590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,184600,38148453870,19680,19680,19680,19680,0
|
|
20240729,184500,38148453870,19680,19680,19680,19680,0
|
|
20240729,184400,38148453870,19680,19680,19680,19680,0
|
|
20240729,184300,38148453870,19680,19680,19680,19680,0
|
|
20240729,184200,38148453870,19680,19680,19680,19680,0
|
|
20240729,184100,38148453870,19680,19680,19680,19680,0
|
|
20240729,184000,38148453870,19680,19680,19680,19680,0
|
|
20240729,183900,38148453870,19680,19680,19680,19680,0
|
|
20240729,183800,38148453870,19680,19680,19680,19680,0
|
|
20240729,183700,38148453870,19680,19680,19680,19680,0
|
|
20240729,183600,38148453870,19680,19680,19680,19680,0
|
|
20240729,183500,38148453870,19680,19680,19680,19680,0
|
|
20240729,183400,38148453870,19680,19680,19680,19680,0
|
|
20240729,183300,38148453870,19680,19680,19680,19680,0
|
|
20240729,183200,38148453870,19680,19680,19680,19680,0
|
|
20240729,183100,38148453870,19680,19680,19680,19680,0
|
|
20240729,183000,38148453870,19680,19680,19680,19680,0
|
|
20240729,182900,38148453870,19680,19680,19680,19680,0
|
|
20240729,182800,38148453870,19680,19680,19680,19680,0
|
|
20240729,182700,38148453870,19680,19680,19680,19680,0
|
|
20240729,182600,38148453870,19680,19680,19680,19680,0
|
|
20240729,182500,38148453870,19680,19680,19680,19680,0
|
|
20240729,182400,38148453870,19680,19680,19680,19680,0
|
|
20240729,182300,38148453870,19680,19680,19680,19680,0
|
|
20240729,182200,38148453870,19680,19680,19680,19680,0
|
|
20240729,182100,38148453870,19680,19680,19680,19680,0
|
|
20240729,182000,38148453870,19680,19680,19680,19680,0
|
|
20240729,181900,38148453870,19680,19680,19680,19680,0
|
|
20240729,181800,38148453870,19680,19680,19680,19680,0
|
|
20240729,181700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,181600,38148453870,19680,19680,19680,19680,0
|
|
20240729,181500,38148453870,19680,19680,19680,19680,0
|
|
20240729,181400,38148453870,19680,19680,19680,19680,0
|
|
20240729,181300,38148453870,19680,19680,19680,19680,0
|
|
20240729,181200,38148453870,19680,19680,19680,19680,0
|
|
20240729,181100,38148453870,19680,19680,19680,19680,0
|
|
20240729,181000,38148453870,19680,19680,19680,19680,0
|
|
20240729,180900,38148453870,19680,19680,19680,19680,0
|
|
20240729,180800,38148453870,19680,19680,19680,19680,0
|
|
20240729,180700,38148453870,19680,19680,19680,19680,0
|
|
20240729,180600,38148453870,19680,19680,19680,19680,0
|
|
20240729,180500,38148453870,19680,19680,19680,19680,0
|
|
20240729,180400,38148453870,19680,19680,19680,19680,0
|
|
20240729,180300,38148453870,19680,19680,19680,19680,0
|
|
20240729,180200,38148453870,19680,19680,19680,19680,0
|
|
20240729,180100,38148453870,19680,19680,19680,19680,0
|
|
20240729,180000,38148453870,19680,19680,19680,19680,0
|
|
20240729,175900,38148453870,19680,19680,19680,19680,0
|
|
20240729,175800,38148453870,19680,19680,19680,19680,0
|
|
20240729,175700,38148453870,19680,19680,19680,19680,0
|
|
20240729,175600,38148453870,19680,19680,19680,19680,0
|
|
20240729,175500,38148453870,19680,19680,19680,19680,0
|
|
20240729,175400,38148453870,19680,19680,19680,19680,0
|
|
20240729,175300,38148453870,19680,19680,19680,19680,0
|
|
20240729,175200,38148453870,19680,19680,19680,19680,0
|
|
20240729,175100,38148453870,19680,19680,19680,19680,0
|
|
20240729,175000,38148453870,19680,19680,19680,19680,0
|
|
20240729,174900,38148453870,19680,19680,19680,19680,0
|
|
20240729,174800,38148453870,19680,19680,19680,19680,0
|
|
20240729,174700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,174600,38148453870,19680,19680,19680,19680,0
|
|
20240729,174500,38148453870,19680,19680,19680,19680,0
|
|
20240729,174400,38148453870,19680,19680,19680,19680,0
|
|
20240729,174300,38148453870,19680,19680,19680,19680,0
|
|
20240729,174200,38148453870,19680,19680,19680,19680,0
|
|
20240729,174100,38148453870,19680,19680,19680,19680,0
|
|
20240729,174000,38148453870,19680,19680,19680,19680,0
|
|
20240729,173900,38148453870,19680,19680,19680,19680,0
|
|
20240729,173800,38148453870,19680,19680,19680,19680,0
|
|
20240729,173700,38148453870,19680,19680,19680,19680,0
|
|
20240729,173600,38148453870,19680,19680,19680,19680,0
|
|
20240729,173500,38148453870,19680,19680,19680,19680,0
|
|
20240729,173400,38148453870,19680,19680,19680,19680,0
|
|
20240729,173300,38148453870,19680,19680,19680,19680,0
|
|
20240729,173200,38148453870,19680,19680,19680,19680,0
|
|
