618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,191400,160393633830,19520,19520,19520,19520,0
|
|
20240613,191300,160393633830,19520,19520,19520,19520,0
|
|
20240613,191200,160393633830,19520,19520,19520,19520,0
|
|
20240613,191100,160393633830,19520,19520,19520,19520,0
|
|
20240613,191000,160393633830,19520,19520,19520,19520,0
|
|
20240613,190900,160393633830,19520,19520,19520,19520,0
|
|
20240613,190800,160393633830,19520,19520,19520,19520,0
|
|
20240613,190700,160393633830,19520,19520,19520,19520,0
|
|
20240613,190600,160393633830,19520,19520,19520,19520,0
|
|
20240613,190500,160393633830,19520,19520,19520,19520,0
|
|
20240613,190400,160393633830,19520,19520,19520,19520,0
|
|
20240613,190300,160393633830,19520,19520,19520,19520,0
|
|
20240613,190200,160393633830,19520,19520,19520,19520,0
|
|
20240613,190100,160393633830,19520,19520,19520,19520,0
|
|
20240613,190000,160393633830,19520,19520,19520,19520,0
|
|
20240613,185900,160393633830,19520,19520,19520,19520,0
|
|
20240613,185800,160393633830,19520,19520,19520,19520,0
|
|
20240613,185700,160393633830,19520,19520,19520,19520,0
|
|
20240613,185600,160393633830,19520,19520,19520,19520,0
|
|
20240613,185500,160393633830,19520,19520,19520,19520,0
|
|
20240613,185400,160393633830,19520,19520,19520,19520,0
|
|
20240613,185300,160393633830,19520,19520,19520,19520,0
|
|
20240613,185200,160393633830,19520,19520,19520,19520,0
|
|
20240613,185100,160393633830,19520,19520,19520,19520,0
|
|
20240613,185000,160393633830,19520,19520,19520,19520,0
|
|
20240613,184900,160393633830,19520,19520,19520,19520,0
|
|
20240613,184800,160393633830,19520,19520,19520,19520,0
|
|
20240613,184700,160393633830,19520,19520,19520,19520,0
|
|
20240613,184600,160393633830,19520,19520,19520,19520,0
|
|
20240613,184500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,184400,160393633830,19520,19520,19520,19520,0
|
|
20240613,184300,160393633830,19520,19520,19520,19520,0
|
|
20240613,184200,160393633830,19520,19520,19520,19520,0
|
|
20240613,184100,160393633830,19520,19520,19520,19520,0
|
|
20240613,184000,160393633830,19520,19520,19520,19520,0
|
|
20240613,183900,160393633830,19520,19520,19520,19520,0
|
|
20240613,183800,160393633830,19520,19520,19520,19520,0
|
|
20240613,183700,160393633830,19520,19520,19520,19520,0
|
|
20240613,183600,160393633830,19520,19520,19520,19520,0
|
|
20240613,183500,160393633830,19520,19520,19520,19520,0
|
|
20240613,183400,160393633830,19520,19520,19520,19520,0
|
|
20240613,183300,160393633830,19520,19520,19520,19520,0
|
|
20240613,183200,160393633830,19520,19520,19520,19520,0
|
|
20240613,183100,160393633830,19520,19520,19520,19520,0
|
|
20240613,183000,160393633830,19520,19520,19520,19520,0
|
|
20240613,182900,160393633830,19520,19520,19520,19520,0
|
|
20240613,182800,160393633830,19520,19520,19520,19520,0
|
|
20240613,182700,160393633830,19520,19520,19520,19520,0
|
|
20240613,182600,160393633830,19520,19520,19520,19520,0
|
|
20240613,182500,160393633830,19520,19520,19520,19520,0
|
|
20240613,182400,160393633830,19520,19520,19520,19520,0
|
|
20240613,182300,160393633830,19520,19520,19520,19520,0
|
|
20240613,182200,160393633830,19520,19520,19520,19520,0
|
|
20240613,182100,160393633830,19520,19520,19520,19520,0
|
|
20240613,182000,160393633830,19520,19520,19520,19520,0
|
|
20240613,181900,160393633830,19520,19520,19520,19520,0
|
|
20240613,181800,160393633830,19520,19520,19520,19520,0
|
|
20240613,181700,160393633830,19520,19520,19520,19520,0
|
|
20240613,181600,160393633830,19520,19520,19520,19520,0
|
|
20240613,181500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,181400,160393633830,19520,19520,19520,19520,0
|
|
20240613,181300,160393633830,19520,19520,19520,19520,0
|
|
20240613,181200,160393633830,19520,19520,19520,19520,0
|
|
20240613,181100,160393633830,19520,19520,19520,19520,0
|
|
20240613,181000,160393633830,19520,19520,19520,19520,0
|
|
20240613,180900,160393633830,19520,19520,19520,19520,0
|
|
20240613,180800,160393633830,19520,19520,19520,19520,0
|
|
20240613,180700,160393633830,19520,19520,19520,19520,0
|
|
20240613,180600,160393633830,19520,19520,19520,19520,0
|
|
20240613,180500,160393633830,19520,19520,19520,19520,0
|
|
20240613,180400,160393633830,19520,19520,19520,19520,0
|
|
20240613,180300,160393633830,19520,19520,19520,19520,0
|
|
20240613,180200,160393633830,19520,19520,19520,19520,0
|
|
20240613,180100,160393633830,19520,19520,19520,19520,0
|
|
20240613,180000,160393633830,19520,19520,19520,19520,0
|
|
20240613,175900,160393633830,19520,19520,19520,19520,0
|
|
20240613,175800,160393633830,19520,19520,19520,19520,0
|
|
20240613,175700,160393633830,19520,19520,19520,19520,0
|
|
20240613,175600,160393633830,19520,19520,19520,19520,0
