623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,191900,70243433010,19540,19540,19540,19540,0
|
|
20240705,191800,70243433010,19540,19540,19540,19540,0
|
|
20240705,191700,70243433010,19540,19540,19540,19540,0
|
|
20240705,191600,70243433010,19540,19540,19540,19540,0
|
|
20240705,191500,70243433010,19540,19540,19540,19540,0
|
|
20240705,191400,70243433010,19540,19540,19540,19540,0
|
|
20240705,191300,70243433010,19540,19540,19540,19540,0
|
|
20240705,191200,70243433010,19540,19540,19540,19540,0
|
|
20240705,191100,70243433010,19540,19540,19540,19540,0
|
|
20240705,191000,70243433010,19540,19540,19540,19540,0
|
|
20240705,190900,70243433010,19540,19540,19540,19540,0
|
|
20240705,190800,70243433010,19540,19540,19540,19540,0
|
|
20240705,190700,70243433010,19540,19540,19540,19540,0
|
|
20240705,190600,70243433010,19540,19540,19540,19540,0
|
|
20240705,190500,70243433010,19540,19540,19540,19540,0
|
|
20240705,190400,70243433010,19540,19540,19540,19540,0
|
|
20240705,190300,70243433010,19540,19540,19540,19540,0
|
|
20240705,190200,70243433010,19540,19540,19540,19540,0
|
|
20240705,190100,70243433010,19540,19540,19540,19540,0
|
|
20240705,190000,70243433010,19540,19540,19540,19540,0
|
|
20240705,185900,70243433010,19540,19540,19540,19540,0
|
|
20240705,185800,70243433010,19540,19540,19540,19540,0
|
|
20240705,185700,70243433010,19540,19540,19540,19540,0
|
|
20240705,185600,70243433010,19540,19540,19540,19540,0
|
|
20240705,185500,70243433010,19540,19540,19540,19540,0
|
|
20240705,185400,70243433010,19540,19540,19540,19540,0
|
|
20240705,185300,70243433010,19540,19540,19540,19540,0
|
|
20240705,185200,70243433010,19540,19540,19540,19540,0
|
|
20240705,185100,70243433010,19540,19540,19540,19540,0
|
|
20240705,185000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,184900,70243433010,19540,19540,19540,19540,0
|
|
20240705,184800,70243433010,19540,19540,19540,19540,0
|
|
20240705,184700,70243433010,19540,19540,19540,19540,0
|
|
20240705,184600,70243433010,19540,19540,19540,19540,0
|
|
20240705,184500,70243433010,19540,19540,19540,19540,0
|
|
20240705,184400,70243433010,19540,19540,19540,19540,0
|
|
20240705,184300,70243433010,19540,19540,19540,19540,0
|
|
20240705,184200,70243433010,19540,19540,19540,19540,0
|
|
20240705,184100,70243433010,19540,19540,19540,19540,0
|
|
20240705,184000,70243433010,19540,19540,19540,19540,0
|
|
20240705,183900,70243433010,19540,19540,19540,19540,0
|
|
20240705,183800,70243433010,19540,19540,19540,19540,0
|
|
20240705,183700,70243433010,19540,19540,19540,19540,0
|
|
20240705,183600,70243433010,19540,19540,19540,19540,0
|
|
20240705,183500,70243433010,19540,19540,19540,19540,0
|
|
20240705,183400,70243433010,19540,19540,19540,19540,0
|
|
20240705,183300,70243433010,19540,19540,19540,19540,0
|
|
20240705,183200,70243433010,19540,19540,19540,19540,0
|
|
20240705,183100,70243433010,19540,19540,19540,19540,0
|
|
20240705,183000,70243433010,19540,19540,19540,19540,0
|
|
20240705,182900,70243433010,19540,19540,19540,19540,0
|
|
20240705,182800,70243433010,19540,19540,19540,19540,0
|
|
20240705,182700,70243433010,19540,19540,19540,19540,0
|
|
20240705,182600,70243433010,19540,19540,19540,19540,0
|
|
20240705,182500,70243433010,19540,19540,19540,19540,0
|
|
20240705,182400,70243433010,19540,19540,19540,19540,0
|
|
20240705,182300,70243433010,19540,19540,19540,19540,0
|
|
20240705,182200,70243433010,19540,19540,19540,19540,0
|
|
20240705,182100,70243433010,19540,19540,19540,19540,0
|
|
20240705,182000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,181900,70243433010,19540,19540,19540,19540,0
|
|
20240705,181800,70243433010,19540,19540,19540,19540,0
|
|
20240705,181700,70243433010,19540,19540,19540,19540,0
|
|
20240705,181600,70243433010,19540,19540,19540,19540,0
|
|
20240705,181500,70243433010,19540,19540,19540,19540,0
|
|
20240705,181400,70243433010,19540,19540,19540,19540,0
|
|
20240705,181300,70243433010,19540,19540,19540,19540,0
|
|
20240705,181200,70243433010,19540,19540,19540,19540,0
|
|
20240705,181100,70243433010,19540,19540,19540,19540,0
|
|
20240705,181000,70243433010,19540,19540,19540,19540,0
|
|
20240705,180900,70243433010,19540,19540,19540,19540,0
|
|
20240705,180800,70243433010,19540,19540,19540,19540,0
|
|
20240705,180700,70243433010,19540,19540,19540,19540,0
|
|
20240705,180600,70243433010,19540,19540,19540,19540,0
|
|
20240705,180500,70243433010,19540,19540,19540,19540,0
|
|
20240705,180400,70243433010,19540,19540,19540,19540,0
|
|
20240705,180300,70243433010,19540,19540,19540,19540,0
|
|
20240705,180200,70243433010,19540,19540,19540,19540,0
|
|
20240705,180100,70243433010,19540,19540,19540,19540,0
|
|