20240729,173100,38148453870,19680,19680,19680,19680,0
|
|
20240729,173000,38148453870,19680,19680,19680,19680,0
|
|
20240729,172900,38148453870,19680,19680,19680,19680,0
|
|
20240729,172800,38148453870,19680,19680,19680,19680,0
|
|
20240729,172700,38148453870,19680,19680,19680,19680,0
|
|
20240729,172600,38148453870,19680,19680,19680,19680,0
|
|
20240729,172500,38148453870,19680,19680,19680,19680,0
|
|
20240729,172400,38148453870,19680,19680,19680,19680,0
|
|
20240729,172300,38148453870,19680,19680,19680,19680,0
|
|
20240729,172200,38148453870,19680,19680,19680,19680,0
|
|
20240729,172100,38148453870,19680,19680,19680,19680,0
|
|
20240729,172000,38148453870,19680,19680,19680,19680,0
|
|
20240729,171900,38148453870,19680,19680,19680,19680,0
|
|
20240729,171800,38148453870,19680,19680,19680,19680,0
|
|
20240729,171700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,171600,38148453870,19680,19680,19680,19680,0
|
|
20240729,171500,38148453870,19680,19680,19680,19680,0
|
|
20240729,171400,38148453870,19680,19680,19680,19680,0
|
|
20240729,171300,38148453870,19680,19680,19680,19680,0
|
|
20240729,171200,38148453870,19680,19680,19680,19680,0
|
|
20240729,171100,38148453870,19680,19680,19680,19680,0
|
|
20240729,171000,38148453870,19680,19680,19680,19680,0
|
|
20240729,170900,38148453870,19680,19680,19680,19680,0
|
|
20240729,170800,38148453870,19680,19680,19680,19680,0
|
|
20240729,170700,38148453870,19680,19680,19680,19680,0
|
|
20240729,170600,38148453870,19680,19680,19680,19680,0
|
|
20240729,170500,38148453870,19680,19680,19680,19680,0
|
|
20240729,170400,38148453870,19680,19680,19680,19680,0
|
|
20240729,170300,38148453870,19680,19680,19680,19680,0
|
|
20240729,170200,38148453870,19680,19680,19680,19680,0
|
|
20240729,170100,38148453870,19680,19680,19680,19680,0
|
|
20240729,170000,38148453870,19680,19680,19680,19680,0
|
|
20240729,165900,38148453870,19680,19680,19680,19680,0
|
|
20240729,165800,38148453870,19680,19680,19680,19680,0
|
|
20240729,165700,38148453870,19680,19680,19680,19680,0
|
|
20240729,165600,38148453870,19680,19680,19680,19680,0
|
|
20240729,165500,38148453870,19680,19680,19680,19680,0
|
|
20240729,165400,38148453870,19680,19680,19680,19680,0
|
|
20240729,165300,38148453870,19680,19680,19680,19680,0
|
|
20240729,165200,38148453870,19680,19680,19680,19680,0
|
|
20240729,165100,38148453870,19680,19680,19680,19680,0
|
|
20240729,165000,38148453870,19680,19680,19680,19680,0
|
|
20240729,164900,38148453870,19680,19680,19680,19680,0
|
|
20240729,164800,38148453870,19680,19680,19680,19680,0
|
|
20240729,164700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,164600,38148453870,19680,19680,19680,19680,0
|
|
20240729,164500,38148453870,19680,19680,19680,19680,0
|
|
20240729,164400,38148453870,19680,19680,19680,19680,0
|
|
20240729,164300,38148453870,19680,19680,19680,19680,0
|
|
20240729,164200,38148453870,19680,19680,19680,19680,0
|
|
20240729,164100,38148453870,19680,19680,19680,19680,0
|
|
20240729,164000,38148453870,19680,19680,19680,19680,0
|
|
20240729,163900,38148453870,19680,19680,19680,19680,0
|
|
20240729,163800,38148453870,19680,19680,19680,19680,0
|
|
20240729,163700,38148453870,19680,19680,19680,19680,0
|
|
20240729,163600,38148453870,19680,19680,19680,19680,0
|
|
20240729,163500,38148453870,19680,19680,19680,19680,0
|
|
20240729,163400,38148453870,19680,19680,19680,19680,0
|
|
20240729,163300,38148453870,19680,19680,19680,19680,0
|
|
20240729,163200,38148453870,19680,19680,19680,19680,0
|
|
20240729,163100,38148453870,19680,19680,19680,19680,0
|
|
20240729,163000,38148453870,19680,19680,19680,19680,0
|
|
20240729,162900,38148453870,19680,19680,19680,19680,0
|
|
20240729,162800,38148453870,19680,19680,19680,19680,0
|
|
20240729,162700,38148453870,19680,19680,19680,19680,0
|
|
20240729,162600,38148453870,19680,19680,19680,19680,0
|
|
20240729,162500,38148453870,19680,19680,19680,19680,0
|
|
20240729,162400,38148453870,19680,19680,19680,19680,0
|
|
20240729,162300,38148453870,19680,19680,19680,19680,0
|
|
20240729,162200,38148453870,19680,19680,19680,19680,0
|
|
20240729,162100,38148453870,19680,19680,19680,19680,0
|
|
20240729,162000,38148453870,19680,19680,19680,19680,0
|
|
20240729,161900,38148453870,19680,19680,19680,19680,0
|
|
20240729,161800,38148453870,19680,19680,19680,19680,0
|
|
20240729,161700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,161600,38148453870,19680,19680,19680,19680,0
