584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,184100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,184000,1601770810,20300,20300,20300,20300,0
|
|
20240704,183900,1601770810,20300,20300,20300,20300,0
|
|
20240704,183800,1601770810,20300,20300,20300,20300,0
|
|
20240704,183700,1601770810,20300,20300,20300,20300,0
|
|
20240704,183600,1601770810,20300,20300,20300,20300,0
|
|
20240704,183500,1601770810,20300,20300,20300,20300,0
|
|
20240704,183400,1601770810,20300,20300,20300,20300,0
|
|
20240704,183300,1601770810,20300,20300,20300,20300,0
|
|
20240704,183200,1601770810,20300,20300,20300,20300,0
|
|
20240704,183100,1601770810,20300,20300,20300,20300,0
|
|
20240704,183000,1601770810,20300,20300,20300,20300,0
|
|
20240704,182900,1601770810,20300,20300,20300,20300,0
|
|
20240704,182800,1601770810,20300,20300,20300,20300,0
|
|
20240704,182700,1601770810,20300,20300,20300,20300,0
|
|
20240704,182600,1601770810,20300,20300,20300,20300,0
|
|
20240704,182500,1601770810,20300,20300,20300,20300,0
|
|
20240704,182400,1601770810,20300,20300,20300,20300,0
|
|
20240704,182300,1601770810,20300,20300,20300,20300,0
|
|
20240704,182200,1601770810,20300,20300,20300,20300,0
|
|
20240704,182100,1601770810,20300,20300,20300,20300,0
|
|
20240704,182000,1601770810,20300,20300,20300,20300,0
|
|
20240704,181900,1601770810,20300,20300,20300,20300,0
|
|
20240704,181800,1601770810,20300,20300,20300,20300,0
|
|
20240704,181700,1601770810,20300,20300,20300,20300,0
|
|
20240704,181600,1601770810,20300,20300,20300,20300,0
|
|
20240704,181500,1601770810,20300,20300,20300,20300,0
|
|
20240704,181400,1601770810,20300,20300,20300,20300,0
|
|
20240704,181300,1601770810,20300,20300,20300,20300,0
|
|
20240704,181200,1601770810,20300,20300,20300,20300,0
|
|
20240704,181100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,181000,1601770810,20300,20300,20300,20300,0
|
|
20240704,180900,1601770810,20300,20300,20300,20300,0
|
|
20240704,180800,1601770810,20300,20300,20300,20300,0
|
|
20240704,180700,1601770810,20300,20300,20300,20300,0
|
|
20240704,180600,1601770810,20300,20300,20300,20300,0
|
|
20240704,180500,1601770810,20300,20300,20300,20300,0
|
|
20240704,180400,1601770810,20300,20300,20300,20300,0
|
|
20240704,180300,1601770810,20300,20300,20300,20300,0
|
|
20240704,180200,1601770810,20300,20300,20300,20300,0
|
|
20240704,180100,1601770810,20300,20300,20300,20300,0
|
|
20240704,180000,1601770810,20300,20300,20300,20300,0
|
|
20240704,175900,1601770810,20300,20300,20300,20300,0
|
|
20240704,175800,1601770810,20300,20300,20300,20300,0
|
|
20240704,175700,1601770810,20300,20300,20300,20300,0
|
|
20240704,175600,1601770810,20300,20300,20300,20300,0
|
|
20240704,175500,1601770810,20300,20300,20300,20300,0
|
|
20240704,175400,1601770810,20300,20300,20300,20300,0
|
|
20240704,175300,1601770810,20300,20300,20300,20300,0
|
|
20240704,175200,1601770810,20300,20300,20300,20300,0
|
|
20240704,175100,1601770810,20300,20300,20300,20300,0
|
|
20240704,175000,1601770810,20300,20300,20300,20300,0
|
|
20240704,174900,1601770810,20300,20300,20300,20300,0
|
|
20240704,174800,1601770810,20300,20300,20300,20300,0
|
|
20240704,174700,1601770810,20300,20300,20300,20300,0
|
|
20240704,174600,1601770810,20300,20300,20300,20300,0
|
|
20240704,174500,1601770810,20300,20300,20300,20300,0
|
|
20240704,174400,1601770810,20300,20300,20300,20300,0
|
|
20240704,174300,1601770810,20300,20300,20300,20300,0
|
|
20240704,174200,1601770810,20300,20300,20300,20300,0
|
|
20240704,174100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,174000,1601770810,20300,20300,20300,20300,0
|
|
20240704,173900,1601770810,20300,20300,20300,20300,0
|
|
20240704,173800,1601770810,20300,20300,20300,20300,0
|
|
20240704,173700,1601770810,20300,20300,20300,20300,0
|
|
20240704,173600,1601770810,20300,20300,20300,20300,0
|
|
20240704,173500,1601770810,20300,20300,20300,20300,0
|
|
20240704,173400,1601770810,20300,20300,20300,20300,0
|
|
20240704,173300,1601770810,20300,20300,20300,20300,0
|
|
20240704,173200,1601770810,20300,20300,20300,20300,0
|
|
20240704,173100,1601770810,20300,20300,20300,20300,0
|
|
20240704,173000,1601770810,20300,20300,20300,20300,0
|
|
20240704,172900,1601770810,20300,20300,20300,20300,0