20240705,180000,70243433010,19540,19540,19540,19540,0
|
|
20240705,175900,70243433010,19540,19540,19540,19540,0
|
|
20240705,175800,70243433010,19540,19540,19540,19540,0
|
|
20240705,175700,70243433010,19540,19540,19540,19540,0
|
|
20240705,175600,70243433010,19540,19540,19540,19540,0
|
|
20240705,175500,70243433010,19540,19540,19540,19540,0
|
|
20240705,175400,70243433010,19540,19540,19540,19540,0
|
|
20240705,175300,70243433010,19540,19540,19540,19540,0
|
|
20240705,175200,70243433010,19540,19540,19540,19540,0
|
|
20240705,175100,70243433010,19540,19540,19540,19540,0
|
|
20240705,175000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,174900,70243433010,19540,19540,19540,19540,0
|
|
20240705,174800,70243433010,19540,19540,19540,19540,0
|
|
20240705,174700,70243433010,19540,19540,19540,19540,0
|
|
20240705,174600,70243433010,19540,19540,19540,19540,0
|
|
20240705,174500,70243433010,19540,19540,19540,19540,0
|
|
20240705,174400,70243433010,19540,19540,19540,19540,0
|
|
20240705,174300,70243433010,19540,19540,19540,19540,0
|
|
20240705,174200,70243433010,19540,19540,19540,19540,0
|
|
20240705,174100,70243433010,19540,19540,19540,19540,0
|
|
20240705,174000,70243433010,19540,19540,19540,19540,0
|
|
20240705,173900,70243433010,19540,19540,19540,19540,0
|
|
20240705,173800,70243433010,19540,19540,19540,19540,0
|
|
20240705,173700,70243433010,19540,19540,19540,19540,0
|
|
20240705,173600,70243433010,19540,19540,19540,19540,0
|
|
20240705,173500,70243433010,19540,19540,19540,19540,0
|
|
20240705,173400,70243433010,19540,19540,19540,19540,0
|
|
20240705,173300,70243433010,19540,19540,19540,19540,0
|
|
20240705,173200,70243433010,19540,19540,19540,19540,0
|
|
20240705,173100,70243433010,19540,19540,19540,19540,0
|
|
20240705,173000,70243433010,19540,19540,19540,19540,0
|
|
20240705,172900,70243433010,19540,19540,19540,19540,0
|
|
20240705,172800,70243433010,19540,19540,19540,19540,0
|
|
20240705,172700,70243433010,19540,19540,19540,19540,0
|
|
20240705,172600,70243433010,19540,19540,19540,19540,0
|
|
20240705,172500,70243433010,19540,19540,19540,19540,0
|
|
20240705,172400,70243433010,19540,19540,19540,19540,0
|
|
20240705,172300,70243433010,19540,19540,19540,19540,0
|
|
20240705,172200,70243433010,19540,19540,19540,19540,0
|
|
20240705,172100,70243433010,19540,19540,19540,19540,0
|
|
20240705,172000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,171900,70243433010,19540,19540,19540,19540,0
|
|
20240705,171800,70243433010,19540,19540,19540,19540,0
|
|
20240705,171700,70243433010,19540,19540,19540,19540,0
|
|
20240705,171600,70243433010,19540,19540,19540,19540,0
|
|
20240705,171500,70243433010,19540,19540,19540,19540,0
|
|
20240705,171400,70243433010,19540,19540,19540,19540,0
|
|
20240705,171300,70243433010,19540,19540,19540,19540,0
|
|
20240705,171200,70243433010,19540,19540,19540,19540,0
|
|
20240705,171100,70243433010,19540,19540,19540,19540,0
|
|
20240705,171000,70243433010,19540,19540,19540,19540,0
|
|
20240705,170900,70243433010,19540,19540,19540,19540,0
|
|
20240705,170800,70243433010,19540,19540,19540,19540,0
|
|
20240705,170700,70243433010,19540,19540,19540,19540,0
|
|
20240705,170600,70243433010,19540,19540,19540,19540,0
|
|
20240705,170500,70243433010,19540,19540,19540,19540,0
|
|
20240705,170400,70243433010,19540,19540,19540,19540,0
|
|
20240705,170300,70243433010,19540,19540,19540,19540,0
|
|
20240705,170200,70243433010,19540,19540,19540,19540,0
|
|
20240705,170100,70243433010,19540,19540,19540,19540,0
|
|
20240705,170000,70243433010,19540,19540,19540,19540,0
|
|
20240705,165900,70243433010,19540,19540,19540,19540,0
|
|
20240705,165800,70243433010,19540,19540,19540,19540,0
|
|
20240705,165700,70243433010,19540,19540,19540,19540,0
|
|
20240705,165600,70243433010,19540,19540,19540,19540,0
|
|
20240705,165500,70243433010,19540,19540,19540,19540,0
|
|
20240705,165400,70243433010,19540,19540,19540,19540,0
|
|
20240705,165300,70243433010,19540,19540,19540,19540,0
|
|
20240705,165200,70243433010,19540,19540,19540,19540,0
|
|
20240705,165100,70243433010,19540,19540,19540,19540,0
|
|
20240705,165000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,164900,70243433010,19540,19540,19540,19540,0
|
|
20240705,164800,70243433010,19540,19540,19540,19540,0
|
|
20240705,164700,70243433010,19540,19540,19540,19540,0
|
|
20240705,164600,70243433010,19540,19540,19540,19540,0
|
|
20240705,164500,70243433010,19540,19540,19540,19540,0
|
|
20240705,164400,70243433010,19540,19540,19540,19540,0
|
|
20240705,164300,70243433010,19540,19540,19540,19540,0
|
|
20240705,164200,70243433010,19540,19540,19540,19540,0
|
|
20240705,164100,70243433010,19540,19540,19540,19540,0
|
|
20240705,164000,70243433010,19540,19540,19540,19540,0
