|
|
20240718,163800,9081442680,20050,20050,20050,20050,0
|
|
20240718,163700,9081442680,20050,20050,20050,20050,0
|
|
20240718,163600,9081442680,20050,20050,20050,20050,0
|
|
20240718,163500,9081442680,20050,20050,20050,20050,0
|
|
20240718,163400,9081442680,20050,20050,20050,20050,0
|
|
20240718,163300,9081442680,20050,20050,20050,20050,0
|
|
20240718,163200,9081442680,20050,20050,20050,20050,0
|
|
20240718,163100,9081442680,20050,20050,20050,20050,0
|
|
20240718,163000,9081442680,20050,20050,20050,20050,0
|
|
20240718,162900,9081442680,20050,20050,20050,20050,0
|
|
20240718,162800,9081442680,20050,20050,20050,20050,0
|
|
20240718,162700,9081442680,20050,20050,20050,20050,0
|
|
20240718,162600,9081442680,20050,20050,20050,20050,0
|
|
20240718,162500,9081442680,20050,20050,20050,20050,0
|
|
20240718,162400,9081442680,20050,20050,20050,20050,0
|
|
20240718,162300,9081442680,20050,20050,20050,20050,0
|
|
20240718,162200,9081442680,20050,20050,20050,20050,0
|
|
20240718,162100,9081442680,20050,20050,20050,20050,0
|
|
20240718,162000,9081442680,20050,20050,20050,20050,0
|
|
20240718,161900,9081442680,20050,20050,20050,20050,0
|
|
20240718,161800,9081442680,20050,20050,20050,20050,0
|
|
20240718,161700,9081442680,20050,20050,20050,20050,0
|
|
20240718,161600,9081442680,20050,20050,20050,20050,0
|
|
20240718,161500,9081442680,20050,20050,20050,20050,0
|
|
20240718,161400,9081442680,20050,20050,20050,20050,0
|
|
20240718,161300,9081442680,20050,20050,20050,20050,0
|
|
20240718,161200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,161100,9081442680,20050,20050,20050,20050,0
|
|
20240718,161000,9081442680,20050,20050,20050,20050,0
|
|
20240718,160900,9081442680,20050,20050,20050,20050,0
|
|
20240718,160800,9081442680,20050,20050,20050,20050,0
|
|
20240718,160700,9081442680,20050,20050,20050,20050,0
|
|
20240718,160600,9081442680,20050,20050,20050,20050,0
|
|
20240718,160500,9081442680,20050,20050,20050,20050,0
|
|
20240718,160400,9081442680,20050,20050,20050,20050,0
|
|
20240718,160300,9081442680,20050,20050,20050,20050,0
|
|
20240718,160200,9081442680,20050,20050,20050,20050,0
|
|
20240718,160100,9081442680,20050,20050,20050,20050,0
|
|
20240718,160000,9081442680,20050,20050,20050,20050,0
|
|
20240718,155900,9081442680,20050,20050,20050,20050,0
|
|
20240718,155800,9081442680,20050,20050,20050,20050,0
|
|
20240718,155700,9081442680,20050,20050,20050,20050,0
|
|
20240718,155600,9081442680,20050,20050,20050,20050,0
|
|
20240718,155500,9081442680,20050,20050,20050,20050,0
|
|
20240718,155400,9081442680,20050,20050,20050,20050,0
|
|
20240718,155300,9081442680,20050,20050,20050,20050,0
|
|
20240718,155200,9081442680,20050,20050,20050,20050,0
|
|
20240718,155100,9081442680,20050,20050,20050,20050,0
|
|
20240718,155000,9081442680,20050,20050,20050,20050,0
|
|
20240718,154900,9081442680,20050,20050,20050,20050,0
|
|
20240718,154800,9081442680,20050,20050,20050,20050,0
|
|
20240718,154700,9081442680,20050,20050,20050,20050,0
|
|
20240718,154600,9081442680,20050,20050,20050,20050,0
|
|
20240718,154500,9081442680,20050,20050,20050,20050,0
|
|
20240718,154400,9081442680,20050,20050,20050,20050,0
|
|
20240718,154300,9081442680,20050,20050,20050,20050,0
|
|
20240718,154200,9081442680,20050,20050,20050,20050,10222
|
|
20240718,154100,9081442680,20050,20050,20050,20050,0
|
|
20240718,154000,9081442680,20050,20050,20050,20050,0