|
|
20240613,175500,160393633830,19520,19520,19520,19520,0
|
|
20240613,175400,160393633830,19520,19520,19520,19520,0
|
|
20240613,175300,160393633830,19520,19520,19520,19520,0
|
|
20240613,175200,160393633830,19520,19520,19520,19520,0
|
|
20240613,175100,160393633830,19520,19520,19520,19520,0
|
|
20240613,175000,160393633830,19520,19520,19520,19520,0
|
|
20240613,174900,160393633830,19520,19520,19520,19520,0
|
|
20240613,174800,160393633830,19520,19520,19520,19520,0
|
|
20240613,174700,160393633830,19520,19520,19520,19520,0
|
|
20240613,174600,160393633830,19520,19520,19520,19520,0
|
|
20240613,174500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,174400,160393633830,19520,19520,19520,19520,0
|
|
20240613,174300,160393633830,19520,19520,19520,19520,0
|
|
20240613,174200,160393633830,19520,19520,19520,19520,0
|
|
20240613,174100,160393633830,19520,19520,19520,19520,0
|
|
20240613,174000,160393633830,19520,19520,19520,19520,0
|
|
20240613,173900,160393633830,19520,19520,19520,19520,0
|
|
20240613,173800,160393633830,19520,19520,19520,19520,0
|
|
20240613,173700,160393633830,19520,19520,19520,19520,0
|
|
20240613,173600,160393633830,19520,19520,19520,19520,0
|
|
20240613,173500,160393633830,19520,19520,19520,19520,0
|
|
20240613,173400,160393633830,19520,19520,19520,19520,0
|
|
20240613,173300,160393633830,19520,19520,19520,19520,0
|
|
20240613,173200,160393633830,19520,19520,19520,19520,0
|
|
20240613,173100,160393633830,19520,19520,19520,19520,0
|
|
20240613,173000,160393633830,19520,19520,19520,19520,0
|
|
20240613,172900,160393633830,19520,19520,19520,19520,0
|
|
20240613,172800,160393633830,19520,19520,19520,19520,0
|
|
20240613,172700,160393633830,19520,19520,19520,19520,0
|
|
20240613,172600,160393633830,19520,19520,19520,19520,0
|
|
20240613,172500,160393633830,19520,19520,19520,19520,0
|
|
20240613,172400,160393633830,19520,19520,19520,19520,0
|
|
20240613,172300,160393633830,19520,19520,19520,19520,0
|
|
20240613,172200,160393633830,19520,19520,19520,19520,0
|
|
20240613,172100,160393633830,19520,19520,19520,19520,0
|
|
20240613,172000,160393633830,19520,19520,19520,19520,0
|
|
20240613,171900,160393633830,19520,19520,19520,19520,0
|
|
20240613,171800,160393633830,19520,19520,19520,19520,0
|
|
20240613,171700,160393633830,19520,19520,19520,19520,0
|
|
20240613,171600,160393633830,19520,19520,19520,19520,0
|
|
20240613,171500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,171400,160393633830,19520,19520,19520,19520,0
|
|
20240613,171300,160393633830,19520,19520,19520,19520,0
|
|
20240613,171200,160393633830,19520,19520,19520,19520,0
|
|
20240613,171100,160393633830,19520,19520,19520,19520,0
|
|
20240613,171000,160393633830,19520,19520,19520,19520,0
|
|
20240613,170900,160393633830,19520,19520,19520,19520,0
|
|
20240613,170800,160393633830,19520,19520,19520,19520,0
|
|
20240613,170700,160393633830,19520,19520,19520,19520,0
|
|
20240613,170600,160393633830,19520,19520,19520,19520,0
|
|
20240613,170500,160393633830,19520,19520,19520,19520,0
|
|
20240613,170400,160393633830,19520,19520,19520,19520,0
|
|
20240613,170300,160393633830,19520,19520,19520,19520,0
|
|
20240613,170200,160393633830,19520,19520,19520,19520,0
|
|
20240613,170100,160393633830,19520,19520,19520,19520,0
|
|
20240613,170000,160393633830,19520,19520,19520,19520,0
|
|
20240613,165900,160393633830,19520,19520,19520,19520,0
|
|
20240613,165800,160393633830,19520,19520,19520,19520,0
|
|
20240613,165700,160393633830,19520,19520,19520,19520,0
|
|
20240613,165600,160393633830,19520,19520,19520,19520,0
|
|
20240613,165500,160393633830,19520,19520,19520,19520,0
|
|
20240613,165400,160393633830,19520,19520,19520,19520,0
|
|
20240613,165300,160393633830,19520,19520,19520,19520,0
|
|
20240613,165200,160393633830,19520,19520,19520,19520,0
|
|
20240613,165100,160393633830,19520,19520,19520,19520,0
|
|
20240613,165000,160393633830,19520,19520,19520,19520,0
|
|
20240613,164900,160393633830,19520,19520,19520,19520,0
|
|
20240613,164800,160393633830,19520,19520,19520,19520,0
|
|
20240613,164700,160393633830,19520,19520,19520,19520,0
|
|
20240613,164600,160393633830,19520,19520,19520,19520,0
|
|
20240613,164500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,164400,160393633830,19520,19520,19520,19520,0
|
|
20240613,164300,160393633830,19520,19520,19520,19520,0
|
|
20240613,164200,160393633830,19520,19520,19520,19520,0
|
|
20240613,164100,160393633830,19520,19520,19520,19520,0
|
|
20240613,164000,160393633830,19520,19520,19520,19520,0
|
|
20240613,163900,160393633830,19520,19520,19520,19520,0
|
|
20240613,163800,160393633830,19520,19520,19520,19520,0
|
|
20240613,163700,160393633830,19520,19520,19520,19520,0