|
|
20240729,161500,38148453870,19680,19680,19680,19680,0
|
|
20240729,161400,38148453870,19680,19680,19680,19680,0
|
|
20240729,161300,38148453870,19680,19680,19680,19680,0
|
|
20240729,161200,38148453870,19680,19680,19680,19680,0
|
|
20240729,161100,38148453870,19680,19680,19680,19680,0
|
|
20240729,161000,38148453870,19680,19680,19680,19680,0
|
|
20240729,160900,38148453870,19680,19680,19680,19680,0
|
|
20240729,160800,38148453870,19680,19680,19680,19680,0
|
|
20240729,160700,38148453870,19680,19680,19680,19680,0
|
|
20240729,160600,38148453870,19680,19680,19680,19680,0
|
|
20240729,160500,38148453870,19680,19680,19680,19680,0
|
|
20240729,160400,38148453870,19680,19680,19680,19680,0
|
|
20240729,160300,38148453870,19680,19680,19680,19680,0
|
|
20240729,160200,38148453870,19680,19680,19680,19680,0
|
|
20240729,160100,38148453870,19680,19680,19680,19680,0
|
|
20240729,160000,38148453870,19680,19680,19680,19680,0
|
|
20240729,155900,38148453870,19680,19680,19680,19680,0
|
|
20240729,155800,38148453870,19680,19680,19680,19680,0
|
|
20240729,155700,38148453870,19680,19680,19680,19680,0
|
|
20240729,155600,38148453870,19680,19680,19680,19680,0
|
|
20240729,155500,38148453870,19680,19680,19680,19680,0
|
|
20240729,155400,38148453870,19680,19680,19680,19680,0
|
|
20240729,155300,38148453870,19680,19680,19680,19680,0
|
|
20240729,155200,38148453870,19680,19680,19680,19680,0
|
|
20240729,155100,38148453870,19680,19680,19680,19680,0
|
|
20240729,155000,38148453870,19680,19680,19680,19680,0
|
|
20240729,154900,38148453870,19680,19680,19680,19680,0
|
|
20240729,154800,38148453870,19680,19680,19680,19680,0
|
|
20240729,154700,38148453870,19680,19680,19680,19680,31360
|
|
20240729,154600,38148453870,19680,19680,19680,19680,0
|
|
20240729,154500,38148453870,19680,19680,19680,19680,0
|
|
20240729,154400,38148453870,19680,19680,19680,19680,0
|
|
20240729,154300,38148453870,19680,19680,19680,19680,0
|
|
20240729,154200,38148453870,19680,19680,19680,19680,0
|
|
20240729,154100,38148453870,19680,19680,19680,19680,0
|
|
20240729,154000,38148453870,19680,19680,19680,19680,0
|
|
20240729,153900,38148453870,19680,19680,19680,19680,0
|
|
20240729,153800,38148453870,19680,19680,19680,19680,0
|
|
20240729,153700,38148453870,19680,19680,19680,19680,0
|
|
20240729,153600,38148453870,19680,19680,19680,19680,0
|
|
20240729,153500,38148453870,19680,19680,19680,19680,0
|
|
20240729,153400,38148453870,19680,19680,19680,19680,0
|
|
20240729,153300,38148453870,19680,19680,19680,19680,0
|
|
20240729,153200,38148453870,19680,19680,19680,19680,0
|
|
20240729,153100,38148453870,19680,19680,19680,19680,0
|
|
20240729,153000,38148453870,19680,19680,19680,19680,31360
|
|
20240729,152900,37531289070,19670,19670,19670,19670,0
|
|
20240729,152800,37531289070,19670,19670,19670,19670,0
|
|
20240729,152700,37531289070,19670,19670,19670,19670,0
|
|
20240729,152600,37531289070,19670,19670,19670,19670,0
|
|
20240729,152500,37531289070,19670,19670,19670,19670,0
|
|
20240729,152400,37531289070,19670,19670,19670,19670,0
|
|
20240729,152300,37531289070,19670,19670,19670,19670,0
|
|
20240729,152200,37531289070,19670,19670,19670,19670,0
|
|
20240729,152100,37531289070,19670,19670,19670,19670,0
|
|
20240729,152000,37531289070,19670,19670,19670,19670,0
|
|
20240729,151900,37531289070,19670,19680,19680,19660,7351
|
|
20240729,151800,37386656780,19680,19640,19680,19640,4533
|
|
20240729,151700,37297485460,19650,19690,19690,19650,5034
|
|
20240729,151600,37198431100,19690,19670,19690,19660,1970
|
|
20240729,151500,37159656110,19660,19670,19690,19650,2985
|
|
20240729,151400,37100951200,19670,19650,19680,19650,3680
|
|
20240729,151300,37028568690,19650,19650,19690,19650,1411
|
|
20240729,151200,37000800250,19660,19700,19710,19650,2992
|
|
20240729,151100,36941902710,19700,19710,19720,19700,897
|
|
20240729,151000,36924221460,19710,19700,19720,19700,1502
|
|
20240729,150900,36894615170,19700,19700,19720,19680,2190
|
|
20240729,150800,36851474290,19700,19720,19720,19690,3415
|
|
20240729,150700,36784192860,19710,19720,19720,19690,4610
|
|
20240729,150600,36693346340,19710,19720,19730,19690,1817
|
|
20240729,150500,36657513490,19710,19700,19720,19690,3416
|
|
20240729,150400,36590208080,19690,19700,19700,19680,2899
|
|
20240729,150300,36533113510,19690,19690,19700,19690,1535
|
|
20240729,150200,36502876510,19690,19680,19700,19670,2264
|
|
20240729,150100,36458306820,19670,19630,19680,19630,5158
