590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,184600,18855550750,20250,20250,20250,20250,0
|
|
20240801,184500,18855550750,20250,20250,20250,20250,0
|
|
20240801,184400,18855550750,20250,20250,20250,20250,0
|
|
20240801,184300,18855550750,20250,20250,20250,20250,0
|
|
20240801,184200,18855550750,20250,20250,20250,20250,0
|
|
20240801,184100,18855550750,20250,20250,20250,20250,0
|
|
20240801,184000,18855550750,20250,20250,20250,20250,0
|
|
20240801,183900,18855550750,20250,20250,20250,20250,0
|
|
20240801,183800,18855550750,20250,20250,20250,20250,0
|
|
20240801,183700,18855550750,20250,20250,20250,20250,0
|
|
20240801,183600,18855550750,20250,20250,20250,20250,0
|
|
20240801,183500,18855550750,20250,20250,20250,20250,0
|
|
20240801,183400,18855550750,20250,20250,20250,20250,0
|
|
20240801,183300,18855550750,20250,20250,20250,20250,0
|
|
20240801,183200,18855550750,20250,20250,20250,20250,0
|
|
20240801,183100,18855550750,20250,20250,20250,20250,0
|
|
20240801,183000,18855550750,20250,20250,20250,20250,0
|
|
20240801,182900,18855550750,20250,20250,20250,20250,0
|
|
20240801,182800,18855550750,20250,20250,20250,20250,0
|
|
20240801,182700,18855550750,20250,20250,20250,20250,0
|
|
20240801,182600,18855550750,20250,20250,20250,20250,0
|
|
20240801,182500,18855550750,20250,20250,20250,20250,0
|
|
20240801,182400,18855550750,20250,20250,20250,20250,0
|
|
20240801,182300,18855550750,20250,20250,20250,20250,0
|
|
20240801,182200,18855550750,20250,20250,20250,20250,0
|
|
20240801,182100,18855550750,20250,20250,20250,20250,0
|
|
20240801,182000,18855550750,20250,20250,20250,20250,0
|
|
20240801,181900,18855550750,20250,20250,20250,20250,0
|
|
20240801,181800,18855550750,20250,20250,20250,20250,0
|
|
20240801,181700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,181600,18855550750,20250,20250,20250,20250,0
|
|
20240801,181500,18855550750,20250,20250,20250,20250,0
|
|
20240801,181400,18855550750,20250,20250,20250,20250,0
|
|
20240801,181300,18855550750,20250,20250,20250,20250,0
|
|
20240801,181200,18855550750,20250,20250,20250,20250,0
|
|
20240801,181100,18855550750,20250,20250,20250,20250,0
|
|
20240801,181000,18855550750,20250,20250,20250,20250,0
|
|
20240801,180900,18855550750,20250,20250,20250,20250,0
|
|
20240801,180800,18855550750,20250,20250,20250,20250,0
|
|
20240801,180700,18855550750,20250,20250,20250,20250,0
|
|
20240801,180600,18855550750,20250,20250,20250,20250,0
|
|
20240801,180500,18855550750,20250,20250,20250,20250,0
|
|
20240801,180400,18855550750,20250,20250,20250,20250,0
|
|
20240801,180300,18855550750,20250,20250,20250,20250,0
|
|
20240801,180200,18855550750,20250,20250,20250,20250,0
|
|
20240801,180100,18855550750,20250,20250,20250,20250,0
|
|
20240801,180000,18855550750,20250,20250,20250,20250,0
|
|
20240801,175900,18855550750,20250,20250,20250,20250,0
|
|
20240801,175800,18855550750,20250,20250,20250,20250,0
|
|
20240801,175700,18855550750,20250,20250,20250,20250,0
|
|
20240801,175600,18855550750,20250,20250,20250,20250,0
|
|
20240801,175500,18855550750,20250,20250,20250,20250,0
|
|
20240801,175400,18855550750,20250,20250,20250,20250,0
|
|
20240801,175300,18855550750,20250,20250,20250,20250,0
|
|
20240801,175200,18855550750,20250,20250,20250,20250,0
|
|
20240801,175100,18855550750,20250,20250,20250,20250,0
|
|
20240801,175000,18855550750,20250,20250,20250,20250,0
|
|
20240801,174900,18855550750,20250,20250,20250,20250,0
|
|
20240801,174800,18855550750,20250,20250,20250,20250,0
|
|
20240801,174700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,174600,18855550750,20250,20250,20250,20250,0
|
|
20240801,174500,18855550750,20250,20250,20250,20250,0
|
|
20240801,174400,18855550750,20250,20250,20250,20250,0
|
|
20240801,174300,18855550750,20250,20250,20250,20250,0
|
|
20240801,174200,18855550750,20250,20250,20250,20250,0
|
|
20240801,174100,18855550750,20250,20250,20250,20250,0
|
|
20240801,174000,18855550750,20250,20250,20250,20250,0
|
|
20240801,173900,18855550750,20250,20250,20250,20250,0
|
|
20240801,173800,18855550750,20250,20250,20250,20250,0
|
|
20240801,173700,18855550750,20250,20250,20250,20250,0
|
|
20240801,173600,18855550750,20250,20250,20250,20250,0
|
|
20240801,173500,18855550750,20250,20250,20250,20250,0
|
|
20240801,173400,18855550750,20250,20250,20250,20250,0
|
|
20240801,173300,18855550750,20250,20250,20250,20250,0
|
|