|
|
20240613,163600,160393633830,19520,19520,19520,19520,0
|
|
20240613,163500,160393633830,19520,19520,19520,19520,0
|
|
20240613,163400,160393633830,19520,19520,19520,19520,0
|
|
20240613,163300,160393633830,19520,19520,19520,19520,0
|
|
20240613,163200,160393633830,19520,19520,19520,19520,0
|
|
20240613,163100,160393633830,19520,19520,19520,19520,0
|
|
20240613,163000,160393633830,19520,19520,19520,19520,0
|
|
20240613,162900,160393633830,19520,19520,19520,19520,0
|
|
20240613,162800,160393633830,19520,19520,19520,19520,0
|
|
20240613,162700,160393633830,19520,19520,19520,19520,0
|
|
20240613,162600,160393633830,19520,19520,19520,19520,0
|
|
20240613,162500,160393633830,19520,19520,19520,19520,0
|
|
20240613,162400,160393633830,19520,19520,19520,19520,0
|
|
20240613,162300,160393633830,19520,19520,19520,19520,0
|
|
20240613,162200,160393633830,19520,19520,19520,19520,0
|
|
20240613,162100,160393633830,19520,19520,19520,19520,0
|
|
20240613,162000,160393633830,19520,19520,19520,19520,0
|
|
20240613,161900,160393633830,19520,19520,19520,19520,0
|
|
20240613,161800,160393633830,19520,19520,19520,19520,0
|
|
20240613,161700,160393633830,19520,19520,19520,19520,0
|
|
20240613,161600,160393633830,19520,19520,19520,19520,0
|
|
20240613,161500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,161400,160393633830,19520,19520,19520,19520,0
|
|
20240613,161300,160393633830,19520,19520,19520,19520,0
|
|
20240613,161200,160393633830,19520,19520,19520,19520,0
|
|
20240613,161100,160393633830,19520,19520,19520,19520,0
|
|
20240613,161000,160393633830,19520,19520,19520,19520,0
|
|
20240613,160900,160393633830,19520,19520,19520,19520,0
|
|
20240613,160800,160393633830,19520,19520,19520,19520,0
|
|
20240613,160700,160393633830,19520,19520,19520,19520,0
|
|
20240613,160600,160393633830,19520,19520,19520,19520,0
|
|
20240613,160500,160393633830,19520,19520,19520,19520,0
|
|
20240613,160400,160393633830,19520,19520,19520,19520,0
|
|
20240613,160300,160393633830,19520,19520,19520,19520,0
|
|
20240613,160200,160393633830,19520,19520,19520,19520,0
|
|
20240613,160100,160393633830,19520,19520,19520,19520,0
|
|
20240613,160000,160393633830,19520,19520,19520,19520,0
|
|
20240613,155900,160393633830,19520,19520,19520,19520,0
|
|
20240613,155800,160393633830,19520,19520,19520,19520,0
|
|
20240613,155700,160393633830,19520,19520,19520,19520,0
|
|
20240613,155600,160393633830,19520,19520,19520,19520,0
|
|
20240613,155500,160393633830,19520,19520,19520,19520,0
|
|
20240613,155400,160393633830,19520,19520,19520,19520,0
|
|
20240613,155300,160393633830,19520,19520,19520,19520,0
|
|
20240613,155200,160393633830,19520,19520,19520,19520,0
|
|
20240613,155100,160393633830,19520,19520,19520,19520,0
|
|
20240613,155000,160393633830,19520,19520,19520,19520,0
|
|
20240613,154900,160393633830,19520,19520,19520,19520,0
|
|
20240613,154800,160393633830,19520,19520,19520,19520,0
|
|
20240613,154700,160393633830,19520,19520,19520,19520,0
|
|
20240613,154600,160393633830,19520,19520,19520,19520,0
|
|
20240613,154500,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,154400,160393633830,19520,19520,19520,19520,0
|
|
20240613,154300,160393633830,19520,19520,19520,19520,0
|
|
20240613,154200,160393633830,19520,19520,19520,19520,0
|
|
20240613,154100,160393633830,19520,19520,19520,19520,0
|
|
20240613,154000,160393633830,19520,19520,19520,19520,0
|
|
20240613,153900,160393633830,19520,19520,19520,19520,0
|
|
20240613,153800,160393633830,19520,19520,19520,19520,0
|
|
20240613,153700,160393633830,19520,19520,19520,19520,0
|
|
20240613,153600,160393633830,19520,19520,19520,19520,0
|
|
20240613,153500,160393633830,19520,19520,19520,19520,0
|
|
20240613,153400,160393633830,19520,19520,19520,19520,0
|
|
20240613,153300,160393633830,19520,19520,19520,19520,0
|
|
20240613,153200,160393633830,19520,19520,19520,19520,0
|
|
20240613,153100,160393633830,19520,19520,19520,19520,0
|
|
20240613,153000,160393633830,19520,19520,19520,19520,1088978
|
|
20240613,152900,139136783270,19700,19700,19700,19700,0
|
|
20240613,152800,139136783270,19700,19700,19700,19700,0
|
|
20240613,152700,139136783270,19700,19700,19700,19700,0
|
|
20240613,152600,139136783270,19700,19700,19700,19700,0
|
|
20240613,152500,139136783270,19700,19700,19700,19700,0
|
|
20240613,152400,139136783270,19700,19700,19700,19700,0
|
|
20240613,152300,139136783270,19700,19700,19700,19700,0
|
|
20240613,152200,139136783270,19700,19700,19700,19700,0
|
|
20240613,152100,139136783270,19700,19700,19700,19700,0
|
|
20240613,152000,139136783270,19700,19700,19700,19700,0
|
|
20240613,151900,139136783270,19700,19730,19760,19690,42409
|
|
20240613,151800,138300256860,19730,19710,19730,19700,35662
|
|