|
|
20240718,153900,9081442680,20050,20050,20050,20050,0
|
|
20240718,153800,9081442680,20050,20050,20050,20050,0
|
|
20240718,153700,9081442680,20050,20050,20050,20050,0
|
|
20240718,153600,9081442680,20050,20050,20050,20050,0
|
|
20240718,153500,9081442680,20050,20050,20050,20050,0
|
|
20240718,153400,9081442680,20050,20050,20050,20050,0
|
|
20240718,153300,9081442680,20050,20050,20050,20050,0
|
|
20240718,153200,9081442680,20050,20050,20050,20050,0
|
|
20240718,153100,9081442680,20050,20050,20050,20050,0
|
|
20240718,153000,9081442680,20050,20050,20050,20050,10222
|
|
20240718,152900,8876491580,20050,20050,20050,20050,0
|
|
20240718,152800,8876491580,20050,20050,20050,20050,0
|
|
20240718,152700,8876491580,20050,20050,20050,20050,0
|
|
20240718,152600,8876491580,20050,20050,20050,20050,0
|
|
20240718,152500,8876491580,20050,20050,20050,20050,0
|
|
20240718,152400,8876491580,20050,20050,20050,20050,0
|
|
20240718,152300,8876491580,20050,20050,20050,20050,0
|
|
20240718,152200,8876491580,20050,20050,20050,20050,0
|
|
20240718,152100,8876491580,20050,20050,20050,20050,0
|
|
20240718,152000,8876491580,20050,20050,20050,20050,0
|
|
20240718,151900,8876491580,20050,20000,20050,20000,156
|
|
20240718,151800,8873371230,20000,20000,20050,19990,3116
|
|
20240718,151700,8811040100,20050,20050,20050,20000,839
|
|
20240718,151600,8794239300,20000,20000,20050,20000,481
|
|
20240718,151500,8784608000,20000,20050,20050,19990,1327
|
|
20240718,151400,8758074310,20000,20000,20000,19990,3078
|
|
20240718,151300,8696516610,20000,19990,20000,19990,552
|
|
20240718,151200,8685480110,19990,20000,20000,19990,759
|
|
20240718,151100,8670305660,19990,19990,20000,19990,502
|
|
20240718,151000,8660269160,20000,19990,20000,19980,3402
|
|
20240718,150900,8592259970,19980,19980,19990,19970,737
|
|
20240718,150800,8577536800,19980,19970,19990,19960,1253
|
|
20240718,150700,8552513210,19960,19940,19970,19940,1311
|
|
20240718,150600,8526349640,19940,19970,19970,19920,1332
|
|
20240718,150500,8499783520,19970,19980,19990,19970,278
|
|
20240718,150400,8494231560,19970,19980,19980,19970,1542
|
|
20240718,150300,8463431550,19990,19970,19990,19970,769
|
|
20240718,150200,8448068990,19970,19970,19980,19970,384
|
|
20240718,150100,8440400410,19970,19940,19970,19940,610
|
|
20240718,150000,8428227690,19940,19900,19950,19900,10082
|
|
20240718,145900,8227200110,19910,19890,19910,19880,732
|
|
20240718,145800,8212636110,19890,19880,19890,19860,716
|
|
20240718,145700,8198400660,19870,19870,19870,19860,624
|
|
20240718,145600,8186004120,19870,19880,19890,19870,843
|
|
20240718,145500,8169245950,19870,19880,19880,19870,454
|
|
20240718,145400,8160222770,19890,19880,19890,19880,364
|
|
20240718,145300,8152986220,19870,19860,19880,19860,958
|
|
20240718,145200,8133950740,19860,19890,19890,19860,1439
|
|
20240718,145100,8105346130,19890,19890,19890,19890,325
|
|
20240718,145000,8098881880,19900,19890,19900,19890,871
|
|
20240718,144900,8081556100,19900,19920,19920,19900,4384
|
|
20240718,144800,7994283580,19920,19910,19920,19910,512
|
|
20240718,144700,7984087450,19920,19930,19930,19910,911
|
|
20240718,144600,7965946770,19930,19960,19960,19910,7352
|
|
20240718,144500,7819368710,19960,19960,19980,19960,871
|
|
20240718,144400,7801980110,19960,19970,19970,19960,1119
|
|
20240718,144300,7779636690,19980,19980,19990,19970,828
|
|