20240801,173200,18855550750,20250,20250,20250,20250,0
|
|
20240801,173100,18855550750,20250,20250,20250,20250,0
|
|
20240801,173000,18855550750,20250,20250,20250,20250,0
|
|
20240801,172900,18855550750,20250,20250,20250,20250,0
|
|
20240801,172800,18855550750,20250,20250,20250,20250,0
|
|
20240801,172700,18855550750,20250,20250,20250,20250,0
|
|
20240801,172600,18855550750,20250,20250,20250,20250,0
|
|
20240801,172500,18855550750,20250,20250,20250,20250,0
|
|
20240801,172400,18855550750,20250,20250,20250,20250,0
|
|
20240801,172300,18855550750,20250,20250,20250,20250,0
|
|
20240801,172200,18855550750,20250,20250,20250,20250,0
|
|
20240801,172100,18855550750,20250,20250,20250,20250,0
|
|
20240801,172000,18855550750,20250,20250,20250,20250,0
|
|
20240801,171900,18855550750,20250,20250,20250,20250,0
|
|
20240801,171800,18855550750,20250,20250,20250,20250,0
|
|
20240801,171700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,171600,18855550750,20250,20250,20250,20250,0
|
|
20240801,171500,18855550750,20250,20250,20250,20250,0
|
|
20240801,171400,18855550750,20250,20250,20250,20250,0
|
|
20240801,171300,18855550750,20250,20250,20250,20250,0
|
|
20240801,171200,18855550750,20250,20250,20250,20250,0
|
|
20240801,171100,18855550750,20250,20250,20250,20250,0
|
|
20240801,171000,18855550750,20250,20250,20250,20250,0
|
|
20240801,170900,18855550750,20250,20250,20250,20250,0
|
|
20240801,170800,18855550750,20250,20250,20250,20250,0
|
|
20240801,170700,18855550750,20250,20250,20250,20250,0
|
|
20240801,170600,18855550750,20250,20250,20250,20250,0
|
|
20240801,170500,18855550750,20250,20250,20250,20250,0
|
|
20240801,170400,18855550750,20250,20250,20250,20250,0
|
|
20240801,170300,18855550750,20250,20250,20250,20250,0
|
|
20240801,170200,18855550750,20250,20250,20250,20250,0
|
|
20240801,170100,18855550750,20250,20250,20250,20250,0
|
|
20240801,170000,18855550750,20250,20250,20250,20250,0
|
|
20240801,165900,18855550750,20250,20250,20250,20250,0
|
|
20240801,165800,18855550750,20250,20250,20250,20250,0
|
|
20240801,165700,18855550750,20250,20250,20250,20250,0
|
|
20240801,165600,18855550750,20250,20250,20250,20250,0
|
|
20240801,165500,18855550750,20250,20250,20250,20250,0
|
|
20240801,165400,18855550750,20250,20250,20250,20250,0
|
|
20240801,165300,18855550750,20250,20250,20250,20250,0
|
|
20240801,165200,18855550750,20250,20250,20250,20250,0
|
|
20240801,165100,18855550750,20250,20250,20250,20250,0
|
|
20240801,165000,18855550750,20250,20250,20250,20250,0
|
|
20240801,164900,18855550750,20250,20250,20250,20250,0
|
|
20240801,164800,18855550750,20250,20250,20250,20250,0
|
|
20240801,164700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,164600,18855550750,20250,20250,20250,20250,0
|
|
20240801,164500,18855550750,20250,20250,20250,20250,0
|
|
20240801,164400,18855550750,20250,20250,20250,20250,0
|
|
20240801,164300,18855550750,20250,20250,20250,20250,0
|
|
20240801,164200,18855550750,20250,20250,20250,20250,0
|
|
20240801,164100,18855550750,20250,20250,20250,20250,0
|
|
20240801,164000,18855550750,20250,20250,20250,20250,0
|
|
20240801,163900,18855550750,20250,20250,20250,20250,0
|
|
20240801,163800,18855550750,20250,20250,20250,20250,0
|
|
20240801,163700,18855550750,20250,20250,20250,20250,0
|
|
20240801,163600,18855550750,20250,20250,20250,20250,0
|
|
20240801,163500,18855550750,20250,20250,20250,20250,0
|
|
20240801,163400,18855550750,20250,20250,20250,20250,0
|
|
20240801,163300,18855550750,20250,20250,20250,20250,0
|
|
20240801,163200,18855550750,20250,20250,20250,20250,0
|
|
20240801,163100,18855550750,20250,20250,20250,20250,0
|
|
20240801,163000,18855550750,20250,20250,20250,20250,0
|
|
20240801,162900,18855550750,20250,20250,20250,20250,0
|
|
20240801,162800,18855550750,20250,20250,20250,20250,0
|
|
20240801,162700,18855550750,20250,20250,20250,20250,0
|
|
20240801,162600,18855550750,20250,20250,20250,20250,0
|
|
20240801,162500,18855550750,20250,20250,20250,20250,0
|
|
20240801,162400,18855550750,20250,20250,20250,20250,0
|
|
20240801,162300,18855550750,20250,20250,20250,20250,0
|
|
20240801,162200,18855550750,20250,20250,20250,20250,0
|
|
20240801,162100,18855550750,20250,20250,20250,20250,0
|
|
20240801,162000,18855550750,20250,20250,20250,20250,0
|
|
20240801,161900,18855550750,20250,20250,20250,20250,0
|
|
20240801,161800,18855550750,20250,20250,20250,20250,0
|
|
