599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,185500,142224450250,19180,19180,19180,19180,0
|
|
20240625,185400,142224450250,19180,19180,19180,19180,0
|
|
20240625,185300,142224450250,19180,19180,19180,19180,0
|
|
20240625,185200,142224450250,19180,19180,19180,19180,0
|
|
20240625,185100,142224450250,19180,19180,19180,19180,0
|
|
20240625,185000,142224450250,19180,19180,19180,19180,0
|
|
20240625,184900,142224450250,19180,19180,19180,19180,0
|
|
20240625,184800,142224450250,19180,19180,19180,19180,0
|
|
20240625,184700,142224450250,19180,19180,19180,19180,0
|
|
20240625,184600,142224450250,19180,19180,19180,19180,0
|
|
20240625,184500,142224450250,19180,19180,19180,19180,0
|
|
20240625,184400,142224450250,19180,19180,19180,19180,0
|
|
20240625,184300,142224450250,19180,19180,19180,19180,0
|
|
20240625,184200,142224450250,19180,19180,19180,19180,0
|
|
20240625,184100,142224450250,19180,19180,19180,19180,0
|
|
20240625,184000,142224450250,19180,19180,19180,19180,0
|
|
20240625,183900,142224450250,19180,19180,19180,19180,0
|
|
20240625,183800,142224450250,19180,19180,19180,19180,0
|
|
20240625,183700,142224450250,19180,19180,19180,19180,0
|
|
20240625,183600,142224450250,19180,19180,19180,19180,0
|
|
20240625,183500,142224450250,19180,19180,19180,19180,0
|
|
20240625,183400,142224450250,19180,19180,19180,19180,0
|
|
20240625,183300,142224450250,19180,19180,19180,19180,0
|
|
20240625,183200,142224450250,19180,19180,19180,19180,0
|
|
20240625,183100,142224450250,19180,19180,19180,19180,0
|
|
20240625,183000,142224450250,19180,19180,19180,19180,0
|
|
20240625,182900,142224450250,19180,19180,19180,19180,0
|
|
20240625,182800,142224450250,19180,19180,19180,19180,0
|
|
20240625,182700,142224450250,19180,19180,19180,19180,0
|
|
20240625,182600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,182500,142224450250,19180,19180,19180,19180,0
|
|
20240625,182400,142224450250,19180,19180,19180,19180,0
|
|
20240625,182300,142224450250,19180,19180,19180,19180,0
|
|
20240625,182200,142224450250,19180,19180,19180,19180,0
|
|
20240625,182100,142224450250,19180,19180,19180,19180,0
|
|
20240625,182000,142224450250,19180,19180,19180,19180,0
|
|
20240625,181900,142224450250,19180,19180,19180,19180,0
|
|
20240625,181800,142224450250,19180,19180,19180,19180,0
|
|
20240625,181700,142224450250,19180,19180,19180,19180,0
|
|
20240625,181600,142224450250,19180,19180,19180,19180,0
|
|
20240625,181500,142224450250,19180,19180,19180,19180,0
|
|
20240625,181400,142224450250,19180,19180,19180,19180,0
|
|
20240625,181300,142224450250,19180,19180,19180,19180,0
|
|
20240625,181200,142224450250,19180,19180,19180,19180,0
|
|
20240625,181100,142224450250,19180,19180,19180,19180,0
|
|
20240625,181000,142224450250,19180,19180,19180,19180,0
|
|
20240625,180900,142224450250,19180,19180,19180,19180,0
|
|
20240625,180800,142224450250,19180,19180,19180,19180,0
|
|
20240625,180700,142224450250,19180,19180,19180,19180,0
|
|
20240625,180600,142224450250,19180,19180,19180,19180,0
|
|
20240625,180500,142224450250,19180,19180,19180,19180,0
|
|
20240625,180400,142224450250,19180,19180,19180,19180,0
|
|
20240625,180300,142224450250,19180,19180,19180,19180,0
|
|
20240625,180200,142224450250,19180,19180,19180,19180,0
|
|
20240625,180100,142224450250,19180,19180,19180,19180,0
|
|
20240625,180000,142224450250,19180,19180,19180,19180,0
|
|
20240625,175900,142224450250,19180,19180,19180,19180,0
|
|
20240625,175800,142224450250,19180,19180,19180,19180,0
|
|
20240625,175700,142224450250,19180,19180,19180,19180,0
|
|
20240625,175600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,175500,142224450250,19180,19180,19180,19180,0
|
|
20240625,175400,142224450250,19180,19180,19180,19180,0
|
|
20240625,175300,142224450250,19180,19180,19180,19180,0
|
|
20240625,175200,142224450250,19180,19180,19180,19180,0
|
|
20240625,175100,142224450250,19180,19180,19180,19180,0
|
|
20240625,175000,142224450250,19180,19180,19180,19180,0
|
|
20240625,174900,142224450250,19180,19180,19180,19180,0
|
|
20240625,174800,142224450250,19180,19180,19180,19180,0
|
|
20240625,174700,142224450250,19180,19180,19180,19180,0
|
|
20240625,174600,142224450250,19180,19180,19180,19180,0
|
|
20240625,174500,142224450250,19180,19180,19180,19180,0
|
|
20240625,174400,142224450250,19180,19180,19180,19180,0
|
|
20240625,174300,142224450250,19180,19180,19180,19180,0
|
|
20240625,174200,142224450250,19180,19180,19180,19180,0
|
|
20240625,174100,142224450250,19180,19180,19180,19180,0
|
|
20240625,174000,142224450250,19180,19180,19180,19180,0
|
|