|
|
20240704,172800,1601770810,20300,20300,20300,20300,0
|
|
20240704,172700,1601770810,20300,20300,20300,20300,0
|
|
20240704,172600,1601770810,20300,20300,20300,20300,0
|
|
20240704,172500,1601770810,20300,20300,20300,20300,0
|
|
20240704,172400,1601770810,20300,20300,20300,20300,0
|
|
20240704,172300,1601770810,20300,20300,20300,20300,0
|
|
20240704,172200,1601770810,20300,20300,20300,20300,0
|
|
20240704,172100,1601770810,20300,20300,20300,20300,0
|
|
20240704,172000,1601770810,20300,20300,20300,20300,0
|
|
20240704,171900,1601770810,20300,20300,20300,20300,0
|
|
20240704,171800,1601770810,20300,20300,20300,20300,0
|
|
20240704,171700,1601770810,20300,20300,20300,20300,0
|
|
20240704,171600,1601770810,20300,20300,20300,20300,0
|
|
20240704,171500,1601770810,20300,20300,20300,20300,0
|
|
20240704,171400,1601770810,20300,20300,20300,20300,0
|
|
20240704,171300,1601770810,20300,20300,20300,20300,0
|
|
20240704,171200,1601770810,20300,20300,20300,20300,0
|
|
20240704,171100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,171000,1601770810,20300,20300,20300,20300,0
|
|
20240704,170900,1601770810,20300,20300,20300,20300,0
|
|
20240704,170800,1601770810,20300,20300,20300,20300,0
|
|
20240704,170700,1601770810,20300,20300,20300,20300,0
|
|
20240704,170600,1601770810,20300,20300,20300,20300,0
|
|
20240704,170500,1601770810,20300,20300,20300,20300,0
|
|
20240704,170400,1601770810,20300,20300,20300,20300,0
|
|
20240704,170300,1601770810,20300,20300,20300,20300,0
|
|
20240704,170200,1601770810,20300,20300,20300,20300,0
|
|
20240704,170100,1601770810,20300,20300,20300,20300,0
|
|
20240704,170000,1601770810,20300,20300,20300,20300,0
|
|
20240704,165900,1601770810,20300,20300,20300,20300,0
|
|
20240704,165800,1601770810,20300,20300,20300,20300,0
|
|
20240704,165700,1601770810,20300,20300,20300,20300,0
|
|
20240704,165600,1601770810,20300,20300,20300,20300,0
|
|
20240704,165500,1601770810,20300,20300,20300,20300,0
|
|
20240704,165400,1601770810,20300,20300,20300,20300,0
|
|
20240704,165300,1601770810,20300,20300,20300,20300,0
|
|
20240704,165200,1601770810,20300,20300,20300,20300,0
|
|
20240704,165100,1601770810,20300,20300,20300,20300,0
|
|
20240704,165000,1601770810,20300,20300,20300,20300,0
|
|
20240704,164900,1601770810,20300,20300,20300,20300,0
|
|
20240704,164800,1601770810,20300,20300,20300,20300,0
|
|
20240704,164700,1601770810,20300,20300,20300,20300,0
|
|
20240704,164600,1601770810,20300,20300,20300,20300,0
|
|
20240704,164500,1601770810,20300,20300,20300,20300,0
|
|
20240704,164400,1601770810,20300,20300,20300,20300,0
|
|
20240704,164300,1601770810,20300,20300,20300,20300,0
|
|
20240704,164200,1601770810,20300,20300,20300,20300,0
|
|
20240704,164100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,164000,1601770810,20300,20300,20300,20300,0
|
|
20240704,163900,1601770810,20300,20300,20300,20300,0
|
|
20240704,163800,1601770810,20300,20300,20300,20300,0
|
|
20240704,163700,1601770810,20300,20300,20300,20300,0
|
|
20240704,163600,1601770810,20300,20300,20300,20300,0
|
|
20240704,163500,1601770810,20300,20300,20300,20300,0
|
|
20240704,163400,1601770810,20300,20300,20300,20300,0
|
|
20240704,163300,1601770810,20300,20300,20300,20300,0
|
|
20240704,163200,1601770810,20300,20300,20300,20300,0
|
|
20240704,163100,1601770810,20300,20300,20300,20300,0
|
|
20240704,163000,1601770810,20300,20300,20300,20300,0
|
|
20240704,162900,1601770810,20300,20300,20300,20300,0
|
|
20240704,162800,1601770810,20300,20300,20300,20300,0
|
|
20240704,162700,1601770810,20300,20300,20300,20300,0
|
|
20240704,162600,1601770810,20300,20300,20300,20300,0
|
|
20240704,162500,1601770810,20300,20300,20300,20300,0
|
|
20240704,162400,1601770810,20300,20300,20300,20300,0
|
|
20240704,162300,1601770810,20300,20300,20300,20300,0
|
|
20240704,162200,1601770810,20300,20300,20300,20300,0
|
|
20240704,162100,1601770810,20300,20300,20300,20300,0
|
|
20240704,162000,1601770810,20300,20300,20300,20300,0
|
|
20240704,161900,1601770810,20300,20300,20300,20300,0
|
|
20240704,161800,1601770810,20300,20300,20300,20300,0
|
|
20240704,161700,1601770810,20300,20300,20300,20300,0
|
|
20240704,161600,1601770810,20300,20300,20300,20300,0
|
|