20240801,161700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,161600,18855550750,20250,20250,20250,20250,0
|
|
20240801,161500,18855550750,20250,20250,20250,20250,0
|
|
20240801,161400,18855550750,20250,20250,20250,20250,0
|
|
20240801,161300,18855550750,20250,20250,20250,20250,0
|
|
20240801,161200,18855550750,20250,20250,20250,20250,0
|
|
20240801,161100,18855550750,20250,20250,20250,20250,0
|
|
20240801,161000,18855550750,20250,20250,20250,20250,0
|
|
20240801,160900,18855550750,20250,20250,20250,20250,0
|
|
20240801,160800,18855550750,20250,20250,20250,20250,0
|
|
20240801,160700,18855550750,20250,20250,20250,20250,0
|
|
20240801,160600,18855550750,20250,20250,20250,20250,0
|
|
20240801,160500,18855550750,20250,20250,20250,20250,0
|
|
20240801,160400,18855550750,20250,20250,20250,20250,0
|
|
20240801,160300,18855550750,20250,20250,20250,20250,0
|
|
20240801,160200,18855550750,20250,20250,20250,20250,0
|
|
20240801,160100,18855550750,20250,20250,20250,20250,0
|
|
20240801,160000,18855550750,20250,20250,20250,20250,0
|
|
20240801,155900,18855550750,20250,20250,20250,20250,0
|
|
20240801,155800,18855550750,20250,20250,20250,20250,0
|
|
20240801,155700,18855550750,20250,20250,20250,20250,0
|
|
20240801,155600,18855550750,20250,20250,20250,20250,0
|
|
20240801,155500,18855550750,20250,20250,20250,20250,0
|
|
20240801,155400,18855550750,20250,20250,20250,20250,0
|
|
20240801,155300,18855550750,20250,20250,20250,20250,0
|
|
20240801,155200,18855550750,20250,20250,20250,20250,0
|
|
20240801,155100,18855550750,20250,20250,20250,20250,0
|
|
20240801,155000,18855550750,20250,20250,20250,20250,0
|
|
20240801,154900,18855550750,20250,20250,20250,20250,0
|
|
20240801,154800,18855550750,20250,20250,20250,20250,0
|
|
20240801,154700,18855550750,20250,20250,20250,20250,184818
|
|
20240801,154600,18855550750,20250,20250,20250,20250,0
|
|
20240801,154500,18855550750,20250,20250,20250,20250,0
|
|
20240801,154400,18855550750,20250,20250,20250,20250,0
|
|
20240801,154300,18855550750,20250,20250,20250,20250,0
|
|
20240801,154200,18855550750,20250,20250,20250,20250,0
|
|
20240801,154100,18855550750,20250,20250,20250,20250,0
|
|
20240801,154000,18855550750,20250,20250,20250,20250,0
|
|
20240801,153900,18855550750,20250,20250,20250,20250,0
|
|
20240801,153800,18855550750,20250,20250,20250,20250,0
|
|
20240801,153700,18855550750,20250,20250,20250,20250,0
|
|
20240801,153600,18855550750,20250,20250,20250,20250,0
|
|
20240801,153500,18855550750,20250,20250,20250,20250,0
|
|
20240801,153400,18855550750,20250,20250,20250,20250,0
|
|
20240801,153300,18855550750,20250,20250,20250,20250,0
|
|
20240801,153200,18855550750,20250,20250,20250,20250,0
|
|
20240801,153100,18855550750,20250,20250,20250,20250,0
|
|
20240801,153000,18855550750,20250,20250,20250,20250,184818
|
|
20240801,152900,15112986250,20050,20050,20050,20050,0
|
|
20240801,152800,15112986250,20050,20050,20050,20050,0
|
|
20240801,152700,15112986250,20050,20050,20050,20050,0
|
|
20240801,152600,15112986250,20050,20050,20050,20050,0
|
|
20240801,152500,15112986250,20050,20050,20050,20050,0
|
|
20240801,152400,15112986250,20050,20050,20050,20050,0
|
|
20240801,152300,15112986250,20050,20050,20050,20050,0
|
|
20240801,152200,15112986250,20050,20050,20050,20050,0
|
|
20240801,152100,15112986250,20050,20050,20050,20050,0
|
|
20240801,152000,15112986250,20050,20050,20050,20050,0
|
|
20240801,151900,15112986250,20050,19990,20050,19990,4901
|
|
20240801,151800,15014965150,19990,19990,20000,19990,426
|
|
20240801,151700,15006445800,19990,19990,20000,19990,1042
|
|
20240801,151600,14985607980,19990,19990,20000,19980,1101
|
|
20240801,151500,14963592900,19990,19980,20000,19980,906
|
|
20240801,151400,14945482660,19990,19980,20000,19980,3190
|
|
20240801,151300,14881717210,19990,19990,20000,19980,4705
|
|
20240801,151200,14787697870,19990,19980,20000,19980,436
|
|
20240801,151100,14778981430,19990,19980,19990,19980,347
|
|
20240801,151000,14772045840,20000,19980,20000,19980,770
|
|
20240801,150900,14756654120,19980,19980,19990,19980,250
|
|
20240801,150800,14751657550,19990,19980,19990,19980,625
|
|
20240801,150700,14739166350,19980,19970,19990,19970,743
|
|
20240801,150600,14724323370,19970,19980,19990,19960,2551
|
|
20240801,150500,14673369980,19990,19980,19990,19980,693
|
|
20240801,150400,14659521290,19980,19990,20000,19980,7151
|
|
20240801,150300,14516603350,19990,19990,20000,19990,801