20240625,173900,142224450250,19180,19180,19180,19180,0
|
|
20240625,173800,142224450250,19180,19180,19180,19180,0
|
|
20240625,173700,142224450250,19180,19180,19180,19180,0
|
|
20240625,173600,142224450250,19180,19180,19180,19180,0
|
|
20240625,173500,142224450250,19180,19180,19180,19180,0
|
|
20240625,173400,142224450250,19180,19180,19180,19180,0
|
|
20240625,173300,142224450250,19180,19180,19180,19180,0
|
|
20240625,173200,142224450250,19180,19180,19180,19180,0
|
|
20240625,173100,142224450250,19180,19180,19180,19180,0
|
|
20240625,173000,142224450250,19180,19180,19180,19180,0
|
|
20240625,172900,142224450250,19180,19180,19180,19180,0
|
|
20240625,172800,142224450250,19180,19180,19180,19180,0
|
|
20240625,172700,142224450250,19180,19180,19180,19180,0
|
|
20240625,172600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,172500,142224450250,19180,19180,19180,19180,0
|
|
20240625,172400,142224450250,19180,19180,19180,19180,0
|
|
20240625,172300,142224450250,19180,19180,19180,19180,0
|
|
20240625,172200,142224450250,19180,19180,19180,19180,0
|
|
20240625,172100,142224450250,19180,19180,19180,19180,0
|
|
20240625,172000,142224450250,19180,19180,19180,19180,0
|
|
20240625,171900,142224450250,19180,19180,19180,19180,0
|
|
20240625,171800,142224450250,19180,19180,19180,19180,0
|
|
20240625,171700,142224450250,19180,19180,19180,19180,0
|
|
20240625,171600,142224450250,19180,19180,19180,19180,0
|
|
20240625,171500,142224450250,19180,19180,19180,19180,0
|
|
20240625,171400,142224450250,19180,19180,19180,19180,0
|
|
20240625,171300,142224450250,19180,19180,19180,19180,0
|
|
20240625,171200,142224450250,19180,19180,19180,19180,0
|
|
20240625,171100,142224450250,19180,19180,19180,19180,0
|
|
20240625,171000,142224450250,19180,19180,19180,19180,0
|
|
20240625,170900,142224450250,19180,19180,19180,19180,0
|
|
20240625,170800,142224450250,19180,19180,19180,19180,0
|
|
20240625,170700,142224450250,19180,19180,19180,19180,0
|
|
20240625,170600,142224450250,19180,19180,19180,19180,0
|
|
20240625,170500,142224450250,19180,19180,19180,19180,0
|
|
20240625,170400,142224450250,19180,19180,19180,19180,0
|
|
20240625,170300,142224450250,19180,19180,19180,19180,0
|
|
20240625,170200,142224450250,19180,19180,19180,19180,0
|
|
20240625,170100,142224450250,19180,19180,19180,19180,0
|
|
20240625,170000,142224450250,19180,19180,19180,19180,0
|
|
20240625,165900,142224450250,19180,19180,19180,19180,0
|
|
20240625,165800,142224450250,19180,19180,19180,19180,0
|
|
20240625,165700,142224450250,19180,19180,19180,19180,0
|
|
20240625,165600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,165500,142224450250,19180,19180,19180,19180,0
|
|
20240625,165400,142224450250,19180,19180,19180,19180,0
|
|
20240625,165300,142224450250,19180,19180,19180,19180,0
|
|
20240625,165200,142224450250,19180,19180,19180,19180,0
|
|
20240625,165100,142224450250,19180,19180,19180,19180,0
|
|
20240625,165000,142224450250,19180,19180,19180,19180,0
|
|
20240625,164900,142224450250,19180,19180,19180,19180,0
|
|
20240625,164800,142224450250,19180,19180,19180,19180,0
|
|
20240625,164700,142224450250,19180,19180,19180,19180,0
|
|
20240625,164600,142224450250,19180,19180,19180,19180,0
|
|
20240625,164500,142224450250,19180,19180,19180,19180,0
|
|
20240625,164400,142224450250,19180,19180,19180,19180,0
|
|
20240625,164300,142224450250,19180,19180,19180,19180,0
|
|
20240625,164200,142224450250,19180,19180,19180,19180,0
|
|
20240625,164100,142224450250,19180,19180,19180,19180,0
|
|
20240625,164000,142224450250,19180,19180,19180,19180,0
|
|
20240625,163900,142224450250,19180,19180,19180,19180,0
|
|
20240625,163800,142224450250,19180,19180,19180,19180,0
|
|
20240625,163700,142224450250,19180,19180,19180,19180,0
|
|
20240625,163600,142224450250,19180,19180,19180,19180,0
|
|
20240625,163500,142224450250,19180,19180,19180,19180,0
|
|
20240625,163400,142224450250,19180,19180,19180,19180,0
|
|
20240625,163300,142224450250,19180,19180,19180,19180,0
|
|
20240625,163200,142224450250,19180,19180,19180,19180,0
|
|
20240625,163100,142224450250,19180,19180,19180,19180,0
|
|
20240625,163000,142224450250,19180,19180,19180,19180,0
|
|
20240625,162900,142224450250,19180,19180,19180,19180,0
|
|
20240625,162800,142224450250,19180,19180,19180,19180,0
|
|
20240625,162700,142224450250,19180,19180,19180,19180,0
|
|
20240625,162600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,162500,142224450250,19180,19180,19180,19180,0
|
|
20240625,162400,142224450250,19180,19180,19180,19180,0
|
|
20240625,162300,142224450250,19180,19180,19180,19180,0
|
|