20240704,161500,1601770810,20300,20300,20300,20300,0
|
|
20240704,161400,1601770810,20300,20300,20300,20300,0
|
|
20240704,161300,1601770810,20300,20300,20300,20300,0
|
|
20240704,161200,1601770810,20300,20300,20300,20300,0
|
|
20240704,161100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,161000,1601770810,20300,20300,20300,20300,0
|
|
20240704,160900,1601770810,20300,20300,20300,20300,0
|
|
20240704,160800,1601770810,20300,20300,20300,20300,0
|
|
20240704,160700,1601770810,20300,20300,20300,20300,0
|
|
20240704,160600,1601770810,20300,20300,20300,20300,0
|
|
20240704,160500,1601770810,20300,20300,20300,20300,0
|
|
20240704,160400,1601770810,20300,20300,20300,20300,0
|
|
20240704,160300,1601770810,20300,20300,20300,20300,0
|
|
20240704,160200,1601770810,20300,20300,20300,20300,0
|
|
20240704,160100,1601770810,20300,20300,20300,20300,0
|
|
20240704,160000,1601770810,20300,20300,20300,20300,0
|
|
20240704,155900,1601770810,20300,20300,20300,20300,0
|
|
20240704,155800,1601770810,20300,20300,20300,20300,0
|
|
20240704,155700,1601770810,20300,20300,20300,20300,0
|
|
20240704,155600,1601770810,20300,20300,20300,20300,0
|
|
20240704,155500,1601770810,20300,20300,20300,20300,0
|
|
20240704,155400,1601770810,20300,20300,20300,20300,0
|
|
20240704,155300,1601770810,20300,20300,20300,20300,0
|
|
20240704,155200,1601770810,20300,20300,20300,20300,0
|
|
20240704,155100,1601770810,20300,20300,20300,20300,0
|
|
20240704,155000,1601770810,20300,20300,20300,20300,0
|
|
20240704,154900,1601770810,20300,20300,20300,20300,0
|
|
20240704,154800,1601770810,20300,20300,20300,20300,0
|
|
20240704,154700,1601770810,20300,20300,20300,20300,0
|
|
20240704,154600,1601770810,20300,20300,20300,20300,0
|
|
20240704,154500,1601770810,20300,20300,20300,20300,0
|
|
20240704,154400,1601770810,20300,20300,20300,20300,0
|
|
20240704,154300,1601770810,20300,20300,20300,20300,0
|
|
20240704,154200,1601770810,20300,20300,20300,20300,0
|
|
20240704,154100,1601770810,20300,20300,20300,20300,1542
|
|
20240704,154000,1601770810,20300,20300,20300,20300,0
|
|
20240704,153900,1601770810,20300,20300,20300,20300,0
|
|
20240704,153800,1601770810,20300,20300,20300,20300,0
|
|
20240704,153700,1601770810,20300,20300,20300,20300,0
|
|
20240704,153600,1601770810,20300,20300,20300,20300,0
|
|
20240704,153500,1601770810,20300,20300,20300,20300,0
|
|
20240704,153400,1601770810,20300,20300,20300,20300,0
|
|
20240704,153300,1601770810,20300,20300,20300,20300,0
|
|
20240704,153200,1601770810,20300,20300,20300,20300,0
|
|
20240704,153100,1601770810,20300,20300,20300,20300,0
|
|
20240704,153000,1601770810,20300,20300,20300,20300,1542
|
|
20240704,152900,1570468210,20350,20350,20350,20350,0
|
|
20240704,152800,1570468210,20350,20350,20350,20350,0
|
|
20240704,152700,1570468210,20350,20350,20350,20350,0
|
|
20240704,152600,1570468210,20350,20350,20350,20350,0
|
|
20240704,152500,1570468210,20350,20350,20350,20350,0
|
|
20240704,152400,1570468210,20350,20350,20350,20350,0
|
|
20240704,152300,1570468210,20350,20350,20350,20350,0
|
|
20240704,152200,1570468210,20350,20350,20350,20350,0
|
|
20240704,152100,1570468210,20350,20350,20350,20350,0
|
|
20240704,152000,1570468210,20350,20350,20350,20350,0
|
|
20240704,151900,1570468210,20350,20350,20400,20250,491
|
|
20240704,151800,1560490360,20350,20300,20350,20300,171
|
|
20240704,151700,1557013410,20350,20300,20350,20300,85
|
|
20240704,151600,1555284460,20350,20300,20350,20300,26
|
|
20240704,151500,1554756460,20350,20350,20350,20350,9
|
|
20240704,151400,1554573310,20300,20300,20350,20300,217
|
|
20240704,151300,1550168060,20350,20350,20350,20300,49
|
|
20240704,151200,1549171760,20350,20300,20350,20300,46
|
|
20240704,151100,1548236860,20300,20300,20300,20250,43
|
|
20240704,151000,1547364810,20250,20300,20350,20250,233
|
|
20240704,150900,1542629010,20300,20300,20400,20300,73
|
|
20240704,150800,1541146910,20400,20300,20400,20300,939
|
|
20240704,150700,1522000960,20350,20300,20350,20250,169
|
|
20240704,150600,1518573560,20350,20350,20350,20300,58
|
|
20240704,150500,1517394010,20350,20350,20350,20300,4
|
|
20240704,150400,1517312660,20350,20300,20400,20300,209
|
|
20240704,150300,1513063210,20300,20300,20300,20250,82
|
|