20240613,151700,137597304000,19720,19710,19730,19700,20021
|
|
20240613,151600,137202565140,19710,19700,19710,19700,8692
|
|
20240613,151500,137031290450,19700,19690,19710,19690,13176
|
|
20240613,151400,136771733350,19700,19680,19700,19680,7929
|
|
20240613,151300,136615619380,19690,19680,19690,19670,8822
|
|
20240613,151200,136441987560,19680,19670,19700,19670,10251
|
|
20240613,151100,136240224410,19670,19680,19690,19670,17698
|
|
20240613,151000,135891938450,19680,19670,19680,19670,6744
|
|
20240613,150900,135759257340,19670,19670,19680,19660,14786
|
|
20240613,150800,135468439260,19670,19680,19680,19660,24561
|
|
20240613,150700,134985368740,19680,19710,19720,19680,41248
|
|
20240613,150600,134173059250,19710,19710,19720,19700,10279
|
|
20240613,150500,133970478780,19710,19690,19710,19690,7106
|
|
20240613,150400,133830477580,19690,19700,19700,19690,4269
|
|
20240613,150300,133746401760,19700,19700,19700,19690,6800
|
|
20240613,150200,133612455030,19690,19690,19700,19690,17823
|
|
20240613,150100,133261457880,19690,19700,19700,19690,9025
|
|
20240613,150000,133083712890,19700,19670,19700,19670,13540
|
|
20240613,145900,132817221360,19680,19700,19700,19670,43784
|
|
20240613,145800,131955439750,19700,19700,19710,19690,54649
|
|
20240613,145700,130879082050,19700,19700,19710,19700,19919
|
|
20240613,145600,130486625260,19700,19700,19710,19700,9776
|
|
20240613,145500,130293999120,19710,19700,19710,19700,12960
|
|
20240613,145400,130038639490,19710,19700,19710,19700,9042
|
|
20240613,145300,129860506490,19700,19710,19710,19700,21032
|
|
20240613,145200,129446160930,19710,19710,19720,19700,45488
|
|
20240613,145100,128549591460,19710,19710,19720,19710,5563
|
|
20240613,145000,128439914490,19720,19710,19720,19710,3065
|
|
20240613,144900,128379488050,19720,19720,19730,19710,21971
|
|
20240613,144800,127946220490,19720,19750,19750,19720,30220
|
|
20240613,144700,127349899650,19750,19750,19760,19740,8807
|
|
20240613,144600,127175977320,19750,19750,19760,19750,13138
|
|
20240613,144500,126916490330,19750,19760,19760,19750,4273
|
|
20240613,144400,126832090200,19760,19750,19760,19740,5789
|
|
20240613,144300,126717750200,19750,19750,19760,19750,18791
|
|
20240613,144200,126346588240,19760,19750,19760,19750,4058
|
|
20240613,144100,126266425340,19760,19750,19760,19750,4243
|
|
20240613,144000,126182616990,19750,19740,19760,19740,7979
|
|
20240613,143900,126025052150,19740,19750,19750,19740,3136
|
|
20240613,143800,125963136300,19750,19750,19760,19740,3161
|
|
20240613,143700,125900703850,19750,19760,19760,19740,4221
|
|
20240613,143600,125817356930,19750,19750,19760,19730,4961
|
|
20240613,143500,125719411050,19740,19720,19750,19720,9868
|
|
20240613,143400,125524729120,19720,19730,19740,19720,17258
|
|
20240613,143300,125184327600,19740,19740,19740,19730,12699
|
|
20240613,143200,124933737280,19740,19740,19740,19730,8505
|
|
20240613,143100,124765920230,19740,19740,19750,19730,24241
|
|
20240613,143000,124287507070,19740,19760,19770,19740,17827
|
|
20240613,142900,123935398310,19760,19750,19770,19750,2688
|
|
20240613,142800,123882284480,19760,19750,19760,19740,12550
|
|
20240613,142700,123634433750,19740,19750,19760,19740,9237
|
|
20240613,142600,123452017340,19750,19760,19760,19740,16731
|
|
20240613,142500,123121592640,19750,19760,19770,19750,7498
|
|
20240613,142400,122973423770,19760,19770,19780,19760,6395
|
|
20240613,142300,122847017160,19780,19780,19780,19770,3569
|
|
20240613,142200,122776447940,19770,19770,19790,19770,2545
|
|
20240613,142100,122726118260,19770,19750,19780,19750,6315
|
|
20240613,142000,122601336170,19760,19760,19770,19740,6990
|
|
20240613,141900,122463267460,19760,19760,19780,19750,12743
|
|
20240613,141800,122211504510,19770,19760,19770,19760,5955
|
|
20240613,141700,122093817700,19760,19760,19770,19750,24006
|
|
20240613,141600,121619557430,19760,19760,19760,19750,9281
|
|
20240613,141500,121436216970,19750,19790,19790,19750,42613
|
|
20240613,141400,120593927670,19790,19790,19790,19780,7682
|
|
20240613,141300,120441964580,19780,19780,19800,19780,2362
|
|
20240613,141200,120395234930,19790,19810,19820,19780,21969
|
|
20240613,141100,119960256390,19810,19810,19820,19800,3499
|
|
20240613,141000,119890947340,19800,19810,19830,19800,6885
|
|
20240613,140900,119754561070,19810,19830,19830,19810,8174
|
|
20240613,140800,119592575850,19820,19800,19830,19800,5245
|
|
20240613,140700,119488649680,19810,19800,19810,19800,3227
|
|
20240613,140600,119424743980,19810,19810,19810,19800,4478
|
|
20240613,140500,119336073800,19810,19800,19810,19800,6700
|
|
20240613,140400,119203358810,19810,19800,19810,19800,1251
|
|
20240613,140300,119178579230,19800,19820,19820,19800,2782
|
|