20240625,162200,142224450250,19180,19180,19180,19180,0
|
|
20240625,162100,142224450250,19180,19180,19180,19180,0
|
|
20240625,162000,142224450250,19180,19180,19180,19180,0
|
|
20240625,161900,142224450250,19180,19180,19180,19180,0
|
|
20240625,161800,142224450250,19180,19180,19180,19180,0
|
|
20240625,161700,142224450250,19180,19180,19180,19180,0
|
|
20240625,161600,142224450250,19180,19180,19180,19180,0
|
|
20240625,161500,142224450250,19180,19180,19180,19180,0
|
|
20240625,161400,142224450250,19180,19180,19180,19180,0
|
|
20240625,161300,142224450250,19180,19180,19180,19180,0
|
|
20240625,161200,142224450250,19180,19180,19180,19180,0
|
|
20240625,161100,142224450250,19180,19180,19180,19180,0
|
|
20240625,161000,142224450250,19180,19180,19180,19180,0
|
|
20240625,160900,142224450250,19180,19180,19180,19180,0
|
|
20240625,160800,142224450250,19180,19180,19180,19180,0
|
|
20240625,160700,142224450250,19180,19180,19180,19180,0
|
|
20240625,160600,142224450250,19180,19180,19180,19180,0
|
|
20240625,160500,142224450250,19180,19180,19180,19180,0
|
|
20240625,160400,142224450250,19180,19180,19180,19180,0
|
|
20240625,160300,142224450250,19180,19180,19180,19180,0
|
|
20240625,160200,142224450250,19180,19180,19180,19180,0
|
|
20240625,160100,142224450250,19180,19180,19180,19180,0
|
|
20240625,160000,142224450250,19180,19180,19180,19180,0
|
|
20240625,155900,142224450250,19180,19180,19180,19180,0
|
|
20240625,155800,142224450250,19180,19180,19180,19180,0
|
|
20240625,155700,142224450250,19180,19180,19180,19180,0
|
|
20240625,155600,142224450250,19180,19180,19180,19180,103802
|
|
20240625,155500,142224450250,19180,19180,19180,19180,0
|
|
20240625,155400,142224450250,19180,19180,19180,19180,0
|
|
20240625,155300,142224450250,19180,19180,19180,19180,0
|
|
20240625,155200,142224450250,19180,19180,19180,19180,0
|
|
20240625,155100,142224450250,19180,19180,19180,19180,0
|
|
20240625,155000,142224450250,19180,19180,19180,19180,0
|
|
20240625,154900,142224450250,19180,19180,19180,19180,0
|
|
20240625,154800,142224450250,19180,19180,19180,19180,0
|
|
20240625,154700,142224450250,19180,19180,19180,19180,0
|
|
20240625,154600,142224450250,19180,19180,19180,19180,0
|
|
20240625,154500,142224450250,19180,19180,19180,19180,0
|
|
20240625,154400,142224450250,19180,19180,19180,19180,0
|
|
20240625,154300,142224450250,19180,19180,19180,19180,0
|
|
20240625,154200,142224450250,19180,19180,19180,19180,0
|
|
20240625,154100,142224450250,19180,19180,19180,19180,0
|
|
20240625,154000,142224450250,19180,19180,19180,19180,0
|
|
20240625,153900,142224450250,19180,19180,19180,19180,0
|
|
20240625,153800,142224450250,19180,19180,19180,19180,0
|
|
20240625,153700,142224450250,19180,19180,19180,19180,0
|
|
20240625,153600,142224450250,19180,19180,19180,19180,0
|
|
20240625,153500,142224450250,19180,19180,19180,19180,0
|
|
20240625,153400,142224450250,19180,19180,19180,19180,0
|
|
20240625,153300,142224450250,19180,19180,19180,19180,0
|
|
20240625,153200,142224450250,19180,19180,19180,19180,0
|
|
20240625,153100,142224450250,19180,19180,19180,19180,0
|
|
20240625,153000,142224450250,19180,19180,19180,19180,103802
|
|
20240625,152900,140233527890,19180,19180,19180,19180,0
|
|
20240625,152800,140233527890,19180,19180,19180,19180,0
|
|
20240625,152700,140233527890,19180,19180,19180,19180,0
|
|
20240625,152600,140233527890,19180,19180,19180,19180,0
|
|
20240625,152500,140233527890,19180,19180,19180,19180,0
|
|
20240625,152400,140233527890,19180,19180,19180,19180,0
|
|
20240625,152300,140233527890,19180,19180,19180,19180,0
|
|
20240625,152200,140233527890,19180,19180,19180,19180,0
|
|
20240625,152100,140233527890,19180,19180,19180,19180,0
|
|
20240625,152000,140233527890,19180,19180,19180,19180,0
|
|
20240625,151900,140233527890,19180,19190,19210,19170,9480
|
|
20240625,151800,140051523000,19200,19210,19220,19180,13790
|
|
20240625,151700,139786862330,19210,19190,19230,19190,3763
|
|
20240625,151600,139714570350,19200,19240,19250,19200,14467
|
|
20240625,151500,139436401040,19240,19270,19270,19240,8681
|
|
20240625,151400,139269298870,19270,19270,19270,19260,8835
|
|
20240625,151300,139099105660,19270,19270,19270,19260,4213
|
|
20240625,151200,139017951360,19270,19260,19270,19240,13752
|
|
20240625,151100,138753167160,19260,19260,19270,19250,7049
|
|
20240625,151000,138617380780,19270,19270,19280,19250,10319
|
|
20240625,150900,138418573110,19270,19280,19280,19260,10876
|
|
20240625,150800,138209026300,19280,19280,19280,19260,8558
|
|
20240625,150700,138044119670,19270,19260,19280,19250,11212
|
|
20240625,150600,137828039640,19260,19230,19270,19220,26343