20240718,144200,7763097290,19980,19990,19990,19980,825
|
|
20240718,144100,7746611200,20000,19980,20000,19980,562
|
|
20240718,144000,7735378090,19990,19980,20000,19980,499
|
|
20240718,143900,7725403370,19980,19980,19990,19980,415
|
|
20240718,143800,7717108920,19990,19990,19990,19980,423
|
|
20240718,143700,7708654310,19980,19980,19990,19980,488
|
|
20240718,143600,7698903850,19970,19980,19980,19970,471
|
|
20240718,143500,7689495320,19980,19960,19980,19960,3083
|
|
20240718,143400,7627928280,19960,19960,19960,19950,1182
|
|
20240718,143300,7604337660,19960,19940,19970,19940,818
|
|
20240718,143200,7588016180,19930,19950,19950,19930,464
|
|
20240718,143100,7578767120,19940,19950,19950,19930,594
|
|
20240718,143000,7566921920,19950,19930,19950,19930,751
|
|
20240718,142900,7551948120,19940,19940,19950,19940,357
|
|
20240718,142800,7544829250,19940,19940,19950,19930,306
|
|
20240718,142700,7538728630,19940,19950,19960,19930,790
|
|
20240718,142600,7522974650,19950,19950,19960,19950,3050
|
|
20240718,142500,7462127070,19960,19960,19960,19950,1191
|
|
20240718,142400,7438354960,19970,19990,19990,19960,3879
|
|
20240718,142300,7360885660,19990,19990,19990,19980,76
|
|
20240718,142200,7359367050,20000,19990,20000,19990,1936
|
|
20240718,142100,7320665570,19990,20000,20000,19990,404
|
|
20240718,142000,7312586830,19990,20000,20000,19990,89
|
|
20240718,141900,7310807410,19990,20000,20000,19990,152
|
|
20240718,141800,7307767910,19990,20000,20000,19990,1749
|
|
20240718,141700,7272788940,20000,20000,20050,20000,181
|
|
20240718,141600,7269168690,20000,20000,20000,20000,6381
|
|
20240718,141500,7141548690,20000,20000,20000,20000,152
|
|
20240718,141400,7138508690,20000,20000,20000,20000,2099
|
|
20240718,141300,7096528690,20000,20000,20000,20000,255
|
|
20240718,141200,7091428690,20000,20000,20050,20000,258
|
|
20240718,141100,7086268440,20000,20000,20000,20000,338
|
|
20240718,141000,7079508440,20000,20050,20050,20000,135
|
|
20240718,140900,7076805890,20050,20050,20050,20000,580
|
|
20240718,140800,7065204840,20000,19960,20000,19960,4843
|
|
20240718,140700,6968399810,19960,19960,19960,19960,100
|
|
20240718,140600,6966403810,19970,19960,19970,19960,1012
|
|
20240718,140500,6946194180,19960,19960,19960,19960,1064
|
|
20240718,140400,6924956740,19960,19980,19980,19960,1031
|
|
20240718,140300,6904366380,19980,19990,19990,19980,92
|
|
20240718,140200,6902528210,19990,19990,19990,19970,6293
|
|
20240718,140100,6776804700,19990,19990,19990,19980,181
|
|
20240718,140000,6773186520,19980,19990,19990,19980,356
|
|
20240718,135900,6766073090,19990,19990,19990,19990,122
|
|
20240718,135800,6763634310,19990,20000,20000,19980,4585
|
|
20240718,135700,6671961550,20000,20000,20000,20000,112
|
|
20240718,135600,6669721550,20050,20050,20050,20000,192
|
|
20240718,135500,6665880000,20050,20000,20050,20000,324
|
|
20240718,135400,6659395450,20000,20000,20000,20000,176
|
|
20240718,135300,6655875450,20000,20050,20050,20000,118
|
|
20240718,135200,6653512900,20050,20050,20050,20050,1951
|
|
20240718,135100,6614395350,20000,20050,20050,20000,2258
|
|
20240718,135000,6569129000,20050,20100,20100,20050,72
|
|
20240718,134900,6567684800,20050,20100,20100,20000,429
|
|
20240718,134800,6559075000,20050,20000,20050,20000,1079
|
|
20240718,134700,6537450500,20000,20000,20050,19990,2330
|
|
20240718,134600,6490851520,20000,20000,20050,20000,476
|
|