|
|
20240729,150000,36356947520,19630,19640,19650,19630,3800
|
|
20240729,145900,36282319650,19640,19630,19650,19630,2961
|
|
20240729,145800,36224160710,19640,19620,19640,19620,1172
|
|
20240729,145700,36201152910,19630,19640,19660,19620,5159
|
|
20240729,145600,36099845460,19640,19590,19640,19590,5782
|
|
20240729,145500,35986472820,19590,19610,19640,19540,9946
|
|
20240729,145400,35791549330,19670,19670,19680,19610,7606
|
|
20240729,145300,35642055200,19680,19730,19740,19670,10982
|
|
20240729,145200,35425721560,19730,19750,19760,19730,3584
|
|
20240729,145100,35354968370,19750,19770,19770,19740,3151
|
|
20240729,145000,35292725080,19770,19770,19770,19750,1448
|
|
20240729,144900,35264114520,19770,19770,19780,19760,3907
|
|
20240729,144800,35186892700,19770,19770,19780,19750,3172
|
|
20240729,144700,35124183010,19780,19780,19780,19770,1696
|
|
20240729,144600,35090642590,19780,19770,19780,19760,2583
|
|
20240729,144500,35039574350,19770,19770,19770,19760,2313
|
|
20240729,144400,34993851210,19770,19760,19770,19750,1778
|
|
20240729,144300,34958717580,19750,19760,19770,19740,1264
|
|
20240729,144200,34933746520,19750,19760,19760,19740,1014
|
|
20240729,144100,34913719630,19750,19750,19760,19740,1910
|
|
20240729,144000,34876002570,19750,19750,19760,19740,2068
|
|
20240729,143900,34835156840,19740,19740,19760,19730,2286
|
|
20240729,143800,34790024590,19750,19730,19760,19710,1882
|
|
20240729,143700,34752893060,19740,19780,19780,19720,10023
|
|
20240729,143600,34554894060,19780,19800,19800,19760,3556
|
|
20240729,143500,34484560020,19800,19800,19800,19790,963
|
|
20240729,143400,34465492950,19790,19800,19810,19770,2406
|
|
20240729,143300,34417869990,19800,19780,19800,19780,1398
|
|
20240729,143200,34390209130,19770,19780,19790,19770,2906
|
|
20240729,143100,34332723140,19780,19780,19790,19770,1504
|
|
20240729,143000,34302971300,19780,19790,19800,19780,1749
|
|
20240729,142900,34268356580,19800,19790,19800,19770,2273
|
|
20240729,142800,34223394140,19790,19810,19810,19790,2284
|
|
20240729,142700,34178177840,19810,19820,19820,19810,2308
|
|
20240729,142600,34132444060,19810,19830,19830,19810,1552
|
|
20240729,142500,34101689760,19830,19820,19830,19810,3001
|
|
20240729,142400,34042198860,19820,19830,19830,19820,2451
|
|
20240729,142300,33993612950,19830,19820,19830,19810,3116
|
|
20240729,142200,33931831400,19800,19820,19820,19800,2468
|
|
20240729,142100,33882925200,19820,19820,19820,19800,2189
|
|
20240729,142000,33839553170,19820,19820,19830,19810,2557
|
|
20240729,141900,33788875870,19820,19810,19820,19810,1312
|
|
20240729,141800,33762875830,19810,19800,19810,19790,2486
|
|
20240729,141700,33713654380,19800,19790,19800,19780,1979
|
|
20240729,141600,33674489650,19790,19820,19820,19780,3122
|
|
20240729,141500,33612674510,19820,19820,19820,19810,2457
|
|
20240729,141400,33563991970,19830,19820,19830,19810,1165
|
|
20240729,141300,33540899430,19820,19830,19840,19820,1751
|
|
20240729,141200,33506178360,19830,19850,19850,19820,1721
|
|
20240729,141100,33472048150,19840,19840,19850,19840,2079
|
|
20240729,141000,33430790930,19830,19830,19850,19830,1799
|
|
20240729,140900,33395107340,19830,19830,19850,19830,1812
|
|
20240729,140800,33359163730,19840,19830,19840,19830,2493
|
|
20240729,140700,33309719390,19830,19810,19830,19800,4238
|
|
20240729,140600,33225764540,19800,19790,19810,19780,1706
|
|
20240729,140500,33191985280,19790,19800,19810,19790,1377
|
|
20240729,140400,33164724960,19790,19790,19800,19790,1315
|
|
20240729,140300,33138697650,19770,19760,19780,19760,1595
|
|
20240729,140200,33107174080,19760,19760,19790,19750,1440
|
|
20240729,140100,33078702860,19770,19790,19800,19760,5604
|
|
20240729,140000,32967859520,19790,19780,19800,19780,1672
|
|
20240729,135900,32934766280,19790,19780,19790,19780,3218
|
|
20240729,135800,32871090880,19790,19780,19790,19770,969
|
|
20240729,135700,32851922890,19780,19780,19790,19770,1821
|
|
20240729,135600,32815902750,19790,19800,19800,19780,3434
|
|
20240729,135500,32747949120,19780,19800,19800,19780,2573
|
|
20240729,135400,32697016760,19800,19800,19810,19790,2221
|
|
20240729,135300,32653048640,19790,19810,19810,19790,1708
|
|
20240729,135200,32619231170,19810,19820,19820,19800,2401
|
|
20240729,135100,32571673050,19820,19830,19840,19810,2469
|
|
20240729,135000,32522716020,19830,19820,19830,19820,684
|
|
20240729,134900,32509156750,19810,19840,19840,19810,1921