|
|
20240625,150500,137321091160,19220,19220,19230,19200,11596
|
|
20240625,150400,137098198510,19230,19170,19230,19170,37540
|
|
20240625,150300,136377642260,19180,19170,19180,19160,7140
|
|
20240625,150200,136240733700,19180,19140,19180,19130,17900
|
|
20240625,150100,135897844280,19140,19140,19150,19130,4105
|
|
20240625,150000,135819278410,19140,19140,19150,19110,5106
|
|
20240625,145900,135721564670,19140,19160,19160,19100,4941
|
|
20240625,145800,135627063670,19160,19170,19170,19150,4746
|
|
20240625,145700,135536133360,19170,19160,19170,19150,4910
|
|
20240625,145600,135442039720,19150,19160,19160,19150,2715
|
|
20240625,145500,135390035060,19160,19170,19170,19130,4374
|
|
20240625,145400,135306232020,19160,19170,19170,19150,5306
|
|
20240625,145300,135204583400,19170,19180,19180,19130,3022
|
|
20240625,145200,135146664720,19180,19180,19190,19170,10778
|
|
20240625,145100,134939906710,19180,19150,19180,19140,8077
|
|
20240625,145000,134785111790,19140,19150,19170,19110,4752
|
|
20240625,144900,134694128570,19170,19160,19180,19150,2247
|
|
20240625,144800,134651057980,19160,19180,19190,19160,3681
|
|
20240625,144700,134580467970,19190,19180,19190,19180,2643
|
|
20240625,144600,134529767030,19180,19170,19180,19160,3524
|
|
20240625,144500,134462208040,19180,19170,19180,19160,3598
|
|
20240625,144400,134393207190,19170,19180,19180,19150,3728
|
|
20240625,144300,134321752150,19180,19190,19190,19170,3877
|
|
20240625,144200,134247389550,19190,19190,19200,19180,5533
|
|
20240625,144100,134141210690,19200,19190,19220,19180,17604
|
|
20240625,144000,133803178320,19190,19180,19200,19180,10678
|
|
20240625,143900,133598296190,19190,19170,19200,19150,12422
|
|
20240625,143800,133360013800,19170,19150,19170,19130,6540
|
|
20240625,143700,133234772220,19150,19100,19160,19100,22086
|
|
20240625,143600,132812139410,19100,19110,19110,19080,2898
|
|
20240625,143500,132756788260,19110,19110,19110,19090,1947
|
|
20240625,143400,132719590720,19110,19100,19110,19090,3579
|
|
20240625,143300,132651228210,19090,19110,19110,19090,2366
|
|
20240625,143200,132606037610,19110,19120,19130,19100,6416
|
|
20240625,143100,132483358110,19120,19100,19120,19090,7812
|
|
20240625,143000,132334147380,19100,19060,19100,19050,8428
|
|
20240625,142900,132173372470,19060,19070,19070,19000,4261
|
|
20240625,142800,132092236580,19070,19070,19080,19060,1368
|
|
20240625,142700,132066149080,19080,19030,19080,19030,5536
|
|
20240625,142600,131960647580,19030,18990,19030,18970,14955
|
|
20240625,142500,131676612460,18990,19000,19000,18980,7616
|
|
20240625,142400,131532005130,18990,19010,19010,18990,3075
|
|
20240625,142300,131473593970,19010,19000,19010,18990,4774
|
|
20240625,142200,131382883110,19010,19010,19020,19000,3378
|
|
20240625,142100,131318666940,19020,19020,19020,19010,2664
|
|
20240625,142000,131268004200,19020,19030,19030,19000,3380
|
|
20240625,141900,131203728250,19020,19010,19030,19010,1546
|
|
20240625,141800,131174323880,19020,18990,19020,18980,4400
|
|
20240625,141700,131090732610,18980,19010,19020,18970,41960
|
|
20240625,141600,130293898730,19010,19030,19030,19010,6299
|
|
20240625,141500,130174116530,19030,19030,19040,19020,4827
|
|
20240625,141400,130082278920,19040,19040,19040,19020,2125
|
|
20240625,141300,130041833500,19040,19060,19060,19030,6858
|
|
20240625,141200,129911257870,19060,19070,19070,19040,958
|
|
20240625,141100,129893000770,19060,19070,19080,19060,4064
|
|
20240625,141000,129815495560,19070,19060,19070,19050,758
|
|
20240625,140900,129801046980,19060,19040,19070,19040,3995
|
|
20240625,140800,129724948710,19040,19030,19050,19020,1553
|
|
20240625,140700,129695389560,19030,19040,19040,19020,2296
|
|
20240625,140600,129651700630,19040,19040,19040,19020,2300
|
|
20240625,140500,129607934940,19030,19040,19040,19020,3642
|
|
20240625,140400,129538630600,19040,19050,19050,19040,2065
|
|
20240625,140300,129499299950,19050,19060,19060,19040,1013
|
|
20240625,140200,129479998670,19060,19030,19060,19030,7790
|
|
20240625,140100,129331708010,19030,19020,19030,19020,3496
|
|
20240625,140000,129265209800,19030,19030,19040,19020,4628
|
|
20240625,135900,129177156410,19020,19030,19030,19010,8007
|
|
20240625,135800,129024858090,19020,19040,19040,19020,4036
|
|
20240625,135700,128948036790,19040,19020,19040,19010,6520
|
|
20240625,135600,128823967550,19030,19030,19050,19000,9467
|
|
20240625,135500,128643946500,19050,19040,19060,19020,4946
|
|
20240625,135400,128549805480,19060,19050,19060,19040,2886
|
|
20240625,135300,128494830490,19050,19050,19070,19040,2540