20240718,134500,6481331470,20000,20000,20000,20000,433
|
|
20240718,134400,6472671470,20000,20050,20050,20000,479
|
|
20240718,134300,6463080520,20050,19990,20100,19990,3678
|
|
20240718,134200,6389500470,20000,20000,20000,19990,197
|
|
20240718,134100,6385560570,19990,19990,19990,19990,53
|
|
20240718,134000,6384501100,20000,20000,20050,19990,3333
|
|
20240718,133900,6317843600,20000,20050,20050,20000,614
|
|
20240718,133800,6305547600,20000,20050,20050,20000,4199
|
|
20240718,133700,6221487050,20050,20050,20050,20050,61
|
|
20240718,133600,6220264000,20050,20050,20050,20050,2181
|
|
20240718,133500,6176534950,20050,20050,20050,20050,542
|
|
20240718,133400,6165667850,20100,20050,20100,20050,430
|
|
20240718,133300,6157033500,20050,20100,20100,20050,585
|
|
20240718,133200,6145278200,20100,20050,20100,20050,313
|
|
20240718,133100,6139002500,20050,20050,20050,20050,322
|
|
20240718,133000,6132546400,20050,20050,20050,20050,57
|
|
20240718,132900,6131403550,20050,20100,20100,20050,5050
|
|
20240718,132800,6029916800,20100,20100,20100,20100,318
|
|
20240718,132700,6023525000,20100,20100,20100,20100,125
|
|
20240718,132600,6021012500,20100,20100,20150,20100,266
|
|
20240718,132500,6015660250,20200,20200,20200,20100,3074
|
|
20240718,132400,5953716050,20200,20150,20200,20150,633
|
|
20240718,132300,5940950050,20150,20150,20200,20150,213
|
|
20240718,132200,5936657750,20150,20200,20200,20150,273
|
|
20240718,132100,5931156550,20150,20200,20200,20150,611
|
|
20240718,132000,5918838750,20200,20200,20200,20150,376
|
|
20240718,131900,5911249800,20200,20200,20200,20200,123
|
|
20240718,131800,5908765200,20150,20150,20150,20150,2
|
|
20240718,131700,5908724900,20150,20200,20200,20150,162
|
|
20240718,131600,5905457500,20150,20200,20200,20150,68
|
|
20240718,131500,5904083950,20200,20200,20200,20200,1070
|
|
20240718,131400,5882469950,20150,20200,20200,20150,75
|
|
20240718,131300,5880957450,20200,20200,20200,20200,2484
|
|
20240718,131200,5830780650,20200,20200,20200,20200,35
|
|
20240718,131100,5830073650,20200,20250,20250,20200,79
|
|
20240718,131000,5828477350,20250,20250,20250,20250,2578
|
|
20240718,130900,5776272850,20300,20250,20300,20250,223
|
|
20240718,130800,5771747650,20250,20150,20250,20150,8756
|
|
20240718,130700,5594974000,20150,20100,20150,20100,118
|
|
20240718,130600,5592596350,20150,20150,20150,20150,0
|
|
20240718,130500,5592596350,20150,20150,20150,20150,155
|
|
20240718,130400,5589473100,20150,20150,20150,20150,0
|
|
20240718,130300,5589473100,20150,20100,20150,20100,122
|
|
20240718,130200,5587015600,20100,20100,20150,20100,105
|
|
20240718,130100,5584904900,20100,20100,20100,20100,74
|
|
20240718,130000,5583417500,20100,20100,20150,20100,58
|
|
20240718,125900,5582251600,20150,20150,20150,20150,17
|
|
20240718,125800,5581909050,20100,20100,20100,20100,30
|
|
20240718,125700,5581306050,20100,20150,20150,20100,80
|
|
20240718,125600,5579697600,20150,20150,20150,20100,131
|
|
20240718,125500,5577061800,20100,20100,20100,20100,2575
|
|
20240718,125400,5525304300,20100,20100,20100,20100,187
|
|
20240718,125300,5521545600,20150,20150,20150,20150,10
|
|
20240718,125200,5521344100,20100,20100,20100,20100,17
|
|
20240718,125100,5521002400,20100,20150,20150,20100,22
|
|
20240718,125000,5520560100,20150,20150,20150,20150,193
|
|
20240718,124900,5516671150,20150,20150,20150,20150,54
|
|
20240718,124800,5515583050,20100,20150,20150,20100,192