20240613,140200,119123463220,19810,19790,19820,19790,7545
|
|
20240613,140100,118974069560,19790,19800,19800,19790,6556
|
|
20240613,140000,118844320830,19800,19780,19800,19780,4894
|
|
20240613,135900,118747494130,19780,19780,19790,19770,5656
|
|
20240613,135800,118635618880,19780,19780,19790,19770,8876
|
|
20240613,135700,118460065410,19790,19780,19790,19780,9359
|
|
20240613,135600,118274933320,19780,19780,19790,19780,5547
|
|
20240613,135500,118165202600,19790,19810,19820,19780,39691
|
|
20240613,135400,117379331830,19810,19810,19820,19810,2332
|
|
20240613,135300,117333131200,19820,19830,19830,19810,3766
|
|
20240613,135200,117258500230,19830,19820,19830,19810,3685
|
|
20240613,135100,117185458630,19830,19830,19840,19820,2917
|
|
20240613,135000,117127629450,19840,19810,19840,19810,5743
|
|
20240613,134900,117013806440,19810,19820,19820,19810,6251
|
|
20240613,134800,116889941210,19820,19810,19820,19800,7748
|
|
20240613,134700,116736451360,19810,19810,19810,19800,11259
|
|
20240613,134600,116513472680,19810,19810,19810,19800,6242
|
|
20240613,134500,116389860330,19810,19810,19820,19800,6802
|
|
20240613,134400,116255124700,19800,19820,19830,19800,12157
|
|
20240613,134300,116014265770,19820,19820,19840,19820,4128
|
|
20240613,134200,115932432310,19820,19840,19840,19820,13521
|
|
20240613,134100,115664290700,19840,19860,19870,19830,12446
|
|
20240613,134000,115417251530,19850,19860,19870,19850,4882
|
|
20240613,133900,115320300560,19860,19860,19870,19850,9955
|
|
20240613,133800,115122560970,19860,19860,19870,19860,2347
|
|
20240613,133700,115075939520,19870,19850,19870,19850,6499
|
|
20240613,133600,114946873110,19860,19830,19860,19830,6705
|
|
20240613,133500,114813808870,19840,19840,19850,19830,8770
|
|
20240613,133400,114639850960,19850,19820,19850,19810,9437
|
|
20240613,133300,114452701000,19810,19810,19830,19810,7470
|
|
20240613,133200,114304671220,19820,19800,19820,19800,4536
|
|
20240613,133100,114214825780,19800,19780,19810,19780,8906
|
|
20240613,133000,114038553480,19790,19780,19800,19780,9248
|
|
20240613,132900,113855513090,19780,19790,19800,19780,6376
|
|
20240613,132800,113729376390,19800,19780,19800,19770,15958
|
|
20240613,132700,113413696360,19780,19800,19800,19780,13561
|
|
20240613,132600,113145354870,19790,19790,19800,19790,4781
|
|
20240613,132500,113050727720,19800,19790,19800,19790,3667
|
|
20240613,132400,112978150700,19800,19790,19810,19790,6687
|
|
20240613,132300,112845749530,19800,19800,19810,19790,7381
|
|
20240613,132200,112699602320,19790,19800,19810,19790,6397
|
|
20240613,132100,112572951520,19810,19810,19820,19800,31112
|
|
20240613,132000,111956776280,19810,19830,19830,19810,19632
|
|
20240613,131900,111567676610,19820,19830,19840,19820,5479
|
|
20240613,131800,111459032350,19830,19830,19840,19830,3652
|
|
20240613,131700,111386604810,19830,19850,19860,19830,6776
|
|
20240613,131600,111252157890,19850,19860,19860,19850,8720
|
|
20240613,131500,111079049180,19850,19860,19860,19850,7710
|
|
20240613,131400,110925972410,19860,19880,19890,19860,17345
|
|
20240613,131300,110581371310,19880,19870,19890,19870,6878
|
|
20240613,131200,110444661390,19880,19900,19910,19870,11050
|
|
20240613,131100,110224863160,19910,19890,19910,19890,5253
|
|
20240613,131000,110120351670,19890,19890,19900,19880,7410
|
|
20240613,130900,109972994600,19900,19910,19910,19890,7766
|
|
20240613,130800,109818450800,19900,19880,19910,19870,10747
|
|
20240613,130700,109604674250,19870,19860,19880,19860,3407
|
|
20240613,130600,109536962730,19860,19860,19870,19860,3791
|
|
20240613,130500,109461644760,19870,19870,19870,19860,6413
|
|
20240613,130400,109334276670,19870,19860,19870,19850,4381
|
|
20240613,130300,109247255760,19860,19860,19870,19850,5460
|
|
20240613,130200,109138820980,19860,19850,19870,19850,2664
|
|
20240613,130100,109085918990,19850,19860,19870,19840,7071
|
|
20240613,130000,108945561970,19860,19860,19870,19850,9865
|
|
20240613,125900,108749595950,19860,19900,19900,19850,13637
|
|
20240613,125800,108478580620,19890,19890,19910,19880,26501
|
|
20240613,125700,107951332860,19890,19870,19890,19870,23076
|
|
20240613,125600,107492493960,19860,19830,19870,19830,20861
|
|
20240613,125500,107078440970,19840,19820,19840,19820,6513
|
|
20240613,125400,106949283200,19830,19830,19830,19810,17226
|
|
20240613,125300,106607756370,19830,19830,19840,19830,3029
|
|
20240613,125200,106547683240,19830,19820,19840,19820,4705
|
|
20240613,125100,106454390050,19820,19820,19830,19820,5040
|
|
20240613,125000,106354467020,19830,19830,19840,19820,4522
|
|
20240613,124900,106264804440,19820,19820,19830,19810,7657
|
|
20240613,124800,106113033970,19820,19820,19830,19810,29394
|
|