|
|
20240625,135200,128446437210,19060,19060,19070,19050,5720
|
|
20240625,135100,128337427760,19060,19070,19080,19060,2856
|
|
20240625,135000,128282977590,19080,19070,19080,19070,1285
|
|
20240625,134900,128258471300,19080,19050,19080,19050,2410
|
|
20240625,134800,128212498580,19050,19080,19080,19050,6402
|
|
20240625,134700,128090465560,19080,19080,19090,19070,2713
|
|
20240625,134600,128038703970,19080,19090,19100,19060,5277
|
|
20240625,134500,127938043820,19090,19100,19100,19090,1800
|
|
20240625,134400,127903671980,19110,19100,19110,19100,1321
|
|
20240625,134300,127878436100,19110,19120,19120,19110,4953
|
|
20240625,134200,127783762740,19120,19110,19120,19100,1668
|
|
20240625,134100,127751881540,19100,19110,19110,19090,1755
|
|
20240625,134000,127718350270,19100,19090,19100,19080,1880
|
|
20240625,133900,127682454610,19090,19110,19110,19070,2561
|
|
20240625,133800,127633553550,19100,19110,19110,19100,2573
|
|
20240625,133700,127584392110,19100,19080,19110,19080,3220
|
|
20240625,133600,127522914470,19090,19080,19090,19070,1709
|
|
20240625,133500,127490307250,19070,19070,19080,19050,4171
|
|
20240625,133400,127410820430,19070,19070,19080,19050,5310
|
|
20240625,133300,127309639500,19070,19130,19130,19060,5893
|
|
20240625,133200,127197208910,19130,19150,19150,19120,1268
|
|
20240625,133100,127172954520,19140,19160,19160,19130,2301
|
|
20240625,133000,127128900310,19150,19160,19160,19140,2147
|
|
20240625,132900,127087786850,19160,19180,19180,19150,2025
|
|
20240625,132800,127048976590,19170,19180,19180,19170,2014
|
|
20240625,132700,127010363610,19170,19170,19180,19170,1527
|
|
20240625,132600,126981078530,19180,19170,19180,19160,2530
|
|
20240625,132500,126932578230,19170,19170,19170,19160,1071
|
|
20240625,132400,126912055110,19170,19160,19170,19150,2078
|
|
20240625,132300,126872230690,19170,19170,19170,19150,1626
|
|
20240625,132200,126841076900,19160,19160,19170,19140,1118
|
|
20240625,132100,126819657440,19140,19150,19170,19140,2684
|
|
20240625,132000,126768250320,19150,19140,19160,19140,2050
|
|
20240625,131900,126729001640,19150,19160,19170,19140,992
|
|
20240625,131800,126710006140,19150,19170,19170,19150,3586
|
|
20240625,131700,126641309870,19170,19170,19170,19160,2440
|
|
20240625,131600,126594537140,19170,19170,19170,19160,1244
|
|
20240625,131500,126570700580,19170,19190,19190,19160,4910
|
|
20240625,131400,126476540730,19190,19200,19200,19190,1700
|
|
20240625,131300,126443914370,19200,19180,19200,19170,3307
|
|
20240625,131200,126380468940,19180,19170,19180,19160,1703
|
|
20240625,131100,126347822350,19160,19150,19170,19150,4077
|
|
20240625,131000,126269701110,19160,19170,19170,19150,2516
|
|
20240625,130900,126221489020,19170,19190,19190,19160,4658
|
|
20240625,130800,126132178090,19180,19210,19210,19180,2631
|
|
20240625,130700,126081672100,19210,19220,19220,19200,2044
|
|
20240625,130600,126042406780,19220,19150,19220,19140,15504
|
|
20240625,130500,125744811390,19160,19160,19170,19140,3391
|
|
20240625,130400,125679844570,19160,19180,19180,19160,2253
|
|
20240625,130300,125636650400,19170,19170,19190,19170,2729
|
|
20240625,130200,125584315130,19180,19180,19190,19170,3151
|
|
20240625,130100,125523887010,19180,19190,19200,19180,2453
|
|
20240625,130000,125476811800,19190,19180,19190,19170,11003
|
|
20240625,125900,125265724250,19170,19140,19180,19140,10743
|
|
20240625,125800,125059861350,19140,19140,19150,19130,3202
|
|
20240625,125700,124998574310,19150,19160,19160,19140,4740
|
|
20240625,125600,124907787690,19170,19150,19170,19150,11759
|
|
20240625,125500,124682533900,19150,19110,19150,19110,27078
|
|
20240625,125400,124164553070,19120,19070,19120,19060,14059
|
|
20240625,125300,123896162230,19070,19060,19080,19060,1706
|
|
20240625,125200,123863631630,19070,19060,19070,19060,175
|
|
20240625,125100,123860294830,19050,19080,19080,19050,3076
|
|
20240625,125000,123801648600,19080,19090,19090,19050,1611
|
|
20240625,124900,123770941640,19080,19070,19090,19060,1956
|
|
20240625,124800,123733635060,19070,19050,19070,19040,826
|
|
20240625,124700,123717896560,19040,19040,19040,19030,805
|
|
20240625,124600,123702570080,19040,19040,19050,19010,2515
|
|
20240625,124500,123654724880,19030,19050,19060,19010,2971
|
|
20240625,124400,123598198610,19050,19020,19050,19010,1705
|
|
20240625,124300,123565767420,19020,19060,19090,19010,3069
|
|
20240625,124200,123507372690,19090,19030,19090,19030,2244
|
|
20240625,124100,123464642490,19040,19040,19040,19020,2371
|
|
20240625,124000,123419524450,19040,19100,19100,19010,9621
|
|