|
|
20240705,163900,70243433010,19540,19540,19540,19540,0
|
|
20240705,163800,70243433010,19540,19540,19540,19540,0
|
|
20240705,163700,70243433010,19540,19540,19540,19540,0
|
|
20240705,163600,70243433010,19540,19540,19540,19540,0
|
|
20240705,163500,70243433010,19540,19540,19540,19540,0
|
|
20240705,163400,70243433010,19540,19540,19540,19540,0
|
|
20240705,163300,70243433010,19540,19540,19540,19540,0
|
|
20240705,163200,70243433010,19540,19540,19540,19540,0
|
|
20240705,163100,70243433010,19540,19540,19540,19540,0
|
|
20240705,163000,70243433010,19540,19540,19540,19540,0
|
|
20240705,162900,70243433010,19540,19540,19540,19540,0
|
|
20240705,162800,70243433010,19540,19540,19540,19540,0
|
|
20240705,162700,70243433010,19540,19540,19540,19540,0
|
|
20240705,162600,70243433010,19540,19540,19540,19540,0
|
|
20240705,162500,70243433010,19540,19540,19540,19540,0
|
|
20240705,162400,70243433010,19540,19540,19540,19540,0
|
|
20240705,162300,70243433010,19540,19540,19540,19540,0
|
|
20240705,162200,70243433010,19540,19540,19540,19540,0
|
|
20240705,162100,70243433010,19540,19540,19540,19540,0
|
|
20240705,162000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,161900,70243433010,19540,19540,19540,19540,0
|
|
20240705,161800,70243433010,19540,19540,19540,19540,0
|
|
20240705,161700,70243433010,19540,19540,19540,19540,0
|
|
20240705,161600,70243433010,19540,19540,19540,19540,0
|
|
20240705,161500,70243433010,19540,19540,19540,19540,0
|
|
20240705,161400,70243433010,19540,19540,19540,19540,0
|
|
20240705,161300,70243433010,19540,19540,19540,19540,0
|
|
20240705,161200,70243433010,19540,19540,19540,19540,0
|
|
20240705,161100,70243433010,19540,19540,19540,19540,0
|
|
20240705,161000,70243433010,19540,19540,19540,19540,0
|
|
20240705,160900,70243433010,19540,19540,19540,19540,0
|
|
20240705,160800,70243433010,19540,19540,19540,19540,0
|
|
20240705,160700,70243433010,19540,19540,19540,19540,0
|
|
20240705,160600,70243433010,19540,19540,19540,19540,0
|
|
20240705,160500,70243433010,19540,19540,19540,19540,0
|
|
20240705,160400,70243433010,19540,19540,19540,19540,0
|
|
20240705,160300,70243433010,19540,19540,19540,19540,0
|
|
20240705,160200,70243433010,19540,19540,19540,19540,0
|
|
20240705,160100,70243433010,19540,19540,19540,19540,0
|
|
20240705,160000,70243433010,19540,19540,19540,19540,0
|
|
20240705,155900,70243433010,19540,19540,19540,19540,0
|
|
20240705,155800,70243433010,19540,19540,19540,19540,0
|
|
20240705,155700,70243433010,19540,19540,19540,19540,0
|
|
20240705,155600,70243433010,19540,19540,19540,19540,0
|
|
20240705,155500,70243433010,19540,19540,19540,19540,0
|
|
20240705,155400,70243433010,19540,19540,19540,19540,0
|
|
20240705,155300,70243433010,19540,19540,19540,19540,0
|
|
20240705,155200,70243433010,19540,19540,19540,19540,0
|
|
20240705,155100,70243433010,19540,19540,19540,19540,0
|
|
20240705,155000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,154900,70243433010,19540,19540,19540,19540,0
|
|
20240705,154800,70243433010,19540,19540,19540,19540,0
|
|
20240705,154700,70243433010,19540,19540,19540,19540,0
|
|
20240705,154600,70243433010,19540,19540,19540,19540,0
|
|
20240705,154500,70243433010,19540,19540,19540,19540,0
|
|
20240705,154400,70243433010,19540,19540,19540,19540,0
|
|
20240705,154300,70243433010,19540,19540,19540,19540,0
|
|
20240705,154200,70243433010,19540,19540,19540,19540,0
|
|
20240705,154100,70243433010,19540,19540,19540,19540,0
|
|
20240705,154000,70243433010,19540,19540,19540,19540,0
|
|
20240705,153900,70243433010,19540,19540,19540,19540,0
|
|
20240705,153800,70243433010,19540,19540,19540,19540,0
|
|
20240705,153700,70243433010,19540,19540,19540,19540,0
|
|
20240705,153600,70243433010,19540,19540,19540,19540,0
|
|
20240705,153500,70243433010,19540,19540,19540,19540,0
|
|
20240705,153400,70243433010,19540,19540,19540,19540,0
|
|
20240705,153300,70243433010,19540,19540,19540,19540,0
|
|
20240705,153200,70243433010,19540,19540,19540,19540,0
|
|
20240705,153100,70243433010,19540,19540,19540,19540,0
|
|
20240705,153000,70243433010,19540,19540,19540,19540,90682
|
|
20240705,152900,68471506730,19560,19560,19560,19560,0
|
|
20240705,152800,68471506730,19560,19560,19560,19560,0
|
|
20240705,152700,68471506730,19560,19560,19560,19560,0
|
|
20240705,152600,68471506730,19560,19560,19560,19560,0
|
|
20240705,152500,68471506730,19560,19560,19560,19560,0
|
|
20240705,152400,68471506730,19560,19560,19560,19560,0
|
|
20240705,152300,68471506730,19560,19560,19560,19560,0
|
|
20240705,152200,68471506730,19560,19560,19560,19560,0
|
|
20240705,152100,68471506730,19560,19560,19560,19560,0
|
|
20240705,152000,68471506730,19560,19560,19560,19560,0