20240613,124700,105530558030,19820,19830,19830,19820,3689
|
|
20240613,124600,105457422190,19830,19820,19840,19820,12926
|
|
20240613,124500,105201179570,19830,19820,19830,19810,5358
|
|
20240613,124400,105094993580,19810,19820,19820,19810,5678
|
|
20240613,124300,104982466990,19810,19810,19820,19800,5344
|
|
20240613,124200,104876614260,19810,19810,19820,19800,8527
|
|
20240613,124100,104707715080,19820,19820,19830,19810,7548
|
|
20240613,124000,104558092840,19820,19790,19820,19790,7447
|
|
20240613,123900,104410625000,19800,19790,19800,19780,4376
|
|
20240613,123800,104324025120,19790,19780,19800,19770,9558
|
|
20240613,123700,104134878500,19780,19760,19780,19760,9174
|
|
20240613,123600,103953477550,19760,19740,19770,19740,10015
|
|
20240613,123500,103755620800,19740,19730,19750,19720,6607
|
|
20240613,123400,103625230280,19720,19730,19730,19720,10715
|
|
20240613,123300,103413845950,19720,19710,19730,19700,7129
|
|
20240613,123200,103273254170,19710,19700,19720,19690,32880
|
|
20240613,123100,102625454150,19710,19710,19710,19700,27804
|
|
20240613,123000,102077687420,19710,19700,19710,19700,13984
|
|
20240613,122900,101802160390,19710,19710,19720,19700,78895
|
|
20240613,122800,100247605540,19710,19720,19720,19710,8337
|
|
20240613,122700,100083256790,19720,19710,19720,19710,9588
|
|
20240613,122600,99894236770,19710,19720,19730,19710,22103
|
|
20240613,122500,99458408760,19720,19720,19740,19720,14841
|
|
20240613,122400,99165696810,19730,19720,19730,19720,13339
|
|
20240613,122300,98902546420,19730,19730,19730,19720,15201
|
|
20240613,122200,98602687740,19720,19740,19750,19720,25315
|
|
20240613,122100,98103129480,19740,19760,19770,19730,59285
|
|
20240613,122000,96932418180,19770,19760,19770,19750,36886
|
|
20240613,121900,96203570620,19760,19760,19770,19760,16419
|
|
20240613,121800,95879124590,19760,19760,19780,19760,11113
|
|
20240613,121700,95659490230,19770,19780,19790,19760,26582
|
|
20240613,121600,95133887290,19790,19790,19790,19780,1825
|
|
20240613,121500,95097775180,19780,19790,19790,19780,7914
|
|
20240613,121400,94941233440,19780,19800,19800,19780,7916
|
|
20240613,121300,94784547930,19800,19800,19810,19780,11671
|
|
20240613,121200,94553546650,19800,19810,19820,19790,14523
|
|
20240613,121100,94265943710,19810,19830,19830,19810,5379
|
|
20240613,121000,94159323780,19830,19860,19860,19820,21889
|
|
20240613,120900,93725119910,19860,19850,19860,19840,3083
|
|
20240613,120800,93663908420,19850,19840,19850,19830,4255
|
|
20240613,120700,93579476650,19830,19820,19840,19820,3146
|
|
20240613,120600,93517086600,19820,19830,19840,19820,4708
|
|
20240613,120500,93423735660,19830,19830,19840,19820,2668
|
|
20240613,120400,93370835020,19830,19810,19830,19810,1658
|
|
20240613,120300,93337975300,19810,19840,19840,19810,7821
|
|
20240613,120200,93182904750,19840,19820,19840,19820,4954
|
|
20240613,120100,93084678470,19830,19790,19830,19780,19312
|
|
20240613,120000,92702360900,19790,19790,19800,19790,1192
|
|
20240613,115900,92678768360,19800,19790,19800,19780,6679
|
|
20240613,115800,92546585200,19790,19780,19800,19780,4361
|
|
20240613,115700,92460278630,19780,19790,19800,19780,2187
|
|
20240613,115600,92417011430,19790,19790,19800,19770,15074
|
|
20240613,115500,92118734920,19790,19780,19800,19770,12649
|
|
20240613,115400,91868475660,19780,19770,19780,19770,7290
|
|
20240613,115300,91724331440,19780,19770,19780,19770,23740
|
|
20240613,115200,91254953230,19770,19780,19780,19770,20804
|
|
20240613,115100,90843626920,19770,19780,19790,19770,31004
|
|
20240613,115000,90230383330,19790,19800,19800,19780,17803
|
|
20240613,114900,89878043120,19790,19800,19820,19790,35794
|
|
20240613,114800,89169256670,19800,19800,19810,19800,16075
|
|
20240613,114700,88850944240,19810,19800,19810,19800,14785
|
|
20240613,114600,88558080100,19800,19810,19810,19800,7368
|
|
20240613,114500,88412177880,19800,19800,19810,19800,7897
|
|
20240613,114400,88255809810,19800,19810,19820,19800,9116
|
|
20240613,114300,88075255540,19820,19810,19820,19800,6483
|
|
20240613,114200,87946864030,19800,19810,19820,19800,5347
|
|
20240613,114100,87840952230,19810,19810,19810,19800,40471
|
|
20240613,114000,87039592860,19810,19820,19820,19800,22577
|
|
20240613,113900,86592337280,19820,19810,19820,19810,8119
|
|
20240613,113800,86431444720,19810,19820,19830,19810,17215
|
|
20240613,113700,86090294900,19820,19840,19840,19820,24059
|
|
20240613,113600,85613195440,19840,19840,19850,19830,8141
|
|
20240613,113500,85451672570,19840,19860,19870,19840,16519
|
|
20240613,113400,85123673890,19860,19870,19880,19860,9365
|
|
20240613,113300,84937584270,19880,19870,19880,19870,6517
|
|
20240613,113200,84808064420,19880,19880,19890,19870,2269
|
|