20240625,123900,123236307510,19100,19110,19110,19100,1271
|
|
20240625,123800,123212023970,19110,19090,19110,19070,593
|
|
20240625,123700,123200698780,19050,19090,19100,19040,3574
|
|
20240625,123600,123132529760,19090,19080,19090,19040,4682
|
|
20240625,123500,123043267070,19090,19090,19090,19080,1883
|
|
20240625,123400,123007326610,19080,19090,19090,19060,1383
|
|
20240625,123300,122980947380,19090,19060,19090,19050,3349
|
|
20240625,123200,122917128330,19070,19090,19100,19070,3225
|
|
20240625,123100,122855569080,19100,19110,19120,19090,2793
|
|
20240625,123000,122802215360,19130,19130,19140,19110,4474
|
|
20240625,122900,122716641060,19130,19090,19130,19080,9923
|
|
20240625,122800,122527125080,19100,19100,19110,19080,2504
|
|
20240625,122700,122479313570,19100,19070,19110,19070,9539
|
|
20240625,122600,122297147530,19070,19080,19090,19060,3352
|
|
20240625,122500,122233197410,19080,19040,19080,19040,1920
|
|
20240625,122400,122196599510,19040,19030,19040,19030,2345
|
|
20240625,122300,122151951060,19040,19030,19080,19030,10155
|
|
20240625,122200,121958285110,19030,19030,19040,19020,3726
|
|
20240625,122100,121887364710,19030,19030,19030,19020,729
|
|
20240625,122000,121873495160,19020,19010,19030,19010,1686
|
|
20240625,121900,121841429120,19010,19010,19020,19000,1921
|
|
20240625,121800,121804908380,19020,19010,19030,19000,944
|
|
20240625,121700,121786957880,19010,18980,19010,18970,21413
|
|
20240625,121600,121380395280,18990,18990,19000,18980,10724
|
|
20240625,121500,121176803920,18990,18990,19000,18990,9291
|
|
20240625,121400,121000339810,19000,19020,19020,18990,18775
|
|
20240625,121300,120643551410,19020,19020,19030,19010,6328
|
|
20240625,121200,120523211710,19030,19040,19040,19020,4944
|
|
20240625,121100,120429136840,19040,19050,19060,19030,3667
|
|
20240625,121000,120359286740,19050,19060,19060,19030,12817
|
|
20240625,120900,120115183010,19060,19060,19080,19050,3634
|
|
20240625,120800,120045912790,19060,19040,19060,19040,4094
|
|
20240625,120700,119967930090,19050,19030,19050,19020,3356
|
|
20240625,120600,119904028880,19040,19030,19050,19020,8814
|
|
20240625,120500,119736288020,19030,19060,19060,19030,7712
|
|
20240625,120400,119589402520,19060,19050,19060,19050,2155
|
|
20240625,120300,119548345360,19050,19070,19070,19050,2764
|
|
20240625,120200,119495656530,19080,19070,19080,19060,2389
|
|
20240625,120100,119450103010,19060,19060,19080,19050,5124
|
|
20240625,120000,119352410020,19060,19100,19100,19060,3893
|
|
20240625,115900,119278118480,19100,19130,19130,19090,22281
|
|
20240625,115800,118852453930,19120,19110,19130,19110,1754
|
|
20240625,115700,118818915590,19120,19110,19130,19100,2617
|
|
20240625,115600,118768895250,19120,19120,19130,19110,1862
|
|
20240625,115500,118733303510,19120,19100,19130,19100,5329
|
|
20240625,115400,118631457030,19100,19080,19100,19080,1638
|
|
20240625,115300,118600183680,19090,19040,19100,19030,8978
|
|
20240625,115200,118429086630,19050,19040,19050,19040,4371
|
|
20240625,115100,118345828500,19050,19040,19050,19030,3127
|
|
20240625,115000,118286280900,19030,19050,19050,19030,2272
|
|
20240625,114900,118243024220,19040,19040,19050,19040,2372
|
|
20240625,114800,118197854570,19040,19050,19060,19030,3548
|
|
20240625,114700,118130318650,19060,19040,19100,19030,9446
|
|
20240625,114600,117950403790,19040,19090,19100,19040,4377
|
|
20240625,114500,117866977950,19090,19080,19100,19080,1324
|
|
20240625,114400,117841705570,19090,19090,19110,19080,4812
|
|
20240625,114300,117749834220,19080,19080,19090,19070,1892
|
|
20240625,114200,117713730900,19080,19090,19090,19070,1901
|
|
20240625,114100,117677455910,19090,19110,19120,19070,5271
|
|
20240625,114000,117576809830,19110,19130,19130,19100,9465
|
|
20240625,113900,117395828420,19120,19120,19140,19110,8479
|
|
20240625,113800,117233638620,19110,19090,19120,19080,4883
|
|
20240625,113700,117140311080,19090,19000,19100,19000,10797
|
|
20240625,113600,116934811450,19010,19030,19030,19000,10492
|
|
20240625,113500,116735371630,19030,19040,19050,19010,5156
|
|
20240625,113400,116637238990,19040,19020,19060,19000,11172
|
|
20240625,113300,116424620150,19000,19040,19040,18990,44472
|
|
20240625,113200,115579303780,19040,19070,19070,19010,22626
|
|
20240625,113100,115148590460,19070,19110,19110,19050,33631
|
|
20240625,113000,114507212550,19100,19120,19130,19100,7018
|
|
20240625,112900,114373101110,19110,19120,19130,19110,4510
|
|
20240625,112800,114286864740,19130,19120,19130,19120,1958
|
|
20240625,112700,114249420650,19130,19120,19130,19120,2974
|
|
20240625,112600,114192552130,19120,19130,19130,19110,2289