20240704,150200,1511400960,20300,20300,20300,20250,506
|
|
20240704,150100,1501133110,20350,20400,20400,20350,83
|
|
20240704,150000,1499443060,20400,20350,20400,20350,64
|
|
20240704,145900,1498138760,20400,20300,20400,20300,294
|
|
20240704,145800,1492157510,20350,20350,20350,20300,75
|
|
20240704,145700,1490631410,20350,20300,20350,20300,29
|
|
20240704,145600,1490042010,20350,20300,20350,20300,180
|
|
20240704,145500,1486387410,20300,20350,20350,20300,158
|
|
20240704,145400,1483179960,20300,20400,20400,20300,38
|
|
20240704,145300,1482407310,20300,20300,20350,20300,1106
|
|
20240704,145200,1459929860,20300,20250,20300,20250,130
|
|
20240704,145100,1457294060,20250,20300,20300,20250,11
|
|
20240704,145000,1457070910,20300,20250,20300,20250,3
|
|
20240704,144900,1457010110,20300,20300,20300,20250,67
|
|
20240704,144800,1455652310,20350,20200,20350,20200,752
|
|
20240704,144700,1440406210,20300,20300,20300,20250,867
|
|
20240704,144600,1422808110,20350,20350,20350,20300,49
|
|
20240704,144500,1421811560,20350,20400,20400,20300,449
|
|
20240704,144400,1412677560,20350,20350,20400,20350,331
|
|
20240704,144300,1405940110,20350,20350,20400,20350,976
|
|
20240704,144200,1386069910,20300,20250,20300,20250,277
|
|
20240704,144100,1380447710,20300,20150,20300,20150,1243
|
|
20240704,144000,1355292110,20200,20200,20200,20200,149
|
|
20240704,143900,1352282310,20200,20200,20200,20150,705
|
|
20240704,143800,1338074710,20200,20200,20200,20200,44
|
|
20240704,143700,1337185910,20200,20200,20200,20150,24
|
|
20240704,143600,1336702010,20150,20100,20150,20100,185
|
|
20240704,143500,1332974910,20100,20050,20100,20050,186
|
|
20240704,143400,1329241860,20000,20050,20050,20000,187
|
|
20240704,143300,1325493360,20100,20100,20100,20050,250
|
|
20240704,143200,1320480710,20100,20050,20100,20050,29
|
|
20240704,143100,1319898660,20100,20100,20100,20100,0
|
|
20240704,143000,1319898660,20100,20000,20100,20000,44
|
|
20240704,142900,1319016860,20000,20000,20000,20000,199
|
|
20240704,142800,1315036860,20000,19960,20050,19930,265
|
|
20240704,142700,1309747420,19930,20000,20000,19930,32
|
|
20240704,142600,1309109580,19980,19840,20200,19840,3475
|
|
20240704,142500,1239161370,19850,19840,19850,19840,6
|
|
20240704,142400,1239042320,19860,19820,19860,19820,19
|
|
20240704,142300,1238665550,19820,19820,19820,19820,17
|
|
20240704,142200,1238328610,19810,19810,19810,19810,27
|
|
20240704,142100,1237793740,19810,19810,19810,19810,148
|
|
20240704,142000,1234861860,19820,19820,19820,19820,4
|
|
20240704,141900,1234782580,19810,19810,19810,19810,0
|
|
20240704,141800,1234782580,19810,19830,19830,19810,1047
|
|
20240704,141700,1214035510,19830,19830,19830,19830,70
|
|
20240704,141600,1212647410,19830,19830,19830,19830,0
|
|
20240704,141500,1212647410,19830,19830,19830,19830,0
|
|
20240704,141400,1212647410,19830,19830,19830,19830,65
|
|
20240704,141300,1211358460,19830,19830,19830,19830,0
|
|
20240704,141200,1211358460,19830,19830,19830,19830,22
|
|
20240704,141100,1210922200,19840,19830,19840,19830,48
|
|
20240704,141000,1209970340,19830,19840,19840,19830,8
|
|
20240704,140900,1209811670,19830,19840,19840,19830,30
|
|
20240704,140800,1209216720,19830,19840,19840,19830,141
|
|
20240704,140700,1206419390,19850,19840,19850,19840,52
|
|
20240704,140600,1205387650,19850,19850,19850,19850,6
|
|
20240704,140500,1205268550,19850,19850,19850,19850,15
|
|
20240704,140400,1204970800,19860,19860,19860,19860,2
|
|
20240704,140300,1204931080,19850,19850,19850,19850,58
|
|
20240704,140200,1203779780,19860,19840,19860,19840,82
|
|
20240704,140100,1202151920,19850,19850,19850,19850,50
|
|
20240704,140000,1201159420,19850,19830,19850,19830,62
|
|
20240704,135900,1199929870,19830,19840,19840,19830,16
|
|
20240704,135800,1199612550,19850,19840,19850,19840,53
|
|
20240704,135700,1198560690,19830,19830,19830,19830,6
|
|
20240704,135600,1198441710,19830,19840,19840,19830,33
|
|
20240704,135500,1197787090,19840,19840,19840,19840,86
|
|
20240704,135400,1196080850,19840,19840,19840,19840,0
|
|
20240704,135300,1196080850,19840,19840,19840,19840,59
|
|
20240704,135200,1194910290,19840,19840,19840,19840,45
|
|
20240704,135100,1194017490,19850,19850,19850,19850,0
|
|