|
|
20240729,134800,32471060760,19850,19830,19850,19820,1891
|
|
20240729,134700,32433558710,19820,19820,19830,19820,1119
|
|
20240729,134600,32411376170,19830,19800,19830,19790,1472
|
|
20240729,134500,32382223190,19790,19790,19800,19770,996
|
|
20240729,134400,32362524140,19780,19770,19790,19770,2493
|
|
20240729,134300,32313219400,19770,19760,19780,19760,1796
|
|
20240729,134200,32277714080,19770,19810,19810,19760,1578
|
|
20240729,134100,32246517640,19800,19830,19840,19780,4435
|
|
20240729,134000,32158673960,19830,19840,19840,19820,4741
|
|
20240729,133900,32064625620,19850,19830,19850,19820,1702
|
|
20240729,133800,32030867070,19830,19830,19830,19820,733
|
|
20240729,133700,32016331780,19820,19810,19830,19810,2296
|
|
20240729,133600,31970830480,19810,19800,19810,19800,1625
|
|
20240729,133500,31938647620,19810,19800,19810,19790,1756
|
|
20240729,133400,31903867550,19800,19810,19810,19800,1616
|
|
20240729,133300,31871865570,19810,19820,19820,19790,2434
|
|
20240729,133200,31823651970,19820,19830,19840,19820,3080
|
|
20240729,133100,31762582580,19830,19830,19840,19820,2153
|
|
20240729,133000,31719879850,19830,19810,19830,19810,1509
|
|
20240729,132900,31689959380,19820,19820,19830,19810,2097
|
|
20240729,132800,31648401240,19820,19810,19830,19800,926
|
|
20240729,132700,31630049680,19810,19780,19810,19770,1020
|
|
20240729,132600,31609855920,19780,19810,19830,19770,4325
|
|
20240729,132500,31524258210,19830,19830,19840,19820,2505
|
|
20240729,132400,31474589330,19820,19830,19830,19810,2628
|
|
20240729,132300,31422504580,19810,19790,19830,19790,2693
|
|
20240729,132200,31369166960,19790,19820,19820,19780,1838
|
|
20240729,132100,31332780780,19790,19840,19850,19790,5398
|
|
20240729,132000,31225784210,19860,19860,19870,19840,2084
|
|
20240729,131900,31184402050,19870,19860,19870,19860,1571
|
|
20240729,131800,31153196370,19860,19840,19860,19840,1168
|
|
20240729,131700,31130012790,19850,19860,19860,19840,1560
|
|
20240729,131600,31099042830,19860,19840,19880,19840,2828
|
|
20240729,131500,31042872210,19850,19910,19920,19850,8152
|
|
20240729,131400,30880687370,19910,19910,19910,19900,1580
|
|
20240729,131300,30849229630,19900,19910,19910,19900,846
|
|
20240729,131200,30832387150,19910,19900,19910,19890,1306
|
|
20240729,131100,30806399150,19900,19890,19900,19890,994
|
|
20240729,131000,30786618590,19900,19890,19900,19890,2803
|
|
20240729,130900,30730857270,19890,19890,19900,19880,3172
|
|
20240729,130800,30667784760,19890,19890,19890,19880,1834
|
|
20240729,130700,30631309500,19890,19880,19890,19870,1435
|
|
20240729,130600,30602771720,19870,19860,19890,19850,1934
|
|
20240729,130500,30564354010,19870,19870,19890,19860,1615
|
|
20240729,130400,30532237100,19860,19860,19870,19850,1409
|
|
20240729,130300,30504246790,19870,19860,19880,19860,1713
|
|
20240729,130200,30470205720,19870,19840,19870,19840,1016
|
|
20240729,130100,30450035360,19850,19830,19850,19830,870
|
|
20240729,130000,30432768670,19830,19830,19840,19820,1928
|
|
20240729,125900,30394530020,19830,19830,19840,19830,2088
|
|
20240729,125800,30353106970,19830,19820,19840,19810,1022
|
|
20240729,125700,30332843180,19820,19820,19820,19800,1736
|
|
20240729,125600,30298447310,19820,19810,19830,19800,2105
|
|
20240729,125500,30256729310,19820,19790,19830,19790,1791
|
|
20240729,125400,30221233910,19830,19830,19830,19790,2757
|
|
20240729,125300,30166608230,19830,19840,19850,19790,10205
|
|
20240729,125200,29964351210,19830,19870,19870,19830,2317
|
|
20240729,125100,29918355080,19870,19880,19890,19860,1483
|
|
20240729,125000,29888879940,19880,19840,19880,19840,3252
|
|
20240729,124900,29824308860,19850,19840,19860,19840,948
|
|
20240729,124800,29805494100,19840,19850,19850,19820,2577
|
|
20240729,124700,29754380980,19850,19860,19860,19840,1908
|
|
20240729,124600,29716512110,19860,19850,19860,19850,1591
|
|
20240729,124500,29684921610,19860,19860,19860,19830,2536
|
|
20240729,124400,29634587190,19860,19840,19870,19840,1293
|
|
20240729,124300,29608913270,19830,19900,19900,19830,2810
|
|
20240729,124200,29553073220,19890,19880,19900,19870,876
|
|
20240729,124100,29535651230,19890,19890,19890,19870,2209
|
|
20240729,124000,29491722420,19900,19890,19910,19890,2116
|
|
20240729,123900,29449624250,19890,19890,19900,19880,2722
|
|
20240729,123800,29395467160,19890,19910,19910,19880,4394
|
|
20240729,123700,29308046430,19910,19890,19910,19890,6561
|
|