|
|
20240625,112500,114148793770,19110,19140,19150,19110,6615
|
|
20240625,112400,114022240710,19130,19110,19140,19110,3568
|
|
20240625,112300,113953988170,19120,19120,19140,19100,8158
|
|
20240625,112200,113798037630,19120,19130,19140,19110,9592
|
|
20240625,112100,113614577610,19130,19160,19170,19130,9916
|
|
20240625,112000,113424642380,19160,19200,19200,19160,19095
|
|
20240625,111900,113058391670,19190,19200,19200,19190,1848
|
|
20240625,111800,113022924420,19190,19180,19200,19180,8830
|
|
20240625,111700,112853490140,19180,19180,19190,19170,3005
|
|
20240625,111600,112795842410,19170,19190,19190,19170,4577
|
|
20240625,111500,112708043650,19180,19170,19180,19160,2342
|
|
20240625,111400,112663137780,19160,19150,19170,19140,3212
|
|
20240625,111300,112601604220,19150,19180,19190,19130,13111
|
|
20240625,111200,112350498060,19190,19170,19200,19170,9989
|
|
20240625,111100,112158811740,19170,19170,19180,19150,7858
|
|
20240625,111000,112008217070,19170,19130,19170,19130,10385
|
|
20240625,110900,111809383210,19140,19110,19140,19070,18259
|
|
20240625,110800,111460424230,19110,19130,19150,19070,38077
|
|
20240625,110700,110732898340,19130,19160,19160,19120,25966
|
|
20240625,110600,110236093780,19150,19230,19250,19150,40997
|
|
20240625,110500,109449837440,19240,19250,19250,19220,4553
|
|
20240625,110400,109362270050,19250,19240,19250,19230,4549
|
|
20240625,110300,109274720950,19240,19270,19290,19220,8364
|
|
20240625,110200,109113726190,19270,19300,19300,19270,3875
|
|
20240625,110100,109038988210,19300,19330,19340,19300,8702
|
|
20240625,110000,108870827190,19330,19290,19330,19280,18256
|
|
20240625,105900,108518355320,19290,19270,19290,19270,6289
|
|
20240625,105800,108397085670,19280,19270,19280,19260,3448
|
|
20240625,105700,108330656140,19260,19280,19280,19260,3712
|
|
20240625,105600,108259115610,19290,19280,19300,19260,9223
|
|
20240625,105500,108081226590,19290,19220,19290,19220,16391
|
|
20240625,105400,107765524190,19230,19220,19230,19210,4797
|
|
20240625,105300,107673342090,19220,19210,19220,19200,6707
|
|
20240625,105200,107544474650,19210,19200,19210,19190,5827
|
|
20240625,105100,107432600740,19200,19220,19220,19180,9120
|
|
20240625,105000,107257490260,19220,19250,19250,19210,12270
|
|
20240625,104900,107021586240,19240,19260,19260,19230,3603
|
|
20240625,104800,106952248510,19250,19280,19280,19240,12083
|
|
20240625,104700,106719511260,19280,19260,19280,19260,4503
|
|
20240625,104600,106632721290,19260,19270,19270,19260,1323
|
|
20240625,104500,106607229030,19270,19270,19280,19250,11903
|
|
20240625,104400,106377920490,19270,19260,19270,19250,6810
|
|
20240625,104300,106246727540,19260,19260,19260,19250,6363
|
|
20240625,104200,106124204650,19260,19220,19260,19210,22724
|
|
20240625,104100,105687060260,19220,19200,19220,19190,6744
|
|
20240625,104000,105557540520,19200,19190,19210,19190,5006
|
|
20240625,103900,105461438900,19200,19250,19250,19170,31746
|
|
20240625,103800,104851999270,19250,19240,19250,19230,8850
|
|
20240625,103700,104681723050,19230,19230,19230,19220,6970
|
|
20240625,103600,104547711450,19220,19220,19230,19210,4713
|
|
20240625,103500,104457126150,19220,19210,19220,19200,4139
|
|
20240625,103400,104377597680,19210,19220,19220,19190,12937
|
|
20240625,103300,104129146600,19230,19240,19250,19220,16561
|
|
20240625,103200,103810539620,19240,19230,19240,19220,4677
|
|
20240625,103100,103720621230,19230,19200,19250,19190,6673
|
|
20240625,103000,103592380990,19200,19180,19250,19180,22531
|
|
20240625,102900,103159378610,19190,19200,19210,19180,16532
|
|
20240625,102800,102842109390,19200,19180,19200,19160,25977
|
|
20240625,102700,102343899720,19180,19210,19210,19180,16279
|
|
20240625,102600,102031451320,19210,19210,19220,19180,33142
|
|
20240625,102500,101395182650,19210,19320,19320,19210,42948
|
|
20240625,102400,100568044880,19320,19320,19330,19300,14275
|
|
20240625,102300,100292341040,19310,19300,19320,19290,17321
|
|
20240625,102200,99957950010,19300,19300,19310,19280,13924
|
|
20240625,102100,99689374590,19300,19290,19310,19270,20620
|
|
20240625,102000,99291644070,19280,19360,19360,19280,69217
|
|
20240625,101900,97954824480,19350,19340,19370,19330,11119
|
|
20240625,101800,97739705850,19340,19390,19390,19320,61638
|
|
20240625,101700,96546530470,19390,19420,19420,19380,9636
|
|
20240625,101600,96359635000,19380,19430,19430,19380,20377
|
|
20240625,101500,95964335480,19430,19410,19440,19410,5168
|
|
20240625,101400,95863945790,19410,19420,19430,19410,6847
|
|
20240625,101300,95730990170,19410,19440,19450,19400,11725