|
|
20240801,150200,14500589140,19990,19990,20000,19990,493
|
|
20240801,150100,14490731560,19990,19980,20000,19980,941
|
|
20240801,150000,14471918410,20000,19990,20000,19980,1466
|
|
20240801,145900,14442608450,20000,19990,20000,19980,304
|
|
20240801,145800,14436530700,19980,20000,20050,19980,3821
|
|
20240801,145700,14360127380,20050,20000,20050,20000,723
|
|
20240801,145600,14345637630,20050,20000,20050,20000,186
|
|
20240801,145500,14341910230,20050,20000,20050,20000,503
|
|
20240801,145400,14331831180,20050,20000,20050,20000,222
|
|
20240801,145300,14327386780,20000,20050,20100,20000,1539
|
|
20240801,145200,14296527830,20000,20000,20050,20000,798
|
|
20240801,145100,14280539280,20000,20000,20050,20000,145
|
|
20240801,145000,14277639030,20050,20050,20050,20000,410
|
|
20240801,144900,14269422630,20050,20000,20050,20000,115
|
|
20240801,144800,14267119930,20000,20000,20050,20000,733
|
|
20240801,144700,14252444280,20050,20000,20050,20000,279
|
|
20240801,144600,14246855080,20000,20000,20050,19990,123
|
|
20240801,144500,14244395480,20050,19980,20050,19980,1337
|
|
20240801,144400,14217651190,19980,19990,19990,19980,540
|
|
20240801,144300,14206859170,19990,19980,19990,19980,705
|
|
20240801,144200,14192772760,19970,19970,19970,19960,723
|
|
20240801,144100,14178335250,19960,19970,19970,19960,164
|
|
20240801,144000,14175060710,19970,19960,19970,19960,164
|
|
20240801,143900,14171786880,19960,19960,19970,19960,255
|
|
20240801,143800,14166696820,19960,19960,19970,19960,254
|
|
20240801,143700,14161626330,19960,19980,19990,19960,397
|
|
20240801,143600,14153695980,19960,19980,20000,19960,3083
|
|
20240801,143500,14092111220,19970,19970,19980,19960,2307
|
|
20240801,143400,14046051990,19970,19990,19990,19970,1047
|
|
20240801,143300,14025143220,19970,19970,19990,19970,641
|
|
20240801,143200,14012337710,19970,19970,19990,19970,2896
|
|
20240801,143100,13954501470,19990,19980,19990,19980,2509
|
|
20240801,143000,13904367580,19970,20000,20050,19970,880
|
|
20240801,142900,13886776910,20000,20000,20050,19990,650
|
|
20240801,142800,13873774860,20000,19990,20000,19990,288
|
|
20240801,142700,13868017600,19990,19970,19990,19970,962
|
|
20240801,142600,13848791850,19970,19970,19980,19960,1251
|
|
20240801,142500,13823817660,19960,19970,19970,19960,233
|
|
20240801,142400,13819166020,19960,19960,19970,19960,1395
|
|
20240801,142300,13791314040,19960,19970,19970,19960,1101
|
|
20240801,142200,13769337970,19960,19980,19990,19960,745
|
|
20240801,142100,13754456440,19980,19970,19990,19970,191
|
|
20240801,142000,13750641400,19970,19980,19980,19970,486
|
|
20240801,141900,13740935540,19970,19980,20000,19960,2477
|
|
20240801,141800,13691466750,19980,19970,19980,19970,138
|
|
20240801,141700,13688710740,19970,19970,19970,19960,1245
|
|
20240801,141600,13663848760,19970,19970,19990,19970,1143
|
|
20240801,141500,13641022270,19970,19990,20000,19970,2748
|
|
20240801,141400,13586107890,19990,20000,20000,19990,6116
|
|
20240801,141300,13463795710,20000,20000,20050,20000,88
|
|
20240801,141200,13462034710,20000,20050,20050,20000,555
|
|
20240801,141100,13450911860,20000,20000,20100,20000,633
|
|
20240801,141000,13438222560,20000,20050,20050,20000,535
|
|
20240801,140900,13427507910,20050,20000,20050,20000,620
|
|
20240801,140800,13415096910,20050,20050,20100,20000,899
|
|
20240801,140700,13397072910,20050,20050,20050,20000,750
|
|
20240801,140600,13382039610,20000,20000,20050,20000,1285
|
|
20240801,140500,13356332760,20050,20050,20050,20000,404
|
|
20240801,140400,13348246260,20050,20050,20050,20000,569
|
|
20240801,140300,13336844010,20000,20050,20050,20000,251
|
|
20240801,140200,13331816560,20050,20050,20100,20050,443
|
|
20240801,140100,13322927510,20050,20050,20100,20050,295
|
|
20240801,140000,13317006510,20050,20050,20100,20000,2111
|
|
20240801,135900,13274656160,20000,20000,20000,20000,1374
|
|
20240801,135800,13247176160,20000,20000,20050,19990,2117
|
|
20240801,135700,13204847250,20000,19990,20000,19990,4408
|
|
20240801,135600,13116723040,19990,20000,20000,19990,1194
|
|
20240801,135500,13092846810,20000,20000,20000,19990,366
|
|
20240801,135400,13085527350,20000,19990,20000,19990,457
|
|
20240801,135300,13076388010,20000,19990,20000,19980,1800
|
|
20240801,135200,13040403780,19990,20000,20000,19990,673
|
|
20240801,135100,13026944540,20000,20050,20050,19990,5599