20240729,123600,29177479540,19890,19870,19890,19870,3352
|
|
20240729,123500,29110828250,19870,19850,19870,19850,2169
|
|
20240729,123400,29067750200,19840,19840,19850,19840,1651
|
|
20240729,123300,29034994270,19830,19830,19840,19820,1785
|
|
20240729,123200,28999598220,19820,19830,19830,19820,1424
|
|
20240729,123100,28971360590,19830,19820,19830,19820,1129
|
|
20240729,123000,28948981200,19820,19810,19830,19800,2513
|
|
20240729,122900,28899189200,19810,19800,19810,19800,3111
|
|
20240729,122800,28837590060,19800,19810,19840,19790,2617
|
|
20240729,122700,28785750490,19840,19800,19840,19790,1226
|
|
20240729,122600,28761451810,19800,19810,19820,19790,3029
|
|
20240729,122500,28701467120,19820,19830,19830,19810,2548
|
|
20240729,122400,28650969640,19830,19820,19830,19810,2122
|
|
20240729,122300,28608918130,19820,19800,19820,19800,1706
|
|
20240729,122200,28575121860,19800,19790,19810,19790,698
|
|
20240729,122100,28561299640,19800,19790,19800,19770,2847
|
|
20240729,122000,28504964910,19790,19790,19800,19780,840
|
|
20240729,121900,28488338920,19790,19810,19810,19780,3904
|
|
20240729,121800,28411069230,19800,19780,19800,19770,4325
|
|
20240729,121700,28325478110,19780,19770,19780,19770,1680
|
|
20240729,121600,28292257440,19770,19740,19780,19740,2685
|
|
20240729,121500,28239199590,19740,19740,19740,19720,2634
|
|
20240729,121400,28187220940,19730,19720,19740,19710,1342
|
|
20240729,121300,28160748900,19710,19680,19740,19680,2471
|
|
20240729,121200,28112039470,19670,19750,19760,19670,7487
|
|
20240729,121100,27964355080,19750,19740,19770,19730,3231
|
|
20240729,121000,27900555650,19740,19740,19750,19730,2448
|
|
20240729,120900,27852234650,19730,19710,19740,19690,1922
|
|
20240729,120800,27814355630,19750,19820,19820,19700,9361
|
|
20240729,120700,27629377570,19820,19830,19840,19820,3200
|
|
20240729,120600,27565934140,19830,19840,19870,19830,1984
|
|
20240729,120500,27526555410,19850,19870,19870,19830,3024
|
|
20240729,120400,27466546430,19870,19810,19870,19810,2602
|
|
20240729,120300,27414948760,19820,19810,19840,19810,2483
|
|
20240729,120200,27365745340,19840,19810,19880,19810,1753
|
|
20240729,120100,27330950950,19810,19900,19900,19810,5092
|
|
20240729,120000,27229785240,19890,19980,19980,19880,5275
|
|
20240729,115900,27124660760,19950,19980,19990,19930,4348
|
|
20240729,115800,27037850970,19970,19980,19990,19970,1776
|
|
20240729,115700,27002360080,19980,19970,19990,19970,1731
|
|
20240729,115600,26967779530,19990,19980,19990,19980,2112
|
|
20240729,115500,26925572660,19980,19970,19990,19970,1897
|
|
20240729,115400,26887664990,19980,19980,19990,19970,1957
|
|
20240729,115300,26848565410,19980,19970,19980,19960,2837
|
|
20240729,115200,26791900470,19970,19970,19980,19960,1972
|
|
20240729,115100,26752515570,19960,19960,19970,19950,2446
|
|
20240729,115000,26703678390,19960,19970,19970,19950,3035
|
|
20240729,114900,26643101710,19960,19960,19970,19960,2419
|
|
20240729,114800,26594800940,19960,19970,19980,19950,2100
|
|
20240729,114700,26552867510,19970,19970,19970,19940,1664
|
|
20240729,114600,26519654600,19980,19960,19980,19950,3362
|
|
20240729,114500,26452521010,19950,19950,19960,19940,1368
|
|
20240729,114400,26425232490,19960,19970,19970,19950,3939
|
|
20240729,114300,26346605680,19970,19870,19980,19870,8232
|
|
20240729,114200,26182721280,19860,20000,20000,19850,17261
|
|
20240729,114100,25838877440,19990,19990,20000,19990,2857
|
|
20240729,114000,25781751440,20000,19990,20000,19990,2418
|
|
20240729,113900,25733402100,20000,20000,20000,19990,1291
|
|
20240729,113800,25707584100,20000,19990,20000,19990,2104
|
|
20240729,113700,25665516810,19990,20000,20000,19980,1734
|
|
20240729,113600,25630850360,20000,19990,20000,19980,1263
|
|
20240729,113500,25605596310,19990,19990,20000,19980,5164
|
|
20240729,113400,25502371650,20000,20050,20050,20000,15422
|
|
20240729,113300,25193821450,20000,20050,20050,20000,2930
|
|
20240729,113200,25135098500,20050,20000,20050,20000,8187
|
|
20240729,113100,24970992300,20000,20000,20050,20000,1206
|
|
20240729,113000,24946817650,20000,20050,20050,20000,3102
|
|
20240729,112900,24884651150,20050,20000,20050,20000,1491
|
|
20240729,112800,24854788150,20000,19990,20000,19990,2252
|
|
20240729,112700,24809753560,19990,20000,20000,19990,3748
|
|
20240729,112600,24734799410,20000,20000,20000,19990,3792
|
|
20240729,112500,24658962710,19990,20000,20000,19990,4468
|
|