|
|
20240718,124700,5511723200,20150,20100,20150,20100,2775
|
|
20240718,124600,5455895350,20100,20050,20100,20050,629
|
|
20240718,124500,5443283250,20050,20050,20050,20050,10
|
|
20240718,124400,5443082750,20050,20050,20100,20050,51
|
|
20240718,124300,5442060150,20050,20050,20050,20050,133
|
|
20240718,124200,5439393500,20050,20100,20100,20050,336
|
|
20240718,124100,5432656150,20100,20050,20100,20050,462
|
|
20240718,124000,5423370400,20100,20050,20100,20050,11
|
|
20240718,123900,5423149350,20100,20050,20100,20050,1351
|
|
20240718,123800,5396019750,20050,20100,20100,20050,79
|
|
20240718,123700,5394435300,20050,20100,20100,20050,135
|
|
20240718,123600,5391723300,20100,20050,20100,20050,37
|
|
20240718,123500,5390980600,20050,20100,20100,20050,6
|
|
20240718,123400,5390860150,20100,20100,20100,20050,16
|
|
20240718,123300,5390538600,20100,20100,20100,20100,297
|
|
20240718,123200,5384568900,20100,20100,20100,20100,539
|
|
20240718,123100,5373735000,20100,20100,20150,20100,546
|
|
20240718,123000,5362759850,20100,20100,20100,20100,2
|
|
20240718,122900,5362719650,20100,20100,20100,20050,355
|
|
20240718,122800,5355591650,20100,20150,20150,20100,504
|
|
20240718,122700,5345461050,20100,20100,20100,20100,1195
|
|
20240718,122600,5321441550,20100,20100,20100,20100,212
|
|
20240718,122500,5317180350,20100,20100,20100,20100,151
|
|
20240718,122400,5314145250,20150,20150,20150,20150,15
|
|
20240718,122300,5313843000,20150,20150,20150,20150,43
|
|
20240718,122200,5312976550,20150,20150,20150,20150,0
|
|
20240718,122100,5312976550,20150,20150,20150,20100,702
|
|
20240718,122000,5298834950,20100,20150,20150,20100,26
|
|
20240718,121900,5298312300,20150,20150,20150,20150,44
|
|
20240718,121800,5297425700,20100,20100,20100,20100,42
|
|
20240718,121700,5296581500,20100,20100,20100,20100,169
|
|
20240718,121600,5293184600,20100,20100,20100,20100,0
|
|
20240718,121500,5293184600,20100,20100,20100,20100,39
|
|
20240718,121400,5292400700,20100,20100,20100,20100,213
|
|
20240718,121300,5288119400,20150,20100,20150,20100,630
|
|
20240718,121200,5275453900,20100,20100,20100,20100,0
|
|
20240718,121100,5275453900,20100,20100,20100,20100,2
|
|
20240718,121000,5275413700,20100,20100,20100,20100,53
|
|
20240718,120900,5274348400,20150,20150,20150,20150,88
|
|
20240718,120800,5272575200,20100,20100,20150,20100,402
|
|
20240718,120700,5264494900,20100,20100,20100,20100,30
|
|
20240718,120600,5263891900,20100,20100,20100,20100,10
|
|
20240718,120500,5263690900,20100,20150,20150,20100,12
|
|
20240718,120400,5263449150,20150,20100,20150,20100,10
|
|
20240718,120300,5263248100,20150,20100,20150,20100,620
|
|
20240718,120200,5250786050,20100,20050,20100,20050,533
|
|
20240718,120100,5240099350,20050,20000,20050,20000,321
|
|
20240718,120000,5233671250,20000,20100,20100,20000,600
|
|
20240718,115900,5221631950,20100,20100,20100,20050,1085
|
|
20240718,115800,5199873700,20100,20100,20100,20100,0
|
|
20240718,115700,5199873700,20100,20050,20100,20050,60
|
|
20240718,115600,5198667800,20050,20050,20050,20050,19
|
|
20240718,115500,5198286850,20050,20000,20050,20000,44
|
|
20240718,115400,5197404750,20000,20000,20050,20000,232
|
|
20240718,115300,5192761700,20000,20000,20000,20000,78
|
|
20240718,115200,5191201700,20000,20000,20000,20000,153
|
|
20240718,115100,5188141700,20050,20100,20100,20050,598
|
|