|
|
20240705,151900,68471506730,19560,19530,19570,19510,39888
|
|
20240705,151800,67691639820,19530,19520,19550,19520,29822
|
|
20240705,151700,67108877560,19520,19540,19550,19510,28438
|
|
20240705,151600,66553444960,19530,19560,19570,19530,12768
|
|
20240705,151500,66303750040,19560,19570,19580,19560,18437
|
|
20240705,151400,65943009520,19570,19550,19580,19550,22597
|
|
20240705,151300,65500930520,19550,19500,19560,19500,86611
|
|
20240705,151200,63809362850,19510,19510,19520,19500,18070
|
|
20240705,151100,63456815880,19500,19490,19510,19480,22574
|
|
20240705,151000,63016657050,19480,19470,19490,19460,15845
|
|
20240705,150900,62708094810,19470,19460,19480,19450,7645
|
|
20240705,150800,62559268930,19460,19450,19470,19440,7893
|
|
20240705,150700,62405722840,19450,19460,19470,19450,4493
|
|
20240705,150600,62318290890,19460,19470,19480,19460,2955
|
|
20240705,150500,62260751000,19460,19480,19480,19460,5852
|
|
20240705,150400,62146823310,19470,19470,19480,19460,5232
|
|
20240705,150300,62044940840,19480,19450,19480,19450,4980
|
|
20240705,150200,61948000620,19450,19450,19470,19450,5612
|
|
20240705,150100,61838792870,19460,19440,19460,19440,2785
|
|
20240705,150000,61784624020,19440,19460,19470,19440,8347
|
|
20240705,145900,61622253880,19470,19480,19480,19450,4452
|
|
20240705,145800,61535588620,19480,19470,19480,19460,4140
|
|
20240705,145700,61454997580,19470,19480,19490,19470,14491
|
|
20240705,145600,61172686340,19490,19470,19490,19460,11235
|
|
20240705,145500,60953821220,19470,19470,19480,19450,7966
|
|
20240705,145400,60798746880,19480,19480,19480,19450,11403
|
|
20240705,145300,60576820410,19470,19480,19490,19470,6985
|
|
20240705,145200,60440761960,19480,19470,19490,19460,8609
|
|
20240705,145100,60273091630,19480,19460,19480,19450,11806
|
|
20240705,145000,60043232350,19470,19440,19470,19440,13881
|
|
20240705,144900,59773181830,19440,19420,19450,19400,17857
|
|
20240705,144800,59426267380,19420,19430,19440,19420,5048
|
|
20240705,144700,59328183170,19430,19450,19450,19430,4981
|
|
20240705,144600,59231367000,19440,19430,19450,19420,7498
|
|
20240705,144500,59085628070,19430,19430,19440,19410,7963
|
|
20240705,144400,58930880430,19430,19400,19430,19400,23478
|
|
20240705,144300,58475047390,19400,19380,19410,19380,3913
|
|
20240705,144200,58399135610,19400,19370,19400,19370,8071
|
|
20240705,144100,58242692490,19370,19370,19380,19360,6275
|
|
20240705,144000,58121178330,19380,19370,19380,19360,4353
|
|
20240705,143900,58036857060,19370,19380,19380,19370,3502
|
|
20240705,143800,57969015050,19370,19380,19400,19370,4107
|
|
20240705,143700,57889415620,19380,19380,19400,19370,3852
|
|
20240705,143600,57814743160,19390,19350,19390,19350,7386
|
|
20240705,143500,57671644140,19350,19340,19370,19340,8277
|
|
20240705,143400,57511454540,19340,19330,19350,19330,5886
|
|
20240705,143300,57397629300,19330,19330,19340,19320,5740
|
|
20240705,143200,57286660340,19330,19340,19340,19320,5717
|
|
20240705,143100,57176164620,19330,19330,19340,19320,7183
|
|
20240705,143000,57037324110,19330,19340,19340,19320,7303
|
|
20240705,142900,56896149260,19350,19340,19350,19330,3144
|
|
20240705,142800,56835344110,19340,19340,19360,19330,6351
|
|
20240705,142700,56712492490,19330,19320,19340,19320,5568
|
|
20240705,142600,56604853200,19320,19320,19330,19310,6027
|
|
20240705,142500,56488409040,19320,19330,19340,19320,4554
|
|
20240705,142400,56400412000,19330,19320,19330,19310,6415
|
|
20240705,142300,56276463140,19320,19320,19330,19310,6519
|
|
20240705,142200,56150524170,19330,19330,19340,19320,10437
|
|
20240705,142100,55948833060,19330,19330,19340,19330,3658
|
|
20240705,142000,55878110160,19330,19330,19340,19330,6284
|
|
20240705,141900,55756637290,19330,19350,19350,19330,4057
|
|
20240705,141800,55678161390,19350,19350,19360,19350,2095
|
|
20240705,141700,55637621710,19360,19360,19370,19350,8211
|
|
20240705,141600,55478704810,19370,19360,19380,19360,5552
|
|
20240705,141500,55371163570,19380,19350,19380,19340,4311
|
|
20240705,141400,55287688440,19340,19330,19360,19330,5886
|
|
20240705,141300,55173843350,19340,19330,19340,19320,9163
|
|
20240705,141200,54996718980,19320,19320,19330,19320,16269
|
|
20240705,141100,54682274590,19320,19340,19350,19320,17334
|
|
20240705,141000,54347248750,19340,19330,19360,19330,9861
|
|
20240705,140900,54156541610,19340,19360,19360,19330,39270
|
|
20240705,140800,53396777360,19350,19370,19370,19350,54502
|
|
20240705,140700,52341380980,19370,19370,19380,19370,4884
|
|
20240705,140600,52246774300,19370,19380,19380,19370,6445
|
|
20240705,140500,52121930440,19380,19370,19380,19370,4583
|
|
20240705,140400,52033145400,19370,19390,19390,19370,18849