|
|
20240801,135000,12914967010,20000,20050,20050,20000,602
|
|
20240801,134900,12902925760,20000,20000,20050,20000,595
|
|
20240801,134800,12891025360,20000,20050,20050,20000,4375
|
|
20240801,134700,12803353660,20000,20000,20050,20000,4969
|
|
20240801,134600,12703780660,20000,20000,20050,20000,488
|
|
20240801,134500,12694014360,20000,20050,20050,20000,361
|
|
20240801,134400,12686784960,20050,20000,20050,20000,261
|
|
20240801,134300,12681559410,20000,20000,20050,20000,565
|
|
20240801,134200,12670256610,20000,20050,20050,20000,7127
|
|
20240801,134100,12527370160,20100,20050,20100,20050,1186
|
|
20240801,134000,12503543260,20050,20050,20100,20050,249
|
|
20240801,133900,12498545160,20100,20100,20100,20050,478
|
|
20240801,133800,12488942910,20100,20050,20100,20050,252
|
|
20240801,133700,12483888060,20050,20050,20100,20050,331
|
|
20240801,133600,12477242910,20050,20050,20050,20050,234
|
|
20240801,133500,12472551210,20050,20100,20100,20050,148
|
|
20240801,133400,12469577460,20050,20050,20100,20050,301
|
|
20240801,133300,12463541410,20050,20050,20100,20050,1022
|
|
20240801,133200,12443046260,20100,20050,20100,20050,1880
|
|
20240801,133100,12405346260,20050,20100,20100,20050,83
|
|
20240801,133000,12403681060,20050,20050,20100,20050,512
|
|
20240801,132900,12393404660,20050,20100,20100,20050,219
|
|
20240801,132800,12389008260,20050,20050,20100,20050,305
|
|
20240801,132700,12382882910,20050,20050,20100,20050,135
|
|
20240801,132600,12380174660,20050,20100,20100,20050,566
|
|
20240801,132500,12368801210,20050,20050,20100,20050,395
|
|
20240801,132400,12360881260,20050,20050,20050,20050,113
|
|
20240801,132300,12358615610,20050,20050,20100,20000,421
|
|
20240801,132200,12350170810,20050,20050,20100,20000,6853
|
|
20240801,132100,12212449660,20000,20050,20100,20000,1790
|
|
20240801,132000,12176561060,20050,20100,20100,20050,2312
|
|
20240801,131900,12130090860,20100,20150,20150,20100,283
|
|
20240801,131800,12124393610,20100,20100,20100,20100,1082
|
|
20240801,131700,12102645410,20100,20100,20100,20100,884
|
|
20240801,131600,12084877010,20100,20100,20100,20050,884
|
|
20240801,131500,12067116460,20100,20050,20100,20050,1237
|
|
20240801,131400,12042256160,20050,20050,20100,20050,3272
|
|
20240801,131300,11976492110,20050,20050,20100,20050,972
|
|
20240801,131200,11956962410,20100,20050,20100,20050,513
|
|
20240801,131100,11946655760,20050,20050,20050,20050,148
|
|
20240801,131000,11943688360,20100,20100,20150,20050,2867
|
|
20240801,130900,11886061410,20100,20150,20200,20100,4929
|
|
20240801,130800,11786785560,20150,20150,20200,20150,1746
|
|
20240801,130700,11751576360,20150,20100,20200,20100,5808
|
|
20240801,130600,11634543560,20100,20100,20150,20100,876
|
|
20240801,130500,11616926260,20150,20100,20150,20100,681
|
|
20240801,130400,11603228110,20150,20100,20150,20100,1832
|
|
20240801,130300,11566316210,20100,20150,20150,20100,4003
|
|
20240801,130200,11485693560,20150,20100,20150,20100,209
|
|
20240801,130100,11481489560,20150,20100,20150,20100,1232
|
|
20240801,130000,11456707710,20150,20150,20150,20100,1765
|
|
20240801,125900,11421175410,20100,20150,20150,20100,980
|
|
20240801,125800,11401455010,20150,20050,20150,20050,4119
|
|
20240801,125700,11318663460,20100,20100,20100,20050,2107
|
|
20240801,125600,11276317260,20050,20050,20100,20050,417
|
|
20240801,125500,11267950760,20050,20000,20100,20000,668
|
|
20240801,125400,11254553810,20150,20100,20150,20050,13399
|
|
20240801,125300,10985542260,20050,20050,20100,20050,1373
|
|
20240801,125200,10957946860,20050,20100,20100,20050,1287
|
|
20240801,125100,10932087360,20050,20050,20100,20050,1229
|
|
20240801,125000,10907401860,20100,20050,20100,20050,1365
|
|
20240801,124900,10879995110,20050,20050,20100,20050,840
|
|
20240801,124800,10863138810,20100,20100,20100,20050,434
|
|
20240801,124700,10854418960,20100,20050,20100,20050,444
|
|
20240801,124600,10845498910,20100,20100,20100,20050,1732
|
|
20240801,124500,10810742110,20100,20050,20100,20050,461
|
|
20240801,124400,10801495110,20050,20000,20100,20000,9815
|
|
20240801,124300,10604705260,20050,20000,20050,20000,784
|
|
20240801,124200,10588993210,20000,20050,20050,20000,612
|
|
20240801,124100,10576730110,20000,20050,20050,19990,1519
|
|
20240801,124000,10546337160,20050,20000,20050,20000,1634
|
|
20240801,123900,10513630010,20050,20050,20050,20000,1113