20240718,115000,5176146750,20100,20100,20100,20100,8
|
|
20240718,114900,5175985950,20050,20100,20100,20050,3251
|
|
20240718,114800,5110661750,20100,20150,20150,20100,410
|
|
20240718,114700,5102420500,20100,20100,20100,20100,20
|
|
20240718,114600,5102018500,20150,20100,20150,20100,26
|
|
20240718,114500,5101494650,20150,20100,20150,20100,25
|
|
20240718,114400,5100991950,20100,20100,20150,20050,282
|
|
20240718,114300,5095323750,20050,20150,20150,20050,1635
|
|
20240718,114200,5062460250,20100,20150,20150,20100,74
|
|
20240718,114100,5060972800,20100,20100,20100,20100,1532
|
|
20240718,114000,5030179600,20100,20050,20100,20050,42
|
|
20240718,113900,5029337450,19990,20000,20000,19990,8129
|
|
20240718,113800,4866757740,20000,20050,20050,20000,7335
|
|
20240718,113700,4719942240,20050,20050,20050,20050,149
|
|
20240718,113600,4716954790,20050,20000,20050,20000,130
|
|
20240718,113500,4714352190,20000,20000,20050,20000,1340
|
|
20240718,113400,4687550690,20000,19990,20000,19990,332
|
|
20240718,113300,4680910710,19980,20050,20050,19980,17156
|
|
20240718,113200,4337777540,20050,20100,20100,20050,2095
|
|
20240718,113100,4295772690,20100,20100,20100,20100,0
|
|
20240718,113000,4295772690,20100,20050,20100,20050,272
|
|
20240718,112900,4290316940,20050,20050,20050,20050,1
|
|
20240718,112800,4290296890,20050,20100,20100,20050,487
|
|
20240718,112700,4280531340,20100,20050,20100,20050,110
|
|
20240718,112600,4278320840,20050,20050,20050,20050,0
|
|
20240718,112500,4278320840,20050,20050,20050,20050,502
|
|
20240718,112400,4268255740,20050,20050,20050,20050,1101
|
|
20240718,112300,4246180690,20100,20100,20100,20100,312
|
|
20240718,112200,4239909490,20100,20100,20100,20050,324
|
|
20240718,112100,4233398090,20100,20100,20100,20100,4
|
|
20240718,112000,4233317690,20050,20050,20050,20050,405
|
|
20240718,111900,4225197440,20150,20100,20150,20050,1582
|
|
20240718,111800,4193471290,20150,20150,20150,20150,204
|
|
20240718,111700,4189360690,20150,20100,20150,20050,326
|
|
20240718,111600,4182813240,20050,20050,20050,20050,601
|
|
20240718,111500,4170763190,20050,20100,20100,20050,550
|
|
20240718,111400,4159713090,20100,20100,20100,20100,26
|
|
20240718,111300,4159190490,20150,20100,20150,20050,418
|
|
20240718,111200,4150777690,20100,20100,20100,20100,25
|
|
20240718,111100,4150275190,20150,20100,20150,20100,731
|
|
20240718,111000,4135582040,20100,20150,20150,20100,71
|
|
20240718,110900,4134152990,20100,20150,20150,20100,235
|
|
20240718,110800,4129418390,20100,20150,20150,20050,4631
|
|
20240718,110700,4036343390,20150,20150,20200,20150,829
|
|
20240718,110600,4019614040,20200,20200,20200,20150,539
|
|
20240718,110500,4008733090,20150,20150,20150,20100,744
|
|
20240718,110400,3993775990,20150,20150,20150,20100,236
|
|
20240718,110300,3989021090,20150,20100,20150,20100,28
|
|
20240718,110200,3988457790,20150,20200,20200,20150,766
|
|
20240718,110100,3973004040,20200,20200,20250,20150,314
|
|
20240718,110000,3966658240,20200,20200,20200,20200,5
|
|
20240718,105900,3966557240,20200,20200,20250,20200,869
|
|
20240718,105800,3948998790,20200,20150,20200,20150,676
|
|
20240718,105700,3935352090,20150,20150,20150,20150,1571
|
|
20240718,105600,3903696440,20150,20150,20200,20150,366
|
|
20240718,105500,3896321040,20200,20150,20200,20150,491
|
|
20240718,105400,3886427090,20150,20150,20150,20150,62
|
|