20240704,135000,1194017490,19850,19850,19850,19840,19
|
|
20240704,134900,1193640480,19840,19840,19840,19840,9
|
|
20240704,134800,1193461920,19850,19850,19850,19850,43
|
|
20240704,134700,1192608370,19860,19850,19860,19850,20
|
|
20240704,134600,1192211360,19850,19850,19850,19850,0
|
|
20240704,134500,1192211360,19850,19860,19860,19850,19
|
|
20240704,134400,1191834170,19850,19860,19860,19850,47
|
|
20240704,134300,1190900930,19860,19860,19860,19860,0
|
|
20240704,134200,1190900930,19860,19860,19880,19860,15
|
|
20240704,134100,1190602910,19860,19860,19860,19860,0
|
|
20240704,134000,1190602910,19860,19860,19860,19850,75
|
|
20240704,133900,1189114060,19850,19850,19850,19850,1
|
|
20240704,133800,1189094210,19850,19850,19850,19850,24
|
|
20240704,133700,1188617810,19850,19840,19850,19840,57
|
|
20240704,133600,1187486920,19850,19850,19850,19850,11
|
|
20240704,133500,1187268570,19850,19850,19850,19850,39
|
|
20240704,133400,1186494420,19860,19850,19860,19850,7
|
|
20240704,133300,1186355450,19860,19850,19860,19850,47
|
|
20240704,133200,1185422490,19870,19870,19870,19870,0
|
|
20240704,133100,1185422490,19870,19880,19880,19870,3
|
|
20240704,133000,1185362860,19880,19860,19880,19850,92
|
|
20240704,132900,1183535510,19860,19870,19870,19860,31
|
|
20240704,132800,1182919560,19880,19880,19880,19880,255
|
|
20240704,132700,1177850160,19890,19890,19890,19890,42
|
|
20240704,132600,1177014780,19890,19900,19900,19890,48
|
|
20240704,132500,1176059730,19900,19910,19910,19900,15
|
|
20240704,132400,1175761130,19910,19910,19910,19910,0
|
|
20240704,132300,1175761130,19910,19910,19910,19910,6
|
|
20240704,132200,1175641670,19910,19930,19930,19910,78
|
|
20240704,132100,1174088060,19930,19930,19940,19930,15
|
|
20240704,132000,1173789100,19930,19930,19930,19930,6
|
|
20240704,131900,1173669520,19920,19920,19920,19920,5
|
|
20240704,131800,1173569920,19920,19920,19920,19920,46
|
|
20240704,131700,1172653600,19920,19920,19920,19920,33
|
|
20240704,131600,1171996240,19910,19890,19910,19890,67
|
|
20240704,131500,1170663510,19920,19920,19920,19920,13
|
|
20240704,131400,1170404550,19910,19910,19910,19900,297
|
|
20240704,131300,1164493900,19920,19920,19920,19920,0
|
|
20240704,131200,1164493900,19920,19920,19920,19920,16
|
|
20240704,131100,1164175180,19920,19930,19930,19920,40
|
|
20240704,131000,1163378240,19940,19950,19950,19940,18
|
|
20240704,130900,1163019260,19950,19940,19950,19940,16
|
|
20240704,130800,1162700110,19930,19930,19930,19930,0
|
|
20240704,130700,1162700110,19930,19930,19930,19930,0
|
|
20240704,130600,1162700110,19930,19960,19960,19930,77
|
|
20240704,130500,1161165260,19970,19970,19970,19970,0
|
|
20240704,130400,1161165260,19970,19970,19970,19970,28
|
|
20240704,130300,1160606100,19980,19970,19980,19970,175
|
|
20240704,130200,1157110950,19990,19990,19990,19990,5
|
|
20240704,130100,1157011000,20000,19880,20000,19880,50
|
|
20240704,130000,1156015260,19880,19830,19880,19830,140
|
|
20240704,125900,1153233740,19850,19830,19850,19830,70
|
|
20240704,125800,1151845480,19830,19830,19830,19830,20
|
|
20240704,125700,1151448880,19840,19850,19850,19840,6
|
|
20240704,125600,1151329830,19850,19840,19850,19830,60
|
|
20240704,125500,1150139770,19830,19860,19860,19830,774
|
|
20240704,125400,1134786230,19860,19860,19860,19860,24
|
|
20240704,125300,1134309590,19860,19860,19860,19860,6
|
|
20240704,125200,1134190430,19860,19860,19860,19860,5
|
|
20240704,125100,1134091130,19840,19850,19860,19840,87
|
|
20240704,125000,1132364490,19840,19910,19910,19840,41
|
|
20240704,124900,1131550540,19860,19860,19860,19860,0
|
|
20240704,124800,1131550540,19860,19850,19860,19850,78
|
|
20240704,124700,1130002060,19850,19850,19850,19850,27
|
|
20240704,124600,1129466110,19860,19860,19860,19860,0
|
|
20240704,124500,1129466110,19860,19860,19860,19860,8
|
|
20240704,124400,1129307230,19850,19900,19910,19850,1057
|
|
20240704,124300,1108290300,19900,19900,19900,19900,7
|
|
20240704,124200,1108151000,19900,19900,19900,19900,27
|
|
20240704,124100,1107613700,19890,19880,19890,19880,19
|
|
20240704,124000,1107235840,19870,19890,19890,19870,112
|
|
20240704,123900,1105010260,19880,19880,19880,19880,8
|
|
20240704,123800,1104851220,19880,19880,19880,19880,5