|
|
20240705,140300,51667879670,19380,19390,19390,19380,19377
|
|
20240705,140200,51292269680,19400,19410,19410,19390,7948
|
|
20240705,140100,51138087780,19400,19420,19420,19400,5400
|
|
20240705,140000,51033293780,19410,19400,19420,19400,5063
|
|
20240705,135900,50935037510,19410,19400,19410,19400,3923
|
|
20240705,135800,50858907310,19400,19400,19410,19400,1649
|
|
20240705,135700,50826911400,19400,19400,19410,19400,2776
|
|
20240705,135600,50773055390,19400,19390,19400,19390,1933
|
|
20240705,135500,50735560150,19390,19390,19410,19390,6122
|
|
20240705,135400,50616815790,19390,19400,19400,19390,2576
|
|
20240705,135300,50566862580,19400,19390,19400,19390,2723
|
|
20240705,135200,50514052660,19390,19380,19400,19380,5099
|
|
20240705,135100,50415200200,19380,19380,19390,19380,3908
|
|
20240705,135000,50339461180,19380,19380,19390,19380,1956
|
|
20240705,134900,50301551150,19380,19390,19400,19380,4680
|
|
20240705,134800,50210835360,19390,19390,19400,19380,8997
|
|
20240705,134700,50036364120,19390,19390,19400,19390,4241
|
|
20240705,134600,49954130230,19390,19390,19400,19390,2994
|
|
20240705,134500,49896073510,19390,19400,19400,19380,8559
|
|
20240705,134400,49730114220,19400,19400,19410,19390,1544
|
|
20240705,134300,49700163370,19410,19400,19410,19390,2984
|
|
20240705,134200,49642287740,19400,19400,19410,19390,4914
|
|
20240705,134100,49546964420,19390,19390,19400,19380,5285
|
|
20240705,134000,49444489270,19380,19390,19390,19380,5314
|
|
20240705,133900,49341480130,19390,19390,19400,19380,5592
|
|
20240705,133800,49233075530,19390,19380,19400,19380,5166
|
|
20240705,133700,49132913560,19380,19390,19400,19380,6287
|
|
20240705,133600,49011019080,19390,19390,19400,19380,6202
|
|
20240705,133500,48890783640,19390,19400,19410,19380,49635
|
|
20240705,133400,47928154020,19400,19410,19410,19400,7604
|
|
20240705,133300,47780630550,19410,19420,19420,19400,27746
|
|
20240705,133200,47242177160,19420,19420,19420,19410,5985
|
|
20240705,133100,47126000760,19420,19410,19420,19410,10459
|
|
20240705,133000,46922898660,19420,19420,19420,19410,12736
|
|
20240705,132900,46675627030,19430,19430,19430,19420,1574
|
|
20240705,132800,46645057660,19420,19420,19430,19410,7268
|
|
20240705,132700,46503936790,19410,19420,19430,19410,18956
|
|
20240705,132600,46135792150,19420,19430,19430,19420,2684
|
|
20240705,132500,46083650960,19430,19430,19440,19420,6549
|
|
20240705,132400,45956404670,19430,19420,19450,19420,5448
|
|
20240705,132300,45850532320,19420,19440,19440,19420,6609
|
|
20240705,132200,45722130220,19430,19450,19450,19430,15517
|
|
20240705,132100,45420577530,19450,19450,19450,19440,2265
|
|
20240705,132000,45376530510,19450,19460,19460,19440,4054
|
|
20240705,131900,45297695030,19440,19450,19470,19440,3905
|
|
20240705,131800,45221742420,19450,19450,19460,19450,2084
|
|
20240705,131700,45181199330,19450,19450,19480,19440,6023
|
|
20240705,131600,45064029100,19460,19440,19460,19430,2154
|
|
20240705,131500,45022150990,19430,19440,19440,19430,4905
|
|
20240705,131400,44926827390,19430,19440,19440,19430,3445
|
|
20240705,131300,44859876370,19430,19460,19460,19430,12017
|
|
20240705,131200,44626209600,19450,19470,19470,19450,2759
|
|
20240705,131100,44572539950,19460,19460,19490,19460,3155
|
|
20240705,131000,44511115030,19450,19480,19480,19450,9059
|
|
20240705,130900,44334853060,19480,19470,19480,19460,9821
|
|
20240705,130800,44143618250,19480,19480,19490,19470,1842
|
|
20240705,130700,44107728190,19480,19480,19500,19470,5283
|
|
20240705,130600,44004810430,19480,19470,19480,19470,1254
|
|
20240705,130500,43980388870,19460,19470,19470,19460,2816
|
|
20240705,130400,43925566810,19460,19490,19490,19460,10223
|
|
20240705,130300,43726470030,19490,19510,19510,19490,1794
|
|
20240705,130200,43691488560,19520,19520,19520,19490,4065
|
|
20240705,130100,43612197720,19490,19490,19560,19480,11238
|
|
20240705,130000,43392877180,19490,19480,19490,19470,5400
|
|
20240705,125900,43287675590,19480,19460,19480,19460,2798
|
|
20240705,125800,43233197540,19460,19470,19480,19460,2716
|
|
20240705,125700,43180321200,19480,19470,19490,19470,1742
|
|
20240705,125600,43146384950,19480,19480,19490,19460,9766
|
|
20240705,125500,42956182160,19470,19460,19480,19460,4966
|
|
20240705,125400,42859467010,19470,19450,19470,19450,4022
|
|
20240705,125300,42781196600,19450,19450,19460,19450,2166
|
|
20240705,125200,42739058790,19450,19440,19450,19440,6316
|
|
20240705,125100,42616222750,19440,19440,19450,19430,10854
|
|
20240705,125000,42405220830,19430,19440,19440,19430,481
|
|
20240705,124900,42395873180,19440,19430,19440,19430,4119
|
|
20240705,124800,42315834250,19430,19440,19440,19430,2348