20240718,105300,3885177790,20150,20200,20200,20150,1497
|
|
20240718,105200,3854988390,20250,20250,20250,20200,269
|
|
20240718,105100,3849553540,20250,20300,20300,20250,1587
|
|
20240718,105000,3817414540,20300,20250,20300,20250,216
|
|
20240718,104900,3813029940,20300,20250,20300,20250,32
|
|
20240718,104800,3812381390,20350,20350,20350,20300,1026
|
|
20240718,104700,3791547590,20350,20350,20350,20300,436
|
|
20240718,104600,3782694940,20350,20350,20350,20300,142
|
|
20240718,104500,3779806640,20350,20350,20350,20300,363
|
|
20240718,104400,3772421240,20300,20350,20400,20300,263
|
|
20240718,104300,3767064640,20400,20350,20400,20350,573
|
|
20240718,104200,3755399090,20400,20350,20400,20350,2251
|
|
20240718,104100,3709588540,20350,20300,20350,20300,1280
|
|
20240718,104000,3683541140,20300,20300,20300,20300,1263
|
|
20240718,103900,3657902240,20250,20250,20250,20250,1
|
|
20240718,103800,3657881990,20300,20300,20300,20300,104
|
|
20240718,103700,3655770790,20300,20300,20300,20250,199
|
|
20240718,103600,3651731140,20300,20300,20300,20250,1260
|
|
20240718,103500,3626153190,20300,20300,20300,20250,600
|
|
20240718,103400,3613974790,20250,20350,20350,20250,931
|
|
20240718,103300,3595089290,20300,20300,20350,20300,1200
|
|
20240718,103200,3570726690,20300,20300,20300,20300,3552
|
|
20240718,103100,3498621090,20300,20250,20300,20250,364
|
|
20240718,103000,3491249790,20250,20250,20300,20250,285
|
|
20240718,102900,3485476190,20300,20250,20300,20250,211
|
|
20240718,102800,3481198740,20250,20300,20300,20250,229
|
|
20240718,102700,3476550740,20300,20300,20300,20300,231
|
|
20240718,102600,3471861440,20300,20300,20300,20250,317
|
|
20240718,102500,3465441640,20300,20250,20300,20250,540
|
|
20240718,102400,3454505140,20250,20250,20250,20250,307
|
|
20240718,102300,3448288390,20250,20250,20300,20250,711
|
|
20240718,102200,3433890590,20250,20250,20250,20250,1765
|
|
20240718,102100,3398149340,20250,20250,20250,20250,11611
|
|
20240718,102000,3163026590,20250,20200,20250,20200,4078
|
|
20240718,101900,3080640940,20150,20150,20150,20150,172
|
|
20240718,101800,3077175140,20150,20150,20150,20150,455
|
|
20240718,101700,3068006890,20150,20100,20150,20100,98
|
|
20240718,101600,3066032690,20150,20150,20200,20150,1433
|
|
20240718,101500,3037132740,20100,20100,20100,20100,365
|
|
20240718,101400,3029796240,20150,20150,20150,20100,517
|
|
20240718,101300,3019380540,20150,20200,20200,20150,35
|
|
20240718,101200,3018675240,20150,20150,20150,20150,503
|
|
20240718,101100,3008539790,20150,20200,20200,20150,2017
|
|
20240718,101000,2967897040,20200,20100,20200,20100,1725
|
|
20240718,100900,2933152340,20150,20050,20150,20050,2001
|
|
20240718,100800,2892933290,20100,20100,20100,20100,441
|
|
20240718,100700,2884069190,20050,20050,20050,20050,2
|
|
20240718,100600,2884029090,20000,20000,20100,20000,145
|
|
20240718,100500,2881128990,20000,20050,20050,20000,301
|
|
20240718,100400,2875094090,20050,20050,20050,20000,1541
|
|
20240718,100300,2844231540,20050,20100,20100,20050,71
|
|
20240718,100200,2842807940,20100,20050,20100,20050,454
|
|
20240718,100100,2833705090,20050,20000,20050,20000,689
|
|
20240718,100000,2819919940,20000,20000,20050,20000,106
|
|
20240718,095900,2817799740,20050,20000,20050,20000,633
|
|
20240718,095800,2805138240,20000,20050,20050,20000,96
|
|
20240718,095700,2803216540,20050,20100,20100,20050,611
|
|