|
|
20240704,123700,1104751820,19880,19890,19890,19880,10
|
|
20240704,123600,1104553000,19880,19870,19880,19870,55
|
|
20240704,123500,1103459670,19870,19870,19870,19870,19
|
|
20240704,123400,1103082140,19870,19870,19870,19870,8
|
|
20240704,123300,1102923180,19880,19880,19880,19880,71
|
|
20240704,123200,1101511700,19880,19880,19880,19880,7
|
|
20240704,123100,1101372540,19880,19880,19880,19880,14
|
|
20240704,123000,1101094220,19890,19890,19910,19890,18
|
|
20240704,122900,1100735960,19880,19890,19890,19880,63
|
|
20240704,122800,1099483360,19890,19880,19890,19880,21
|
|
20240704,122700,1099065830,19890,19880,19890,19880,24
|
|
20240704,122600,1098588610,19870,19870,19870,19870,40
|
|
20240704,122500,1097793810,19870,19880,19880,19870,34
|
|
20240704,122400,1097118020,19880,19860,19880,19860,36
|
|
20240704,122300,1096402610,19870,19870,19870,19870,11
|
|
20240704,122200,1096184040,19870,19870,19870,19860,34
|
|
20240704,122100,1095508490,19880,19880,19890,19880,31
|
|
20240704,122000,1094892190,19870,19900,19900,19870,14
|
|
20240704,121900,1094613870,19860,19870,19870,19860,26
|
|
20240704,121800,1094097480,19860,19870,19870,19850,73
|
|
20240704,121700,1092647580,19870,19860,19870,19860,34
|
|
20240704,121600,1091972040,19850,19850,19850,19850,15
|
|
20240704,121500,1091674290,19850,19860,19860,19850,41
|
|
20240704,121400,1090860300,19870,19890,19890,19870,31
|
|
20240704,121300,1090243980,19890,19900,19900,19890,18
|
|
20240704,121200,1089885910,19890,19880,19890,19880,206
|
|
20240704,121100,1085788630,19890,19900,19900,19890,108
|
|
20240704,121000,1083639480,19900,19960,19990,19900,592
|
|
20240704,120900,1071821650,19950,19950,19950,19950,0
|
|
20240704,120800,1071821650,19950,19950,19950,19940,31
|
|
20240704,120700,1071203450,19940,19940,19940,19940,55
|
|
20240704,120600,1070106750,19940,19930,19960,19930,21
|
|
20240704,120500,1069687940,19940,19910,19940,19910,42
|
|
20240704,120400,1068851050,19920,19920,19920,19920,2
|
|
20240704,120300,1068811210,19910,19880,19910,19880,83
|
|
20240704,120200,1067160350,19880,19860,19880,19860,13
|
|
20240704,120100,1066902070,19870,19840,19870,19840,27
|
|
20240704,120000,1066365990,19850,19840,19850,19840,23
|
|
20240704,115900,1065909570,19830,19830,19830,19830,51
|
|
20240704,115800,1064898240,19830,19830,19830,19830,24
|
|
20240704,115700,1064422320,19820,19820,19820,19820,13
|
|
20240704,115600,1064164660,19820,19820,19820,19820,2
|
|
20240704,115500,1064125020,19820,19820,19830,19820,88
|
|
20240704,115400,1062380610,19820,19820,19820,19820,0
|
|
20240704,115300,1062380610,19820,19850,19850,19820,18
|
|
20240704,115200,1062023690,19830,19830,19830,19820,33
|
|
20240704,115100,1061369370,19840,19840,19840,19840,26
|
|
20240704,115000,1060853530,19850,19840,19850,19840,16
|
|
20240704,114900,1060536020,19840,19840,19840,19840,7
|
|
20240704,114800,1060397140,19830,19850,19850,19830,72
|
|
20240704,114700,1058969240,19850,19850,19850,19850,8
|
|
20240704,114600,1058810440,19850,19830,19850,19830,49
|
|
20240704,114500,1057838200,19830,19850,19850,19830,12
|
|
20240704,114400,1057600160,19830,19840,19840,19820,60
|
|
20240704,114300,1056410660,19830,19830,19830,19830,0
|
|
20240704,114200,1056410660,19830,19850,19850,19830,109
|
|
20240704,114100,1054248040,19860,19860,19860,19850,37
|
|
20240704,114000,1053513290,19860,19850,19890,19850,13
|
|
20240704,113900,1053255080,19850,19850,19850,19850,108
|
|
20240704,113800,1051111280,19850,19850,19850,19850,0
|
|
20240704,113700,1051111280,19850,19870,19870,19850,53
|
|
20240704,113600,1050058310,19870,19860,19870,19860,35
|
|
20240704,113500,1049363170,19870,19870,19870,19870,0
|
|
20240704,113400,1049363170,19870,19870,19870,19860,55
|
|
20240704,113300,1048270750,19870,19870,19870,19870,21
|
|
20240704,113200,1047853480,19890,19890,19900,19890,60
|
|
20240704,113100,1046659930,19900,19860,19900,19860,72
|
|
20240704,113000,1045228610,19870,19860,19870,19860,10
|
|
20240704,112900,1045029970,19860,19920,19920,19860,637
|
|
20240704,112800,1032352350,19920,19930,19930,19920,25
|
|
20240704,112700,1031854330,19930,19930,19930,19930,26
|
|
20240704,112600,1031336150,19930,19930,19930,19930,24
|
|