|
|
20240625,101200,95503333300,19440,19430,19450,19420,5986
|
|
20240625,101100,95386991720,19420,19400,19430,19390,9308
|
|
20240625,101000,95206314380,19390,19410,19430,19390,21947
|
|
20240625,100900,94780537780,19430,19460,19460,19410,17033
|
|
20240625,100800,94449571620,19460,19450,19480,19420,17898
|
|
20240625,100700,94101678330,19450,19500,19500,19450,15710
|
|
20240625,100600,93795667470,19500,19500,19530,19460,16486
|
|
20240625,100500,93474109370,19500,19430,19500,19420,47935
|
|
20240625,100400,92540820990,19440,19420,19440,19420,14461
|
|
20240625,100300,92259855040,19420,19440,19450,19390,27694
|
|
20240625,100200,91722366820,19430,19470,19470,19420,12148
|
|
20240625,100100,91486165890,19470,19450,19480,19440,9571
|
|
20240625,100000,91299892670,19440,19380,19500,19380,55640
|
|
20240625,095900,90218333180,19380,19440,19440,19380,116812
|
|
20240625,095800,87951333110,19440,19530,19530,19430,77199
|
|
20240625,095700,86448540620,19520,19520,19540,19510,13817
|
|
20240625,095600,86178812040,19530,19620,19620,19530,26823
|
|
20240625,095500,85653700680,19620,19610,19620,19590,8314
|
|
20240625,095400,85490654940,19600,19650,19650,19580,31173
|
|
20240625,095300,84879011330,19640,19530,19650,19530,51582
|
|
20240625,095200,83867941730,19540,19540,19560,19520,15747
|
|
20240625,095100,83560217540,19530,19530,19550,19490,41411
|
|
20240625,095000,82752444670,19520,19550,19570,19510,23398
|
|
20240625,094900,82295498080,19550,19590,19610,19540,27872
|
|
20240625,094800,81749983160,19600,19600,19610,19590,22341
|
|
20240625,094700,81312185470,19590,19580,19600,19550,20119
|
|
20240625,094600,80918381720,19580,19560,19590,19550,11498
|
|
20240625,094500,80693353190,19560,19520,19600,19520,35286
|
|
20240625,094400,80002891940,19520,19640,19640,19510,59020
|
|
20240625,094300,78848258050,19630,19640,19650,19630,8130
|
|
20240625,094200,78688579140,19640,19620,19680,19610,18569
|
|
20240625,094100,78323908130,19610,19670,19700,19610,44697
|
|
20240625,094000,77444926600,19670,19630,19670,19610,13320
|
|
20240625,093900,77183224860,19630,19660,19680,19550,87842
|
|
20240625,093800,75461216250,19670,19630,19690,19630,33816
|
|
20240625,093700,74796963800,19630,19710,19710,19630,66179
|
|
20240625,093600,73495413940,19700,19750,19800,19700,27962
|
|
20240625,093500,72942962460,19780,19810,19860,19740,67703
|
|
20240625,093400,71603377460,19800,19790,19880,19770,77308
|
|
20240625,093300,70068810680,19780,19680,19790,19660,58340
|
|
20240625,093200,68919043230,19680,19740,19770,19660,55948
|
|
20240625,093100,67816903830,19740,19770,19790,19640,130608
|
|
20240625,093000,65242530580,19780,19890,19900,19770,41773
|
|
20240625,092900,64413845230,19880,19860,19910,19850,83511
|
|
20240625,092800,62752717700,19850,19800,19870,19780,90679
|
|
20240625,092700,60953877780,19780,19770,19840,19730,73068
|
|
20240625,092600,59509681160,19780,19850,19860,19770,125848
|
|
20240625,092500,57015660360,19850,19840,19850,19800,48625
|
|
20240625,092400,56051205370,19840,19770,19840,19760,34952
|
|
20240625,092300,55358622790,19770,19810,19840,19750,76987
|
|
20240625,092200,53834996750,19820,19890,19900,19810,57809
|
|
20240625,092100,52687408970,19880,19900,19930,19850,68463
|
|
20240625,092000,51325773570,19880,19940,19960,19850,129098
|
|
20240625,091900,48753818020,19940,19780,19950,19780,172943
|
|
20240625,091800,45311800780,19780,19830,19850,19750,49824
|
|
20240625,091700,44325738810,19830,19840,19890,19820,124481
|
|
20240625,091600,41854196910,19840,19810,19840,19760,90183
|
|
20240625,091500,40069139820,19810,19890,19900,19800,95519
|
|
20240625,091400,38175745420,19890,19800,19900,19790,210728
|
|
20240625,091300,33992298550,19810,19740,19820,19740,198899
|
|
20240625,091200,30056506940,19750,19630,19750,19610,178861
|
|
20240625,091100,26534201340,19650,19620,19670,19570,136788
|
|
20240625,091000,23847790930,19630,19570,19630,19540,72815
|
|
20240625,090900,22420614230,19580,19490,19590,19400,72062
|
|
20240625,090800,21017874290,19490,19500,19530,19480,35708
|
|
20240625,090700,20321432880,19490,19600,19640,19470,89987
|
|
20240625,090600,18559243320,19590,19430,19600,19430,100497
|
|
20240625,090500,16595707760,19440,19450,19480,19430,29420
|
|
20240625,090400,16023354770,19450,19520,19530,19440,69212
|
|
20240625,090300,14675209560,19540,19610,19620,19480,82000
|
|
20240625,090200,13073211670,19620,19560,19650,19520,136183
|
|
20240625,090100,10406073720,19570,19640,19650,19360,176414
|
|
20240625,090000,6965294000,19640,19490,19750,19490,352229
|