|
|
20240801,123800,10491328910,20000,20000,20050,20000,4176
|
|
20240801,123700,10407653960,20050,20000,20050,19990,1315
|
|
20240801,123600,10381331360,20000,20000,20050,19990,5088
|
|
20240801,123500,10279568810,20050,20000,20050,20000,369
|
|
20240801,123400,10272180860,20050,20050,20050,19990,3065
|
|
20240801,123300,10210857910,20000,20000,20050,20000,2766
|
|
20240801,123200,10155523960,20000,19980,20050,19980,5804
|
|
20240801,123100,10039468500,19990,19970,19990,19970,2593
|
|
20240801,123000,9987662980,19970,19960,19980,19960,1606
|
|
20240801,122900,9955585870,19980,19940,19980,19940,3906
|
|
20240801,122800,9877605870,19930,19930,19950,19930,1153
|
|
20240801,122700,9854620820,19940,19960,19960,19940,2429
|
|
20240801,122600,9806166860,19960,19950,19960,19950,1454
|
|
20240801,122500,9777155730,19950,19950,19960,19940,487
|
|
20240801,122400,9767439450,19950,19950,19960,19930,2351
|
|
20240801,122300,9720536680,19950,19930,19960,19920,1675
|
|
20240801,122200,9687133090,19930,19920,19930,19920,540
|
|
20240801,122100,9676373400,19920,19940,19940,19920,900
|
|
20240801,122000,9658435840,19930,19930,19940,19930,196
|
|
20240801,121900,9654529240,19940,19950,19960,19940,1281
|
|
20240801,121800,9628980640,19960,19960,19970,19950,1335
|
|
20240801,121700,9602335010,19970,19970,19980,19960,746
|
|
20240801,121600,9587436330,19980,19980,19980,19970,1848
|
|
20240801,121500,9550530660,19970,19970,19980,19970,1974
|
|
20240801,121400,9511109190,19970,19970,19980,19960,977
|
|
20240801,121300,9491596140,19960,19950,19970,19940,1809
|
|
20240801,121200,9455499050,19950,19960,19960,19950,1493
|
|
20240801,121100,9425710460,19950,19930,19960,19930,1676
|
|
20240801,121000,9392280200,19910,19900,19940,19890,1234
|
|
20240801,120900,9367696210,19920,19920,19940,19890,2644
|
|
20240801,120800,9315053580,19920,19920,19940,19910,3627
|
|
20240801,120700,9242778030,19920,19870,19920,19870,5437
|
|
20240801,120600,9134624100,19870,19870,19880,19860,610
|
|
20240801,120500,9122502600,19860,19870,19880,19860,440
|
|
20240801,120400,9113760650,19860,19850,19880,19840,2277
|
|
20240801,120300,9068529220,19850,19840,19850,19830,1384
|
|
20240801,120200,9041060340,19830,19830,19840,19830,669
|
|
20240801,120100,9027788150,19830,19820,19840,19820,1260
|
|
20240801,120000,9002800360,19820,19810,19820,19810,730
|
|
20240801,115900,8988333230,19810,19810,19820,19810,1343
|
|
20240801,115800,8961719240,19820,19770,19820,19770,2309
|
|
20240801,115700,8916021150,19780,19780,19780,19770,241
|
|
20240801,115600,8911256310,19780,19770,19790,19770,958
|
|
20240801,115500,8892303770,19770,19760,19780,19760,131
|
|
20240801,115400,8889713870,19780,19760,19780,19750,508
|
|
20240801,115300,8879674870,19760,19760,19770,19760,218
|
|
20240801,115200,8875366260,19760,19760,19760,19750,2105
|
|
20240801,115100,8833788220,19770,19780,19780,19760,3009
|
|
20240801,115000,8774271150,19790,19780,19790,19780,136
|
|
20240801,114900,8771580650,19790,19780,19790,19780,380
|
|
20240801,114800,8764062870,19780,19730,19780,19730,3323
|
|
20240801,114700,8698420480,19730,19740,19740,19730,137
|
|
20240801,114600,8695716690,19740,19730,19740,19730,121
|
|
20240801,114500,8693329160,19730,19740,19750,19730,914
|
|
20240801,114400,8675285690,19750,19740,19750,19740,94
|
|
20240801,114300,8673429590,19740,19740,19750,19740,191
|
|
20240801,114200,8669658990,19740,19750,19750,19740,508
|
|
20240801,114100,8659629730,19750,19750,19760,19750,394
|
|
20240801,114000,8651847280,19750,19760,19760,19750,796
|
|
20240801,113900,8636125600,19760,19770,19770,19750,871
|
|
20240801,113800,8618913770,19770,19760,19770,19760,216
|
|
20240801,113700,8614645530,19760,19780,19780,19760,1430
|
|
20240801,113600,8586377730,19770,19760,19780,19760,433
|
|
20240801,113500,8577818650,19760,19750,19760,19750,504
|
|
20240801,113400,8567860010,19750,19750,19770,19740,1385
|
|
20240801,113300,8540495060,19740,19740,19740,19740,83
|
|
20240801,113200,8538856640,19740,19730,19740,19730,230
|
|
20240801,113100,8534317650,19730,19730,19740,19730,544
|
|
20240801,113000,8523584370,19730,19720,19730,19720,145
|
|
20240801,112900,8520724230,19720,19680,19760,19680,5912
|
|
20240801,112800,8404215440,19680,19680,19690,19680,191
|
|
20240801,112700,8400455940,19680,19680,19690,19680,167
|
|
20240801,112600,8397168460,19680,19680,19700,19670,481