20240704,112500,1030857830,19940,19930,19940,19930,53
|
|
20240704,112400,1029801530,19930,19920,19930,19920,25
|
|
20240704,112300,1029303380,19920,19920,19920,19920,43
|
|
20240704,112200,1028446820,19920,19920,19920,19920,5
|
|
20240704,112100,1028347220,19920,19930,19930,19920,55
|
|
20240704,112000,1027251520,19920,19910,19920,19910,23
|
|
20240704,111900,1026793460,19910,19910,19910,19910,71
|
|
20240704,111800,1025379850,19920,19930,19930,19910,113
|
|
20240704,111700,1023128860,19930,19930,19930,19930,0
|
|
20240704,111600,1023128860,19930,19930,19930,19930,29
|
|
20240704,111500,1022550890,19930,19940,19940,19930,67
|
|
20240704,111400,1021215350,19950,20000,20000,19950,251
|
|
20240704,111300,1016200780,20000,20000,20000,20000,21
|
|
20240704,111200,1015780780,20000,20000,20000,20000,12
|
|
20240704,111100,1015540780,20050,20000,20050,20000,33
|
|
20240704,111000,1014880580,20000,20100,20100,20000,288
|
|
20240704,110900,1009106180,20100,20100,20100,20100,5
|
|
20240704,110800,1009005680,20100,20050,20100,20050,47
|
|
20240704,110700,1008062230,20100,20050,20100,20050,69
|
|
20240704,110600,1006678080,20100,20100,20100,20050,73
|
|
20240704,110500,1005211630,20100,20050,20100,20050,19
|
|
20240704,110400,1004830130,20100,20050,20100,20050,44
|
|
20240704,110300,1003946330,20100,20100,20100,20100,126
|
|
20240704,110200,1001413730,20100,20100,20100,20100,13
|
|
20240704,110100,1001152430,20150,20150,20150,20150,6
|
|
20240704,110000,1001031530,20150,20100,20200,20100,357
|
|
20240704,105900,993835080,20100,20100,20100,20100,58
|
|
20240704,105800,992669280,20100,20100,20100,20100,13
|
|
20240704,105700,992407980,20150,20100,20150,20100,29
|
|
20240704,105600,991824280,20150,20050,20150,20050,50
|
|
20240704,105500,990817680,20050,20100,20100,20050,211
|
|
20240704,105400,986576930,20050,20050,20100,20050,65
|
|
20240704,105300,985273330,20050,20000,20050,20000,16
|
|
20240704,105200,984953130,20000,20000,20050,20000,60
|
|
20240704,105100,983752730,20050,20000,20050,20000,14
|
|
20240704,105000,983472430,20100,20050,20100,20050,16
|
|
20240704,104900,983151530,20000,20000,20000,20000,7
|
|
20240704,104800,983011530,20000,19960,20050,19960,65
|
|
20240704,104700,981713160,19960,19950,20050,19950,104
|
|
20240704,104600,979635720,19940,19940,19940,19940,10
|
|
20240704,104500,979436320,19960,19970,19970,19950,561
|
|
20240704,104400,968235680,19970,19980,19980,19970,53
|
|
20240704,104300,967177170,19980,19970,19980,19970,19
|
|
20240704,104200,966797630,19980,19970,19980,19970,3
|
|
20240704,104100,966737700,19960,19960,19960,19960,66
|
|
20240704,104000,965420340,19970,19970,19980,19970,23
|
|
20240704,103900,964960830,19970,19980,19990,19970,204
|
|
20240704,103800,960883670,19980,19980,19980,19980,7
|
|
20240704,103700,960743810,19970,19980,19980,19970,46
|
|
20240704,103600,959825080,19990,19980,19990,19980,28
|
|
20240704,103500,959265390,19980,19980,19980,19980,7
|
|
20240704,103400,959125530,19990,19990,19990,19990,3
|
|
20240704,103300,959065560,19980,19990,19990,19980,72
|
|
20240704,103200,957626540,19990,20050,20050,19990,224
|
|
20240704,103100,953143360,20000,20000,20100,20000,505
|
|
20240704,103000,943023710,19960,20000,20000,19960,191
|
|
20240704,102900,939203990,20000,20000,20000,20000,59
|
|
20240704,102800,938023990,20000,20000,20000,19960,27
|
|
20240704,102700,937484310,20000,19950,20000,19950,60
|
|
20240704,102600,936286630,19930,19930,19930,19930,54
|
|
20240704,102500,935210410,19940,19930,19940,19930,46
|
|
20240704,102400,934293490,19930,19930,19930,19930,96
|
|
20240704,102300,932380210,19930,19960,19960,19930,9
|
|
20240704,102200,932200780,19970,19930,19970,19930,9
|
|
20240704,102100,932021370,19990,19930,20000,19930,90
|
|
20240704,102000,930222930,19930,19930,19940,19930,14
|
|
20240704,101900,929943860,19940,19940,19940,19940,54
|
|
20240704,101800,928867100,19930,19930,19930,19930,7
|
|
20240704,101700,928727590,19960,19960,19960,19960,9
|
|
20240704,101600,928547950,19960,19940,19970,19930,80
|
|
20240704,101500,926951910,19910,19930,19940,19910,35
|
|
20240704,101400,926254540,19940,19930,19940,19930,109
|
|
20240704,101300,924081450,19930,19930,19930,19930,7
|
|