20240729,112400,24569618320,20000,19990,20000,19990,2730
|
|
20240729,112300,24515029060,20000,20000,20000,19990,2892
|
|
20240729,112200,24457207120,20000,19990,20000,19990,2316
|
|
20240729,112100,24410901860,20000,19990,20000,19990,2256
|
|
20240729,112000,24365792200,19990,19990,20000,19980,2320
|
|
20240729,111900,24319411750,19990,20000,20000,19980,3794
|
|
20240729,111800,24243557390,20000,19990,20000,19990,2200
|
|
20240729,111700,24199566480,20000,20050,20050,19990,3601
|
|
20240729,111600,24127530700,20050,20000,20050,19990,2914
|
|
20240729,111500,24069201920,19990,20000,20050,19990,5800
|
|
20240729,111400,23953204960,20000,20000,20000,19990,3892
|
|
20240729,111300,23875381510,20000,19990,20000,19990,2497
|
|
20240729,111200,23825453930,19990,20000,20000,19970,11454
|
|
20240729,111100,23596502190,19990,19990,20000,19990,3185
|
|
20240729,111000,23532813380,20000,20000,20000,19990,4350
|
|
20240729,110900,23445833300,20000,19990,20000,19980,5605
|
|
20240729,110800,23333779590,19980,19980,19990,19980,2140
|
|
20240729,110700,23291015180,19970,19960,19980,19960,4734
|
|
20240729,110600,23196475360,19960,19930,19960,19930,8371
|
|
20240729,110500,23029499260,19940,19940,19940,19930,2599
|
|
20240729,110400,22977689220,19940,19940,19940,19930,1890
|
|
20240729,110300,22940012220,19930,19940,19940,19900,3567
|
|
20240729,110200,22868924740,19930,19890,19950,19890,1967
|
|
20240729,110100,22829716640,19890,19930,19950,19880,10420
|
|
20240729,110000,22622117080,19930,19920,19930,19910,2858
|
|
20240729,105900,22565178070,19920,19920,19920,19890,8757
|
|
20240729,105800,22390797780,19920,19930,19930,19910,4959
|
|
20240729,105700,22292016400,19930,19900,19930,19900,4767
|
|
20240729,105600,22197064270,19900,19890,19900,19870,5200
|
|
20240729,105500,22093653410,19900,19930,19930,19890,5083
|
|
20240729,105400,21992484070,19910,19920,19940,19900,7596
|
|
20240729,105300,21841248260,19920,19950,19960,19920,5940
|
|
20240729,105200,21722781180,19950,19980,20000,19920,6842
|
|
20240729,105100,21586272120,20000,20100,20100,19990,14785
|
|
20240729,105000,21290312420,20050,20100,20100,20050,10865
|
|
20240729,104900,21072178870,20100,20050,20100,20050,9986
|
|
20240729,104800,20871656970,20050,20000,20050,19990,36411
|
|
20240729,104700,20143246150,20000,19990,20000,19990,10347
|
|
20240729,104600,19936321420,20000,19960,20000,19950,89563
|
|
20240729,104500,18146003200,19960,19950,19960,19950,4367
|
|
20240729,104400,18058857790,19960,19930,19960,19920,27000
|
|
20240729,104300,17520292760,19920,19930,19930,19920,3479
|
|
20240729,104200,17450968150,19920,19930,19930,19920,3510
|
|
20240729,104100,17381027000,19930,19920,19930,19910,2685
|
|
20240729,104000,17327526160,19920,19900,19920,19890,2965
|
|
20240729,103900,17268493080,19900,19900,19900,19890,3850
|
|
20240729,103800,17191887600,19900,19840,19900,19840,6022
|
|
20240729,103700,17072241860,19840,19850,19860,19840,4843
|
|
20240729,103600,16976090490,19860,19900,19900,19850,9071
|
|
20240729,103500,16795806110,19900,19940,19940,19880,16086
|
|
20240729,103400,16475459930,19930,19920,19940,19910,7130
|
|
20240729,103300,16333378450,19920,19920,19920,19910,4523
|
|
20240729,103200,16243285310,19920,19900,19920,19890,16335
|
|
20240729,103100,15918171820,19890,19890,19900,19880,6917
|
|
20240729,103000,15780592770,19880,19890,19890,19880,2286
|
|
20240729,102900,15735131250,19890,19880,19890,19880,3275
|
|
20240729,102800,15669995850,19890,19880,19890,19870,5265
|
|
20240729,102700,15565350700,19880,19860,19890,19850,3790
|
|
20240729,102600,15490070200,19850,19880,19890,19840,7896
|
|
20240729,102500,15333205760,19890,19860,19890,19860,7383
|
|
20240729,102400,15186411390,19860,19810,19870,19810,4525
|
|
20240729,102300,15096594410,19830,19800,19830,19790,4415
|
|
20240729,102200,15009146240,19790,19850,19850,19790,7964
|
|
20240729,102100,14851357440,19850,19880,19880,19840,6704
|
|
20240729,102000,14718193380,19880,19880,19890,19870,6798
|
|
20240729,101900,14583029540,19880,19870,19880,19860,12496
|
|
20240729,101800,14334699990,19880,19890,19900,19870,19144
|
|
20240729,101700,13953879920,19880,19870,19890,19860,13267
|
|
20240729,101600,13690191720,19870,19840,19870,19830,15953
|
|
20240729,101500,13373526420,19830,19840,19840,19830,6223
|
|
20240729,101400,13250092950,19840,19810,19840,19810,6566
|
|
20240729,101300,13119914550,19810,19820,19820,19800,5742
|
|