|
|
20240801,112500,8387701280,19680,19670,19680,19670,83
|
|
20240801,112400,8386068360,19670,19670,19690,19660,686
|
|
20240801,112300,8372568320,19680,19670,19680,19660,666
|
|
20240801,112200,8359467860,19670,19650,19680,19640,2545
|
|
20240801,112100,8309443850,19640,19630,19640,19630,383
|
|
20240801,112000,8301923710,19640,19640,19650,19630,280
|
|
20240801,111900,8296424440,19650,19640,19650,19630,367
|
|
20240801,111800,8289217780,19640,19640,19640,19630,468
|
|
20240801,111700,8280027830,19640,19620,19650,19620,1512
|
|
20240801,111600,8250340710,19620,19630,19630,19610,989
|
|
20240801,111500,8230936810,19620,19630,19630,19620,982
|
|
20240801,111400,8211667480,19630,19620,19630,19620,769
|
|
20240801,111300,8196572250,19630,19630,19640,19630,629
|
|
20240801,111200,8184223780,19630,19630,19640,19620,631
|
|
20240801,111100,8171837290,19630,19620,19640,19620,619
|
|
20240801,111000,8159685980,19630,19610,19630,19610,770
|
|
20240801,110900,8144578370,19610,19620,19630,19610,319
|
|
20240801,110800,8138319830,19610,19600,19620,19600,121
|
|
20240801,110700,8135947300,19590,19590,19600,19580,620
|
|
20240801,110600,8123802380,19590,19600,19600,19590,332
|
|
20240801,110500,8117296180,19590,19590,19590,19580,212
|
|
20240801,110400,8113143130,19580,19600,19600,19580,624
|
|
20240801,110300,8100922000,19600,19570,19610,19570,1627
|
|
20240801,110200,8069051270,19580,19570,19580,19570,447
|
|
20240801,110100,8060300420,19580,19580,19580,19570,925
|
|
20240801,110000,8042195150,19590,19600,19600,19580,962
|
|
20240801,105900,8023350210,19600,19590,19610,19590,81
|
|
20240801,105800,8021762660,19590,19590,19610,19590,1263
|
|
20240801,105700,7997009460,19600,19600,19600,19590,311
|
|
20240801,105600,7990916710,19590,19590,19600,19580,521
|
|
20240801,105500,7980712070,19590,19600,19610,19590,2378
|
|
20240801,105400,7934110210,19610,19610,19620,19610,3581
|
|
20240801,105300,7863879240,19620,19610,19620,19600,6227
|
|
20240801,105200,7741776100,19620,19620,19630,19610,363
|
|
20240801,105100,7734654440,19630,19620,19630,19610,962
|
|
20240801,105000,7715780720,19620,19630,19630,19610,1311
|
|
20240801,104900,7690057050,19630,19650,19650,19630,1910
|
|
20240801,104800,7652545780,19640,19660,19670,19640,1887
|
|
20240801,104700,7615466080,19660,19660,19670,19660,669
|
|
20240801,104600,7602313410,19650,19660,19660,19650,943
|
|
20240801,104500,7583774960,19660,19690,19690,19650,3387
|
|
20240801,104400,7517180140,19690,19680,19700,19680,1631
|
|
20240801,104300,7485068420,19680,19690,19690,19680,1282
|
|
20240801,104200,7459826000,19690,19700,19720,19690,317
|
|
20240801,104100,7453581670,19700,19680,19720,19680,399
|
|
20240801,104000,7445719950,19680,19720,19720,19680,4881
|
|
20240801,103900,7349563730,19720,19740,19740,19720,1856
|
|
20240801,103800,7312941500,19740,19760,19760,19740,940
|
|
20240801,103700,7294374620,19760,19780,19780,19760,1148
|
|
20240801,103600,7271689150,19770,19760,19780,19760,2107
|
|
20240801,103500,7230041590,19750,19740,19750,19740,155
|
|
20240801,103400,7226980970,19750,19740,19750,19730,1194
|
|
20240801,103300,7203412720,19730,19720,19760,19710,545
|
|
20240801,103200,7192659800,19710,19720,19730,19700,880
|
|
20240801,103100,7175308980,19720,19730,19740,19720,701
|
|
20240801,103000,7161480910,19760,19730,19760,19720,1066
|
|
20240801,102900,7140447580,19740,19760,19760,19740,1388
|
|
20240801,102800,7113041460,19770,19780,19780,19760,896
|
|
20240801,102700,7095325700,19790,19810,19810,19780,1380
|
|
20240801,102600,7068009540,19800,19850,19850,19790,4979
|
|
20240801,102500,6969275760,19840,19830,19880,19820,5625
|
|
20240801,102400,6857608840,19830,19800,19830,19800,3095
|
|
20240801,102300,6796292170,19790,19770,19810,19770,2074
|
|
20240801,102200,6755240220,19770,19790,19790,19760,2275
|
|
20240801,102100,6710243400,19790,19760,19800,19760,1339
|
|
20240801,102000,6683754340,19760,19770,19800,19740,2637
|
|
20240801,101900,6631594000,19780,19730,19820,19730,9477
|
|
20240801,101800,6444125980,19730,19700,19740,19680,4455
|
|
20240801,101700,6356379810,19690,19740,19750,19690,6374
|
|
20240801,101600,6230721390,19740,19720,19750,19710,2593
|
|
20240801,101500,6179554600,19720,19720,19720,19710,1009
|
|
20240801,101400,6159661320,19720,19680,19720,19680,3678
|
|
20240801,101300,6087202550,19690,19650,19690,19640,2165
|
|