20240718,095600,2790965340,20100,20050,20100,20000,1993
|
|
20240718,095500,2751044990,20100,20100,20100,20100,223
|
|
20240718,095400,2746562690,20100,20050,20100,20050,217
|
|
20240718,095300,2742211740,20050,20100,20150,20000,2059
|
|
20240718,095200,2700879190,20150,20150,20150,20150,590
|
|
20240718,095100,2688990690,20150,20100,20150,20100,1620
|
|
20240718,095000,2656428490,20100,20100,20150,20100,1700
|
|
20240718,094900,2622252190,20050,20050,20050,20000,713
|
|
20240718,094800,2607977140,20050,20000,20050,20000,758
|
|
20240718,094700,2592797140,20000,20000,20000,20000,173
|
|
20240718,094600,2589337140,20000,20100,20100,19990,1270
|
|
20240718,094500,2563934500,20000,20000,20000,20000,802
|
|
20240718,094400,2547894500,20000,20100,20100,20000,1485
|
|
20240718,094300,2518161350,20050,20050,20050,20050,178
|
|
20240718,094200,2514592450,20050,20050,20100,20050,172
|
|
20240718,094100,2511143600,20050,20100,20100,20000,1842
|
|
20240718,094000,2474139850,20100,20150,20200,20100,696
|
|
20240718,093900,2460115200,20200,20150,20200,20150,842
|
|
20240718,093800,2443133900,20150,20150,20150,20150,1678
|
|
20240718,093700,2409322200,20150,20150,20150,20150,790
|
|
20240718,093600,2393403700,20150,20200,20200,20150,1045
|
|
20240718,093500,2372344800,20200,20250,20300,20100,1642
|
|
20240718,093400,2339226650,20300,20250,20300,20200,2363
|
|
20240718,093300,2291364350,20250,20150,20250,20150,6545
|
|
20240718,093200,2159234150,20150,20150,20200,20100,4081
|
|
20240718,093100,2076993150,20150,20200,20200,20100,2626
|
|
20240718,093000,2024118650,20150,20100,20150,20050,3074
|
|
20240718,092900,1962293400,20100,20100,20100,20050,407
|
|
20240718,092800,1954128450,20100,20100,20100,20050,1108
|
|
20240718,092700,1931902850,20050,20100,20100,20000,2107
|
|
20240718,092600,1889692100,20050,20050,20100,20050,683
|
|
20240718,092500,1875976100,20100,20050,20100,20050,913
|
|
20240718,092400,1857637700,20050,20050,20050,20000,1825
|
|
20240718,092300,1821058450,20000,20000,20000,20000,1057
|
|
20240718,092200,1799918450,20000,20000,20050,19980,3111
|
|
20240718,092100,1737659370,20000,19970,20000,19970,326
|
|
20240718,092000,1731144870,19970,19990,19990,19970,238
|
|
20240718,091900,1726388890,20000,19960,20000,19930,2095
|
|
20240718,091800,1684526250,19960,19980,19980,19930,1163
|
|
20240718,091700,1661316170,19980,19960,20050,19960,1367
|
|
20240718,091600,1633985530,19950,19960,20000,19940,1379
|
|
20240718,091500,1606472420,20000,20000,20050,19960,3538
|
|
20240718,091400,1535701020,20000,20050,20050,19910,2209
|
|
20240718,091300,1491545930,20000,19860,20000,19860,5725
|
|
20240718,091200,1377212250,19890,19950,19950,19850,1772
|
|
20240718,091100,1341950220,19950,19850,19970,19850,5854
|
|
20240718,091000,1225405190,19850,19890,19900,19850,3122
|
|
20240718,090900,1163321010,19890,19860,19900,19830,2985
|
|
20240718,090800,1104081050,19900,19870,19920,19850,3154
|
|
20240718,090700,1041408380,19880,19850,19940,19850,2045
|
|
20240718,090600,1000796920,19940,19890,19960,19840,1974
|
|
20240718,090500,961549670,19860,19830,19900,19790,4176
|
|
20240718,090400,878604410,19840,19850,19870,19780,8773
|
|
20240718,090300,704630990,19840,19890,19890,19840,2942
|
|
20240718,090200,646204140,19880,19830,19890,19740,4089
|
|
20240718,090100,565056250,19830,19930,19950,19730,3490
|
|
20240718,090000,495865010,19960,19700,20000,19700,25057
|