20240729,101200,13006172910,19800,19830,19840,19800,8575
|
|
20240729,101100,12836158440,19820,19790,19820,19780,17064
|
|
20240729,101000,12498219530,19790,19780,19800,19770,13494
|
|
20240729,100900,12231157230,19780,19750,19780,19740,9311
|
|
20240729,100800,12047094370,19750,19720,19760,19720,8399
|
|
20240729,100700,11881264720,19720,19740,19750,19720,4681
|
|
20240729,100600,11788899100,19740,19710,19740,19710,8611
|
|
20240729,100500,11619042700,19710,19660,19710,19650,5434
|
|
20240729,100400,11512079060,19650,19670,19680,19640,4641
|
|
20240729,100300,11420840530,19670,19660,19690,19640,6252
|
|
20240729,100200,11297892770,19670,19610,19680,19590,7957
|
|
20240729,100100,11141799160,19610,19630,19630,19590,6876
|
|
20240729,100000,11006970970,19600,19730,19730,19600,19535
|
|
20240729,095900,10622680050,19730,19690,19730,19680,16865
|
|
20240729,095800,10290448790,19690,19660,19700,19660,9740
|
|
20240729,095700,10098757020,19670,19650,19670,19640,12873
|
|
20240729,095600,9845781010,19650,19630,19650,19620,6546
|
|
20240729,095500,9717289110,19620,19630,19630,19600,5961
|
|
20240729,095400,9600355650,19630,19620,19630,19600,3555
|
|
20240729,095300,9530630490,19630,19600,19630,19590,7435
|
|
20240729,095200,9384857570,19600,19560,19600,19560,6781
|
|
20240729,095100,9252038160,19570,19570,19580,19560,2342
|
|
20240729,095000,9206209530,19570,19540,19570,19530,1902
|
|
20240729,094900,9169018140,19540,19550,19570,19500,5565
|
|
20240729,094800,9060368360,19570,19600,19620,19560,9900
|
|
20240729,094700,8866401140,19590,19590,19600,19580,3452
|
|
20240729,094600,8798771920,19590,19590,19610,19570,14959
|
|
20240729,094500,8505653020,19590,19520,19600,19490,19468
|
|
20240729,094400,8124829280,19520,19520,19530,19470,7762
|
|
20240729,094300,7973486760,19520,19510,19530,19480,2141
|
|
20240729,094200,7931727000,19510,19510,19530,19470,6966
|
|
20240729,094100,7795919900,19520,19480,19520,19470,17250
|
|
20240729,094000,7459617880,19480,19480,19490,19460,2536
|
|
20240729,093900,7410215420,19470,19470,19480,19470,3146
|
|
20240729,093800,7348949990,19470,19450,19470,19440,3904
|
|
20240729,093700,7272983290,19440,19420,19450,19420,2974
|
|
20240729,093600,7215193570,19420,19470,19480,19390,11170
|
|
20240729,093500,6998043700,19470,19470,19480,19460,3725
|
|
20240729,093400,6925519030,19470,19410,19470,19410,22609
|
|
20240729,093300,6485806720,19410,19420,19430,19390,4186
|
|
20240729,093200,6404526600,19430,19420,19430,19410,3669
|
|
20240729,093100,6333273530,19410,19370,19420,19360,1785
|
|
20240729,093000,6298663860,19370,19370,19400,19340,2441
|
|
20240729,092900,6251352760,19370,19310,19380,19300,3219
|
|
20240729,092800,6189092220,19380,19320,19390,19290,7736
|
|
20240729,092700,6039386240,19320,19270,19350,19260,3010
|
|
20240729,092600,5981281710,19260,19420,19450,19260,11831
|
|
20240729,092500,5752405470,19450,19410,19470,19360,46833
|
|
20240729,092400,4842550810,19410,19340,19410,19340,12075
|
|
20240729,092300,4608352110,19340,19320,19360,19320,3348
|
|
20240729,092200,4543554160,19360,19330,19370,19300,4414
|
|
20240729,092100,4458217960,19330,19290,19330,19290,1989
|
|
20240729,092000,4419826710,19290,19300,19300,19250,3288
|
|
20240729,091900,4356440740,19300,19300,19300,19260,1892
|
|
20240729,091800,4319943140,19330,19320,19370,19200,13173
|
|
20240729,091700,4065835050,19360,19310,19380,19300,8965
|
|
20240729,091600,3892306340,19380,19370,19380,19250,11720
|
|
20240729,091500,3666115630,19370,19430,19440,19310,22688
|
|
20240729,091400,3225785000,19420,19350,19430,19330,28492
|
|
20240729,091300,2673865340,19340,19280,19340,19280,5496
|
|
20240729,091200,2567754140,19280,19210,19300,19190,12606
|
|
20240729,091100,2324979710,19200,19250,19250,19170,6598
|
|
20240729,091000,2198229750,19260,19240,19260,19220,3006
|
|
20240729,090900,2140375740,19200,19250,19250,19180,6013
|
|
20240729,090800,2024681830,19250,19150,19260,19150,6724
|
|
20240729,090700,1895558240,19150,19100,19150,19070,5018
|
|
20240729,090600,1799636890,19130,19100,19160,19070,4324
|
|
20240729,090500,1717019480,19100,19120,19160,19090,6139
|
|
20240729,090400,1599744920,19120,19270,19270,19100,8616
|
|
20240729,090300,1434363480,19280,19250,19300,19210,8118
|
|
20240729,090200,1277891690,19250,19150,19250,19080,19790
|
|
20240729,090100,898624660,19150,19250,19280,19120,10511
|
|
20240729,090000,696731490,19250,19220,19270,19180,36244
|