20240613,113100,84762951700,19880,19880,19880,19870,5762
|
|
20240613,113000,84648434740,19870,19870,19880,19870,1828
|
|
20240613,112900,84612099020,19880,19890,19890,19870,6917
|
|
20240613,112800,84474591710,19890,19880,19890,19880,6745
|
|
20240613,112700,84340450890,19890,19890,19890,19870,6320
|
|
20240613,112600,84214790270,19880,19900,19910,19880,9478
|
|
20240613,112500,84026260950,19900,19870,19910,19870,14692
|
|
20240613,112400,83734049770,19860,19860,19870,19860,6106
|
|
20240613,112300,83612742580,19860,19850,19870,19850,4785
|
|
20240613,112200,83517705220,19860,19860,19860,19850,5193
|
|
20240613,112100,83414591800,19860,19860,19870,19840,15193
|
|
20240613,112000,83112982800,19860,19830,19860,19830,7720
|
|
20240613,111900,82959778770,19840,19820,19840,19820,14962
|
|
20240613,111800,82663043690,19820,19820,19830,19820,10534
|
|
20240613,111700,82454196240,19820,19820,19830,19820,7125
|
|
20240613,111600,82312966510,19820,19820,19830,19810,9969
|
|
20240613,111500,82115390920,19820,19820,19820,19810,15969
|
|
20240613,111400,81798993230,19820,19820,19830,19810,21492
|
|
20240613,111300,81372999340,19820,19820,19830,19820,12481
|
|
20240613,111200,81125614390,19820,19820,19830,19820,14661
|
|
20240613,111100,80835003890,19830,19840,19840,19820,13728
|
|
20240613,111000,80562777290,19840,19850,19850,19830,9112
|
|
20240613,110900,80381975730,19850,19830,19850,19820,21290
|
|
20240613,110800,79959770830,19840,19840,19860,19830,22366
|
|
20240613,110700,79515898470,19850,19830,19850,19820,19146
|
|
20240613,110600,79136252300,19820,19820,19830,19810,42311
|
|
20240613,110500,78297846500,19820,19850,19850,19810,33843
|
|
20240613,110400,77626736070,19840,19870,19870,19840,57843
|
|
20240613,110300,76478519730,19860,19870,19890,19860,34529
|
|
20240613,110200,75792516630,19870,19890,19900,19870,27546
|
|
20240613,110100,75244808430,19900,19910,19910,19890,12221
|
|
20240613,110000,75001581660,19910,19910,19920,19900,11874
|
|
20240613,105900,74765219750,19910,19910,19920,19900,7246
|
|
20240613,105800,74620932070,19910,19910,19920,19900,12975
|
|
20240613,105700,74362651980,19910,19920,19920,19910,4967
|
|
20240613,105600,74263735910,19920,19930,19930,19910,6119
|
|
20240613,105500,74141864220,19930,19910,19930,19900,9374
|
|
20240613,105400,73955141720,19900,19900,19920,19890,16363
|
|
20240613,105300,73629432410,19910,19910,19920,19890,13836
|
|
20240613,105200,73354033270,19900,19920,19930,19880,42413
|
|
20240613,105100,72510135930,19920,19940,19940,19900,12599
|
|
20240613,105000,72259186450,19930,19930,19940,19930,13865
|
|
20240613,104900,71982828790,19930,19940,19950,19930,9277
|
|
20240613,104800,71797885310,19940,19950,19950,19930,9497
|
|
20240613,104700,71608494140,19950,19930,19960,19920,14271
|
|
20240613,104600,71323946530,19930,19940,19950,19920,17140
|
|
20240613,104500,70982360670,19940,19930,19950,19920,8778
|
|
20240613,104400,70807412560,19920,19900,19930,19900,7282
|
|
20240613,104300,70662417130,19900,19880,19910,19880,22345
|
|
20240613,104200,70218014980,19880,19920,19930,19880,84805
|
|
20240613,104100,68530221700,19920,19960,19970,19920,29052
|
|
20240613,104000,67951002140,19960,19960,19970,19950,6360
|
|
20240613,103900,67824039440,19960,19950,19980,19940,9275
|
|
20240613,103800,67638928780,19940,19940,19970,19940,13943
|
|
20240613,103700,67360818730,19940,19970,19970,19940,16299
|
|
20240613,103600,67035706360,19960,19970,19970,19930,9452
|
|
20240613,103500,66847131440,19960,19960,19970,19930,25991
|
|
20240613,103400,66328752800,19950,19980,19980,19950,12463
|
|
20240613,103300,66079905650,19980,19980,19990,19970,9058
|
|
20240613,103200,65898959120,19970,19990,20000,19970,13971
|
|
20240613,103100,65619728160,20000,20050,20050,19990,12990
|
|
20240613,103000,65359865520,20000,20000,20050,20000,13071
|
|
20240613,102900,65098351770,20050,19990,20050,19980,23934
|
|
20240613,102800,64619598690,19990,19940,19990,19940,18012
|
|
20240613,102700,64260013330,19950,19940,19950,19930,11437
|
|
20240613,102600,64031948020,19930,19930,19950,19930,13405
|
|
20240613,102500,63764687270,19930,19940,19940,19920,7955
|
|
20240613,102400,63606127640,19940,19940,19950,19930,12101
|
|
20240613,102300,63364888950,19940,19950,19960,19930,11336
|
|
20240613,102200,63138775050,19950,19960,19960,19950,8951
|
|
20240613,102100,62960160540,19960,19960,19970,19950,4245
|
|
20240613,102000,62875450160,19970,19970,19980,19960,8598
|
|
20240613,101900,62703783620,19970,19940,19980,19940,9767
|
|
20240613,101800,62508892470,19940,19940,19940,19930,17764
|
|
20240613,101700,62154815360,19940,19970,19980,19910,51317
|
|
20240613,101600,61131491840,19970,19960,19990,19960,7580
|
|