20240801,101200,6044648040,19650,19590,19650,19590,2702
|
|
20240801,101100,5991668830,19600,19580,19600,19580,1789
|
|
20240801,101000,5956631300,19580,19570,19590,19560,977
|
|
20240801,100900,5937506000,19570,19540,19580,19530,2226
|
|
20240801,100800,5893977960,19540,19560,19560,19530,1298
|
|
20240801,100700,5868607280,19530,19520,19560,19520,1722
|
|
20240801,100600,5834959660,19530,19560,19560,19520,1183
|
|
20240801,100500,5811837770,19560,19480,19560,19480,3707
|
|
20240801,100400,5739477060,19480,19480,19490,19470,1022
|
|
20240801,100300,5719566520,19480,19460,19490,19460,1005
|
|
20240801,100200,5699998610,19460,19480,19480,19460,2684
|
|
20240801,100100,5647763040,19470,19480,19500,19470,2591
|
|
20240801,100000,5597284890,19500,19490,19510,19430,3845
|
|
20240801,095900,5522437390,19490,19480,19510,19470,4536
|
|
20240801,095800,5434093000,19480,19490,19490,19470,2261
|
|
20240801,095700,5390052350,19480,19510,19510,19480,8082
|
|
20240801,095600,5232458250,19510,19520,19560,19510,3905
|
|
20240801,095500,5156242770,19520,19530,19530,19510,2457
|
|
20240801,095400,5108290430,19530,19600,19610,19520,17664
|
|
20240801,095300,4762687080,19600,19600,19610,19590,2198
|
|
20240801,095200,4719600270,19600,19610,19630,19600,2124
|
|
20240801,095100,4677957680,19610,19590,19610,19580,1175
|
|
20240801,095000,4654936320,19590,19620,19620,19580,4295
|
|
20240801,094900,4570812040,19600,19610,19640,19590,5096
|
|
20240801,094800,4470927270,19610,19610,19630,19600,7420
|
|
20240801,094700,4325469420,19630,19610,19650,19610,1074
|
|
20240801,094600,4304404740,19610,19640,19670,19610,2336
|
|
20240801,094500,4258568210,19650,19640,19650,19600,10835
|
|
20240801,094400,4045859170,19640,19640,19650,19640,1853
|
|
20240801,094300,4009462600,19640,19640,19640,19620,2963
|
|
20240801,094200,3951288560,19640,19640,19660,19630,1498
|
|
20240801,094100,3921871360,19640,19680,19680,19630,7979
|
|
20240801,094000,3765082200,19670,19700,19700,19660,1440
|
|
20240801,093900,3736734660,19690,19660,19700,19660,1741
|
|
20240801,093800,3702476300,19660,19780,19780,19660,8632
|
|
20240801,093700,3532114370,19780,19780,19790,19780,408
|
|
20240801,093600,3524042910,19780,19770,19790,19760,1168
|
|
20240801,093500,3500942960,19770,19770,19780,19760,1302
|
|
20240801,093400,3475198190,19770,19760,19780,19760,1111
|
|
20240801,093300,3453230350,19760,19760,19770,19720,2239
|
|
20240801,093200,3409010140,19780,19750,19780,19750,1197
|
|
20240801,093100,3385350300,19770,19710,19770,19710,3516
|
|
20240801,093000,3315953290,19710,19700,19710,19700,2113
|
|
20240801,092900,3274314620,19700,19730,19730,19700,3680
|
|
20240801,092800,3201755480,19740,19630,19740,19630,4896
|
|
20240801,092700,3105483300,19630,19630,19650,19620,4326
|
|
20240801,092600,3020538930,19630,19650,19650,19630,2254
|
|
20240801,092500,2976273040,19650,19640,19650,19630,2018
|
|
20240801,092400,2936639140,19630,19640,19660,19630,1429
|
|
20240801,092300,2908580760,19640,19620,19650,19620,3192
|
|
20240801,092200,2845890900,19630,19610,19650,19590,8450
|
|
20240801,092100,2680154660,19610,19620,19620,19600,5859
|
|
20240801,092000,2565277070,19610,19630,19630,19600,866
|
|
20240801,091900,2548298120,19600,19600,19630,19590,9042
|
|
20240801,091800,2371046760,19610,19640,19640,19600,6827
|
|
20240801,091700,2237166660,19630,19630,19650,19600,2696
|
|
20240801,091600,2184272270,19630,19680,19680,19620,9357
|
|
20240801,091500,2000366310,19680,19700,19720,19670,3262
|
|
20240801,091400,1936148770,19700,19710,19730,19680,9295
|
|
20240801,091300,1753021120,19710,19740,19740,19700,6686
|
|
20240801,091200,1621214150,19710,19730,19760,19710,2783
|
|
20240801,091100,1566327420,19730,19730,19770,19720,3417
|
|
20240801,091000,1498850890,19730,19810,19820,19710,14351
|
|
20240801,090900,1215389420,19820,19800,19840,19800,776
|
|
20240801,090800,1200015320,19800,19840,19840,19740,7068
|
|
20240801,090700,1060230340,19860,19930,19950,19860,4026
|
|
20240801,090600,980077460,19930,19870,19940,19830,7393
|
|
20240801,090500,833086820,19860,19730,19860,19720,4369
|
|
20240801,090400,746759310,19720,19790,19910,19720,9673
|
|
20240801,090300,555606650,19800,19910,19930,19760,4632
|
|
20240801,090200,463571790,19910,19880,19910,19870,3043
|
|
20240801,090100,403037320,19860,19750,19880,19710,2546
|
|
20240801,090000,352744190,19750,19800,19800,19640,17758
|