|
|
20240705,124700,42270204980,19430,19430,19440,19430,1941
|
|
20240705,124600,42232489970,19440,19430,19440,19430,2037
|
|
20240705,124500,42192906190,19440,19430,19440,19430,2395
|
|
20240705,124400,42146368130,19430,19420,19440,19420,2758
|
|
20240705,124300,42092773310,19430,19430,19440,19420,4078
|
|
20240705,124200,42013545710,19440,19430,19440,19430,2892
|
|
20240705,124100,41957350910,19430,19430,19440,19420,2714
|
|
20240705,124000,41904616760,19430,19430,19440,19420,2540
|
|
20240705,123900,41855262030,19420,19440,19440,19420,5312
|
|
20240705,123800,41752049970,19430,19430,19440,19420,7115
|
|
20240705,123700,41613825240,19430,19430,19430,19420,4134
|
|
20240705,123600,41533509960,19420,19420,19430,19410,6268
|
|
20240705,123500,41411783110,19420,19430,19430,19410,23730
|
|
20240705,123400,40950910450,19430,19430,19440,19420,9675
|
|
20240705,123300,40762931440,19440,19430,19440,19430,1276
|
|
20240705,123200,40738132400,19440,19430,19440,19420,5286
|
|
20240705,123100,40635414630,19420,19440,19450,19420,17589
|
|
20240705,123000,40293585390,19450,19440,19460,19440,11504
|
|
20240705,122900,40069848570,19450,19440,19450,19440,4565
|
|
20240705,122800,39981086210,19450,19450,19450,19440,2777
|
|
20240705,122700,39927092770,19450,19450,19460,19450,5114
|
|
20240705,122600,39827622760,19460,19450,19460,19450,6441
|
|
20240705,122500,39702333550,19460,19470,19470,19450,23731
|
|
20240705,122400,39240642810,19460,19480,19480,19460,3928
|
|
20240705,122300,39164151570,19480,19470,19480,19460,2636
|
|
20240705,122200,39112832320,19470,19470,19470,19460,5256
|
|
20240705,122100,39010506670,19470,19470,19470,19460,1806
|
|
20240705,122000,38975347980,19470,19470,19480,19460,4752
|
|
20240705,121900,38882829590,19480,19480,19480,19470,2955
|
|
20240705,121800,38825287130,19480,19480,19480,19470,1495
|
|
20240705,121700,38796169980,19480,19470,19480,19470,1422
|
|
20240705,121600,38768472590,19480,19470,19480,19470,2024
|
|
20240705,121500,38729049060,19480,19480,19500,19470,3060
|
|
20240705,121400,38669440460,19490,19490,19490,19470,8388
|
|
20240705,121300,38506018600,19490,19480,19490,19460,3284
|
|
20240705,121200,38442042440,19480,19480,19480,19450,12253
|
|
20240705,121100,38203539410,19480,19490,19510,19480,13107
|
|
20240705,121000,37948126500,19510,19500,19510,19490,1862
|
|
20240705,120900,37911818720,19510,19500,19510,19500,4256
|
|
20240705,120800,37828825740,19500,19510,19530,19490,8277
|
|
20240705,120700,37667412720,19510,19500,19520,19500,3133
|
|
20240705,120600,37606293100,19520,19530,19540,19490,35866
|
|
20240705,120500,36906616480,19540,19550,19550,19540,2413
|
|
20240705,120400,36859466240,19540,19550,19560,19540,4363
|
|
20240705,120300,36774172650,19560,19550,19560,19550,2359
|
|
20240705,120200,36728043360,19550,19560,19560,19550,416
|
|
20240705,120100,36719908230,19560,19560,19560,19540,5779
|
|
20240705,120000,36606925520,19560,19560,19560,19550,1359
|
|
20240705,115900,36580345230,19560,19560,19560,19550,2764
|
|
20240705,115800,36526296600,19550,19530,19560,19530,3211
|
|
20240705,115700,36463538620,19540,19550,19550,19530,3202
|
|
20240705,115600,36400970290,19550,19570,19570,19540,3348
|
|
20240705,115500,36335520630,19550,19560,19570,19540,4104
|
|
20240705,115400,36255282320,19550,19560,19580,19550,8154
|
|
20240705,115300,36095781200,19560,19540,19560,19540,3106
|
|
20240705,115200,36035066380,19540,19550,19550,19530,5535
|
|
20240705,115100,35926911760,19540,19560,19560,19540,5391
|
|
20240705,115000,35821519120,19550,19560,19570,19540,6483
|
|
20240705,114900,35694748470,19570,19580,19580,19560,2046
|
|
20240705,114800,35654718710,19580,19580,19590,19570,3624
|
|
20240705,114700,35583765480,19590,19600,19600,19580,3661
|
|
20240705,114600,35512040750,19610,19610,19620,19600,11487
|
|
20240705,114500,35286826060,19610,19620,19620,19600,8265
|
|
20240705,114400,35124738350,19610,19610,19620,19600,4955
|
|
20240705,114300,35027575670,19610,19610,19620,19600,3668
|
|
20240705,114200,34955648760,19610,19610,19630,19600,4486
|
|
20240705,114100,34867664380,19610,19620,19630,19610,12432
|
|
20240705,114000,34623778320,19610,19610,19620,19610,12470
|
|
20240705,113900,34379174490,19620,19600,19620,19590,18508
|
|
20240705,113800,34016357490,19600,19570,19600,19570,8312
|
|
20240705,113700,33853548730,19570,19580,19580,19560,5716
|
|
20240705,113600,33741696340,19580,19580,19580,19570,3629
|
|
20240705,113500,33670650590,19570,19550,19580,19540,5101
|
|
20240705,113400,33570864860,19540,19570,19580,19540,12425
|
|
20240705,113300,33327830320,19560,19550,19570,19550,2357
|
|
20240705,113200,33281729130,19560,19570,19570,19560,2598