20240704,101200,923941940,19940,19950,19950,19930,46
|
|
20240704,101100,923024680,19950,19960,19970,19950,109
|
|
20240704,101000,920849030,19990,20000,20000,19960,13
|
|
20240704,100900,920589360,19990,19980,19990,19960,37
|
|
20240704,100800,919850060,19970,19960,19970,19960,58
|
|
20240704,100700,918691850,19960,19960,19960,19960,53
|
|
20240704,100600,917633970,19960,19960,19960,19960,70
|
|
20240704,100500,916236770,19980,19970,19980,19960,27
|
|
20240704,100400,915697640,19980,19970,19980,19970,70
|
|
20240704,100300,914299710,19970,19990,19990,19970,69
|
|
20240704,100200,912921040,19990,19990,19990,19990,20
|
|
20240704,100100,912521240,19970,19970,20050,19970,19
|
|
20240704,100000,912141530,19970,20050,20050,19970,262
|
|
20240704,095900,906906410,20000,20000,20000,19990,176
|
|
20240704,095800,903386530,20050,20050,20050,20000,95
|
|
20240704,095700,901485730,20000,20050,20050,20000,83
|
|
20240704,095600,899821930,20050,20050,20050,20000,36
|
|
20240704,095500,899100880,20050,20050,20050,20050,195
|
|
20240704,095400,895191130,20000,19980,20000,19980,498
|
|
20240704,095300,885234090,19970,19950,19970,19940,409
|
|
20240704,095200,877072370,19950,19940,19950,19930,33
|
|
20240704,095100,876414600,19930,19930,19950,19930,68
|
|
20240704,095000,875058950,19920,19950,19950,19920,5
|
|
20240704,094900,874959230,19870,19850,19870,19850,96
|
|
20240704,094800,873053370,19860,19940,19940,19860,1442
|
|
20240704,094700,844347360,19950,19940,19950,19940,30
|
|
20240704,094600,843749080,19930,19870,19930,19870,465
|
|
20240704,094500,834493220,19850,19740,19870,19720,6359
|
|
20240704,094400,708423040,19720,19790,19790,19700,6822
|
|
20240704,094300,573933490,19740,19780,19780,19740,4211
|
|
20240704,094200,490761630,19780,19790,19800,19780,765
|
|
20240704,094100,475622490,19790,19790,19800,19790,23
|
|
20240704,094000,475167310,19790,19800,19800,19790,62
|
|
20240704,093900,473940240,19790,19790,19790,19790,92
|
|
20240704,093800,472119560,19790,19790,19800,19790,416
|
|
20240704,093700,463882840,19800,19790,19800,19790,133
|
|
20240704,093600,461250710,19790,19790,19790,19790,1074
|
|
20240704,093500,439996250,19800,19790,19820,19790,204
|
|
20240704,093400,435956490,19800,19790,19800,19790,1026
|
|
20240704,093300,415641950,19790,19790,19830,19790,1237
|
|
20240704,093200,391147390,19790,19780,19800,19780,258
|
|
20240704,093100,386041250,19780,19800,19800,19780,128
|
|
20240704,093000,383508200,19780,19790,19850,19780,243
|
|
20240704,092900,378691130,19780,19790,19790,19780,132
|
|
20240704,092800,376079520,19790,19790,19840,19790,414
|
|
20240704,092700,367886410,19790,19800,19800,19790,542
|
|
20240704,092600,357156020,19790,19780,19790,19780,33
|
|
20240704,092500,356503230,19770,19780,19780,19770,59
|
|
20240704,092400,355336290,19780,19740,19780,19740,1109
|
|
20240704,092300,333433130,19750,19750,19750,19750,80
|
|
20240704,092200,331853130,19750,19760,19760,19740,752
|
|
20240704,092100,316998110,19770,19760,19770,19760,171
|
|
20240704,092000,313619040,19760,19840,19870,19760,2118
|
|
20240704,091900,271697280,19840,19850,19860,19840,656
|
|
20240704,091800,258674790,19850,19850,19850,19850,99
|
|
20240704,091700,256709640,19850,19800,19850,19780,418
|
|
20240704,091600,248419540,19780,19780,19780,19760,109
|
|
20240704,091500,246264620,19780,19770,19780,19740,419
|
|
20240704,091400,237980590,19800,19840,19840,19760,971
|
|
20240704,091300,218754680,19820,19830,19830,19820,15
|
|
20240704,091200,218457350,19820,19860,19860,19820,1932
|
|
20240704,091100,180105940,19860,20000,20000,19720,3512
|
|
20240704,091000,110095320,20050,20050,20050,20050,32
|
|
20240704,090900,109453720,20000,20000,20000,19990,1148
|
|
20240704,090800,86494980,20050,19990,20050,19990,974
|
|
20240704,090700,66967510,20050,20000,20050,19990,15
|
|
20240704,090600,66667120,20000,20000,20000,20000,551
|
|
20240704,090500,55647120,20000,20050,20050,20000,757
|
|
20240704,090400,40480720,20100,20200,20300,20100,1034
|
|
20240704,090300,19580470,20100,20250,20250,20100,11
|
|
20240704,090200,19359220,20250,20200,20250,20150,9
|
|
20240704,090100,19177620,20100,20000,20150,20000,388
|
|
20240704,090000,11400820,20050,19980,20050,19980,556
|