20240613,101500,60980108440,19970,19960,19970,19950,5424
|
|
20240613,101400,60871851170,19950,19970,19970,19950,6523
|
|
20240613,101300,60741657870,19970,19990,19990,19960,20180
|
|
20240613,101200,60338582440,19980,19980,19990,19970,13257
|
|
20240613,101100,60073737830,19990,19990,19990,19980,9763
|
|
20240613,101000,59878640890,19990,19990,20000,19980,7872
|
|
20240613,100900,59721292870,20000,20000,20050,19990,11724
|
|
20240613,100800,59486852020,20000,20000,20050,20000,12572
|
|
20240613,100700,59235333670,20000,20000,20050,19980,50973
|
|
20240613,100600,58215900160,20050,20050,20050,20000,11167
|
|
20240613,100500,57992299910,20050,20050,20050,20000,7140
|
|
20240613,100400,57849244210,20000,20050,20050,20000,11889
|
|
20240613,100300,57611257160,20050,20050,20050,20000,6746
|
|
20240613,100200,57476180660,20000,20050,20050,20000,10363
|
|
20240613,100100,57268582160,20050,20000,20050,20000,20465
|
|
20240613,100000,56858399210,20050,20100,20100,20000,31684
|
|
20240613,095900,56223140660,20050,20050,20100,20050,9050
|
|
20240613,095800,56041588610,20050,20050,20100,20050,7407
|
|
20240613,095700,55892969860,20050,20050,20100,20000,22231
|
|
20240613,095600,55447277710,20050,20050,20100,20000,30128
|
|
20240613,095500,54843220510,20050,20000,20100,20000,16983
|
|
20240613,095400,54502663360,20050,19980,20050,19970,61307
|
|
20240613,095300,53275418980,19970,19960,19980,19950,11754
|
|
20240613,095200,53040701890,19970,19960,19970,19940,10913
|
|
20240613,095100,52822972530,19950,19920,19950,19910,21613
|
|
20240613,095000,52392135890,19920,19910,19940,19910,17428
|
|
20240613,094900,52044974300,19910,19920,19920,19890,14184
|
|
20240613,094800,51762556820,19910,19880,19920,19880,31840
|
|
20240613,094700,51129122610,19880,19910,19910,19870,67981
|
|
20240613,094600,49776926960,19910,19920,19930,19900,21636
|
|
20240613,094500,49346102630,19930,19940,19950,19920,12647
|
|
20240613,094400,49094030190,19940,19940,19950,19930,11167
|
|
20240613,094300,48871373020,19940,19940,19950,19930,14122
|
|
20240613,094200,48589828780,19940,19930,19950,19910,26965
|
|
20240613,094100,48052452260,19920,19940,19950,19910,42280
|
|
20240613,094000,47209864410,19950,19940,19970,19940,14190
|
|
20240613,093900,46926828490,19940,19930,19940,19920,23287
|
|
20240613,093800,46462663440,19940,19980,19990,19920,48673
|
|
20240613,093700,45491647780,19990,19990,19990,19980,12742
|
|
20240613,093600,45237050320,19990,19990,20000,19980,16362
|
|
20240613,093500,44909952750,19990,19990,20000,19970,14126
|
|
20240613,093400,44627638040,20050,19990,20050,19960,26678
|
|
20240613,093300,44094442400,19980,20000,20050,19980,15085
|
|
20240613,093200,43792853460,20000,19990,20050,19950,66435
|
|
20240613,093100,42465954780,19990,20050,20050,19980,36049
|
|
20240613,093000,41745179530,20000,20050,20050,19990,62515
|
|
20240613,092900,40494776690,20050,20000,20050,20000,10721
|
|
20240613,092800,40280107740,20050,20050,20100,20000,20289
|
|
20240613,092700,39873517840,20050,20050,20100,20000,51549
|
|
20240613,092600,38840243990,20050,20100,20100,20050,10598
|
|
20240613,092500,38627637640,20100,20050,20100,20050,6111
|
|
20240613,092400,38505046440,20100,20000,20100,20000,35920
|
|
20240613,092300,37785209890,20050,20000,20050,20000,9747
|
|
20240613,092200,37589930390,20050,20050,20100,20000,27102
|
|
20240613,092100,37046435690,20050,20050,20100,20050,15554
|
|
20240613,092000,36734184540,20050,20050,20050,20000,25826
|
|
20240613,091900,36216599790,20050,19990,20050,19990,17016
|
|
20240613,091800,35876183740,19990,20000,20000,19980,17742
|
|
20240613,091700,35521486920,19990,19980,20000,19970,39576
|
|
20240613,091600,34730707450,19990,20100,20100,19980,68718
|
|
20240613,091500,33355122750,20050,20050,20100,20000,82804
|
|
20240613,091400,31694605350,20050,20050,20050,20000,33892
|
|
20240613,091300,31015616000,20050,19940,20050,19930,34476
|
|
20240613,091200,30326621030,19940,19880,19940,19870,32886
|
|
20240613,091100,29672400350,19880,19850,19890,19820,61844
|
|
20240613,091000,28444177670,19860,19840,19870,19760,167548
|
|
20240613,090900,25124570140,19840,19880,19890,19830,70740
|
|
20240613,090800,23719838230,19890,19850,19930,19840,51194
|
|
20240613,090700,22701656030,19850,20000,20000,19840,123922
|
|
20240613,090600,20236652530,19970,20100,20100,19970,95607
|
|
20240613,090500,18322644750,20100,20000,20100,20000,64950
|
|
20240613,090400,17021783150,20050,20200,20200,20000,128021
|
|
20240613,090300,14445874650,20150,20100,20200,20100,117741
|
|
20240613,090200,12073536900,20100,19950,20150,19950,94961
|
|
20240613,090100,10168506450,19950,19880,19950,19850,100371
|
|
20240613,090000,8172461870,19890,20050,20150,19870,383523
|