|
|
20240705,113100,33230894430,19570,19560,19570,19560,2527
|
|
20240705,113000,33181452310,19570,19550,19570,19550,1371
|
|
20240705,112900,33154634170,19570,19580,19580,19550,7035
|
|
20240705,112800,33017002090,19580,19560,19580,19560,8530
|
|
20240705,112700,32850090650,19560,19550,19560,19550,4839
|
|
20240705,112600,32755468550,19560,19550,19560,19540,3932
|
|
20240705,112500,32678593970,19550,19540,19550,19530,8938
|
|
20240705,112400,32503924650,19540,19530,19550,19530,2755
|
|
20240705,112300,32450102020,19540,19550,19560,19540,3258
|
|
20240705,112200,32386420700,19550,19560,19560,19550,2546
|
|
20240705,112100,32336635930,19550,19550,19560,19540,1915
|
|
20240705,112000,32299197000,19550,19560,19570,19550,5401
|
|
20240705,111900,32193578140,19560,19570,19570,19560,5190
|
|
20240705,111800,32092057410,19560,19570,19580,19550,8638
|
|
20240705,111700,31923041880,19560,19540,19570,19540,8257
|
|
20240705,111600,31761536750,19540,19560,19560,19540,1496
|
|
20240705,111500,31732301820,19560,19530,19560,19530,7673
|
|
20240705,111400,31582314320,19540,19530,19550,19520,2637
|
|
20240705,111300,31530787430,19540,19510,19540,19510,4033
|
|
20240705,111200,31452022100,19510,19520,19550,19500,11237
|
|
20240705,111100,31232642430,19510,19520,19530,19510,6237
|
|
20240705,111000,31110938820,19530,19540,19540,19520,5035
|
|
20240705,110900,31012596080,19530,19540,19560,19530,4776
|
|
20240705,110800,30919263710,19540,19530,19550,19520,31958
|
|
20240705,110700,30295091530,19530,19550,19560,19530,4867
|
|
20240705,110600,30199982350,19570,19580,19580,19540,5577
|
|
20240705,110500,30090913760,19570,19570,19580,19560,2598
|
|
20240705,110400,30040069970,19570,19560,19580,19550,8523
|
|
20240705,110300,29873287100,19560,19560,19570,19550,3041
|
|
20240705,110200,29813806990,19560,19550,19570,19540,9836
|
|
20240705,110100,29621560220,19550,19560,19560,19540,4439
|
|
20240705,110000,29534806860,19560,19570,19570,19550,5904
|
|
20240705,105900,29419315890,19560,19560,19580,19550,6729
|
|
20240705,105800,29287631370,19570,19530,19570,19530,17282
|
|
20240705,105700,28949676180,19540,19540,19540,19520,2062
|
|
20240705,105600,28909402550,19530,19530,19540,19520,2539
|
|
20240705,105500,28859816340,19530,19530,19540,19520,6574
|
|
20240705,105400,28731444790,19540,19540,19540,19530,3229
|
|
20240705,105300,28668376130,19540,19520,19540,19520,7696
|
|
20240705,105200,28518040680,19520,19520,19530,19510,5747
|
|
20240705,105100,28405847180,19520,19530,19530,19520,3059
|
|
20240705,105000,28346128080,19530,19530,19540,19520,2581
|
|
20240705,104900,28295728160,19530,19530,19540,19520,3527
|
|
20240705,104800,28226841260,19540,19530,19540,19520,6417
|
|
20240705,104700,28101539970,19520,19520,19530,19520,2362
|
|
20240705,104600,28055428990,19520,19530,19540,19520,3362
|
|
20240705,104500,27989774820,19530,19530,19540,19530,2627
|
|
20240705,104400,27938461830,19540,19540,19540,19520,4489
|
|
20240705,104300,27850773770,19540,19500,19540,19490,7936
|
|
20240705,104200,27695868370,19500,19490,19510,19490,7591
|
|
20240705,104100,27547879580,19490,19500,19500,19480,2025
|
|
20240705,104000,27508413490,19500,19490,19510,19480,11254
|
|
20240705,103900,27288994840,19490,19500,19500,19480,2606
|
|
20240705,103800,27238220920,19500,19490,19500,19480,6410
|
|
20240705,103700,27113301020,19490,19460,19490,19440,12010
|
|
20240705,103600,26879617100,19460,19450,19460,19440,3011
|
|
20240705,103500,26821054980,19450,19450,19450,19440,4684
|
|
20240705,103400,26729962150,19450,19430,19450,19420,7645
|
|
20240705,103300,26581393340,19430,19430,19430,19420,3113
|
|
20240705,103200,26520921090,19430,19430,19430,19420,3211
|
|
20240705,103100,26458557510,19420,19420,19430,19420,3397
|
|
20240705,103000,26392585120,19420,19440,19450,19420,8111
|
|
20240705,102900,26234991400,19440,19440,19450,19430,3726
|
|
20240705,102800,26162561030,19440,19430,19440,19430,4051
|
|
20240705,102700,26083846370,19430,19450,19460,19430,14478
|
|
20240705,102600,25802329400,19450,19460,19470,19450,11291
|
|
20240705,102500,25582649310,19460,19460,19470,19460,4678
|
|
20240705,102400,25491606600,19460,19460,19470,19460,3079
|
|
20240705,102300,25431687520,19460,19480,19480,19450,6146
|
|
20240705,102200,25312059260,19480,19500,19500,19470,5289
|
|
20240705,102100,25209028060,19500,19490,19500,19480,5342
|
|
20240705,102000,25104894990,19490,19470,19500,19470,4407
|
|
20240705,101900,25019015360,19470,19470,19480,19470,2981
|
|
20240705,101800,24960959290,19470,19470,19480,19450,4237
|
|
20240705,101700,24878474760,19470,19450,19480,19450,4594
|
|
20240705,101600,24789056360,19450,19450,19460,19440,4687
|
|
20240705,101500,24697878260,19450,19460,19480,19440,7111
|
|
20240705,101400,24559531840,19460,19460,19490,19440,8747
|
|
20240705,101300,24389211410,19460,19500,19510,19460,4013
|
|
20240705,101200,24311028520,19500,19450,19500,19450,13319
|
|
20240705,101100,24051551960,19450,19450,19460,19430,9163
|
|
20240705,101000,23873406710,19450,19430,19460,19430,8711
|
|
20240705,100900,23704059940,19430,19440,19440,19420,6493
|
|
20240705,100800,23577899840,19440,19440,19440,19430,7081
|
|
20240705,100700,23440312210,19440,19430,19440,19420,5382
|
|
20240705,100600,23335733090,19430,19430,19430,19410,15039
|
|
20240705,100500,23043652160,19430,19440,19440,19420,14504
|
|
20240705,100400,22761870810,19440,19450,19460,19430,15770
|
|
20240705,100300,22455251790,19450,19460,19480,19450,13044
|
|
20240705,100200,22201474080,19470,19470,19480,19460,10566
|
|
20240705,100100,21995831910,19470,19480,19490,19460,11483
|
|
20240705,100000,21772203500,19490,19480,19510,19480,4598
|
|
20240705,095900,21682578130,19490,19490,19500,19480,13191
|
|
20240705,095800,21425548510,19500,19480,19500,19480,9305
|
|
20240705,095700,21244158070,19480,19480,19490,19470,3481
|
|
20240705,095600,21176345480,19480,19500,19510,19470,9381
|
|
20240705,095500,20993569530,19510,19510,19520,19500,6142
|
|
20240705,095400,20873772340,19510,19490,19520,19480,11390
|
|
20240705,095300,20651718990,19490,19500,19510,19480,6424
|
|
20240705,095200,20526496090,19510,19500,19510,19480,10600
|
|
20240705,095100,20319839570,19500,19530,19530,19500,15810
|
|
20240705,095000,20011417030,19520,19540,19540,19520,11524
|
|
20240705,094900,19786314490,19530,19540,19550,19530,5364
|
|
20240705,094800,19681505160,19540,19550,19560,19520,12569
|
|
20240705,094700,19435925740,19550,19580,19590,19550,7974
|
|
20240705,094600,19279908250,19580,19610,19620,19580,49389
|
|
20240705,094500,18311915530,19610,19620,19640,19600,20891
|
|
20240705,094400,17901988760,19620,19620,19620,19570,20748
|
|
20240705,094300,17495231400,19620,19600,19620,19600,8977
|
|
20240705,094200,17319176490,19600,19590,19620,19570,24078
|
|
20240705,094100,16847286850,19590,19570,19590,19560,10294
|
|
20240705,094000,16645736900,19570,19540,19590,19520,20999
|
|
20240705,093900,16234886900,19530,19550,19570,19530,14931
|
|
20240705,093800,15942956510,19550,19540,19550,19520,6873
|
|
20240705,093700,15808675240,19530,19510,19540,19500,12038
|
|
20240705,093600,15573760390,19510,19520,19520,19500,6337
|
|
20240705,093500,15450149310,19520,19520,19540,19510,10816
|
|
20240705,093400,15239000220,19510,19490,19520,19490,11151
|
|
20240705,093300,15021563560,19490,19440,19500,19430,27500
|
|
20240705,093200,14486116060,19430,19420,19450,19420,8588
|
|
20240705,093100,14319241530,19430,19410,19430,19410,8469
|
|
20240705,093000,14154763010,19410,19420,19450,19410,19953
|
|
20240705,092900,13767198810,19420,19440,19440,19410,15353
|
|
20240705,092800,13469027440,19440,19420,19440,19420,6419
|
|
20240705,092700,13344339750,19420,19450,19470,19390,79409
|
|
20240705,092600,11802417530,19460,19470,19480,19450,8232
|
|
20240705,092500,11642177300,19470,19460,19490,19460,11473
|
|
20240705,092400,11418796920,19470,19490,19500,19460,20440
|
|
20240705,092300,11020736810,19490,19500,19510,19490,14879
|
|
20240705,092200,10730564230,19510,19520,19520,19500,13346
|
|
20240705,092100,10470246540,19510,19540,19550,19510,15217
|
|
20240705,092000,10173057880,19530,19510,19540,19510,6677
|
|
20240705,091900,10042626730,19520,19550,19550,19510,22416
|
|
20240705,091800,9604772470,19550,19580,19580,19540,13215
|
|
20240705,091700,9346249450,19580,19560,19580,19530,11694
|
|
20240705,091600,9117541590,19560,19570,19590,19520,17250
|
|
20240705,091500,8780356100,19570,19580,19600,19550,12594
|
|
20240705,091400,8533798040,19590,19600,19610,19550,16476
|
|
20240705,091300,8211166220,19600,19630,19640,19600,18860
|
|
20240705,091200,7841217630,19640,19630,19670,19630,17493
|
|
20240705,091100,7497619030,19640,19640,19650,19620,16325
|
|
20240705,091000,7177010950,19640,19630,19680,19630,34506
|
|
20240705,090900,6498520750,19630,19640,19650,19600,19127
|
|
20240705,090800,6123119750,19650,19610,19670,19600,54014
|
|
20240705,090700,5062265410,19610,19570,19610,19540,38373
|
|
20240705,090600,4310904040,19580,19580,19590,19550,11693
|
|
20240705,090500,4082076340,19580,19610,19610,19510,26067
|
|
20240705,090400,3571992100,19600,19580,19620,19550,50146
|
|
20240705,090300,2589030850,19580,19540,19590,19520,28644
|
|
20240705,090200,2028379770,19510,19480,19580,19470,39995
|
|
20240705,090100,1247691830,19480,19420,19510,19380,15294
|
|
20240705,090000,949977900,19420,19450,19450,19370,44487
|