600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,185600,119948212330,19630,19630,19630,19630,0
|
|
20240628,185500,119948212330,19630,19630,19630,19630,0
|
|
20240628,185400,119948212330,19630,19630,19630,19630,0
|
|
20240628,185300,119948212330,19630,19630,19630,19630,0
|
|
20240628,185200,119948212330,19630,19630,19630,19630,0
|
|
20240628,185100,119948212330,19630,19630,19630,19630,0
|
|
20240628,185000,119948212330,19630,19630,19630,19630,0
|
|
20240628,184900,119948212330,19630,19630,19630,19630,0
|
|
20240628,184800,119948212330,19630,19630,19630,19630,0
|
|
20240628,184700,119948212330,19630,19630,19630,19630,0
|
|
20240628,184600,119948212330,19630,19630,19630,19630,0
|
|
20240628,184500,119948212330,19630,19630,19630,19630,0
|
|
20240628,184400,119948212330,19630,19630,19630,19630,0
|
|
20240628,184300,119948212330,19630,19630,19630,19630,0
|
|
20240628,184200,119948212330,19630,19630,19630,19630,0
|
|
20240628,184100,119948212330,19630,19630,19630,19630,0
|
|
20240628,184000,119948212330,19630,19630,19630,19630,0
|
|
20240628,183900,119948212330,19630,19630,19630,19630,0
|
|
20240628,183800,119948212330,19630,19630,19630,19630,0
|
|
20240628,183700,119948212330,19630,19630,19630,19630,0
|
|
20240628,183600,119948212330,19630,19630,19630,19630,0
|
|
20240628,183500,119948212330,19630,19630,19630,19630,0
|
|
20240628,183400,119948212330,19630,19630,19630,19630,0
|
|
20240628,183300,119948212330,19630,19630,19630,19630,0
|
|
20240628,183200,119948212330,19630,19630,19630,19630,0
|
|
20240628,183100,119948212330,19630,19630,19630,19630,0
|
|
20240628,183000,119948212330,19630,19630,19630,19630,0
|
|
20240628,182900,119948212330,19630,19630,19630,19630,0
|
|
20240628,182800,119948212330,19630,19630,19630,19630,0
|
|
20240628,182700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,182600,119948212330,19630,19630,19630,19630,0
|
|
20240628,182500,119948212330,19630,19630,19630,19630,0
|
|
20240628,182400,119948212330,19630,19630,19630,19630,0
|
|
20240628,182300,119948212330,19630,19630,19630,19630,0
|
|
20240628,182200,119948212330,19630,19630,19630,19630,0
|
|
20240628,182100,119948212330,19630,19630,19630,19630,0
|
|
20240628,182000,119948212330,19630,19630,19630,19630,0
|
|
20240628,181900,119948212330,19630,19630,19630,19630,0
|
|
20240628,181800,119948212330,19630,19630,19630,19630,0
|
|
20240628,181700,119948212330,19630,19630,19630,19630,0
|
|
20240628,181600,119948212330,19630,19630,19630,19630,0
|
|
20240628,181500,119948212330,19630,19630,19630,19630,0
|
|
20240628,181400,119948212330,19630,19630,19630,19630,0
|
|
20240628,181300,119948212330,19630,19630,19630,19630,0
|
|
20240628,181200,119948212330,19630,19630,19630,19630,0
|
|
20240628,181100,119948212330,19630,19630,19630,19630,0
|
|
20240628,181000,119948212330,19630,19630,19630,19630,0
|
|
20240628,180900,119948212330,19630,19630,19630,19630,0
|
|
20240628,180800,119948212330,19630,19630,19630,19630,0
|
|
20240628,180700,119948212330,19630,19630,19630,19630,0
|
|
20240628,180600,119948212330,19630,19630,19630,19630,0
|
|
20240628,180500,119948212330,19630,19630,19630,19630,0
|
|
20240628,180400,119948212330,19630,19630,19630,19630,0
|
|
20240628,180300,119948212330,19630,19630,19630,19630,0
|
|
20240628,180200,119948212330,19630,19630,19630,19630,0
|
|
20240628,180100,119948212330,19630,19630,19630,19630,0
|
|
20240628,180000,119948212330,19630,19630,19630,19630,0
|
|
20240628,175900,119948212330,19630,19630,19630,19630,0
|
|
20240628,175800,119948212330,19630,19630,19630,19630,0
|
|
20240628,175700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,175600,119948212330,19630,19630,19630,19630,0
|
|
20240628,175500,119948212330,19630,19630,19630,19630,0
|
|
20240628,175400,119948212330,19630,19630,19630,19630,0
|
|
20240628,175300,119948212330,19630,19630,19630,19630,0
|
|
20240628,175200,119948212330,19630,19630,19630,19630,0
|
|
20240628,175100,119948212330,19630,19630,19630,19630,0
|
|
20240628,175000,119948212330,19630,19630,19630,19630,0
|
|
20240628,174900,119948212330,19630,19630,19630,19630,0
|
|
20240628,174800,119948212330,19630,19630,19630,19630,0
|
|
20240628,174700,119948212330,19630,19630,19630,19630,0
|
|
20240628,174600,119948212330,19630,19630,19630,19630,0
|
|
20240628,174500,119948212330,19630,19630,19630,19630,0
|
|
20240628,174400,119948212330,19630,19630,19630,19630,0
|
|
20240628,174300,119948212330,19630,19630,19630,19630,0
|
|
20240628,174200,119948212330,19630,19630,19630,19630,0
|
|
20240628,174100,119948212330,19630,19630,19630,19630,0
|
|
20240628,174000,119948212330,19630,19630,19630,19630,0
|
|
20240628,173900,119948212330,19630,19630,19630,19630,0
|
|
20240628,173800,119948212330,19630,19630,19630,19630,0
|
|
20240628,173700,119948212330,19630,19630,19630,19630,0
|
|
20240628,173600,119948212330,19630,19630,19630,19630,0
|
|
20240628,173500,119948212330,19630,19630,19630,19630,0
|
|
20240628,173400,119948212330,19630,19630,19630,19630,0
|
|
20240628,173300,119948212330,19630,19630,19630,19630,0
|
|
20240628,173200,119948212330,19630,19630,19630,19630,0
|
|
20240628,173100,119948212330,19630,19630,19630,19630,0
|
|
20240628,173000,119948212330,19630,19630,19630,19630,0
|
|
20240628,172900,119948212330,19630,19630,19630,19630,0
|
|
20240628,172800,119948212330,19630,19630,19630,19630,0
|
|
20240628,172700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,172600,119948212330,19630,19630,19630,19630,0
|
|
20240628,172500,119948212330,19630,19630,19630,19630,0
|
|
20240628,172400,119948212330,19630,19630,19630,19630,0
|
|
20240628,172300,119948212330,19630,19630,19630,19630,0
|
|
20240628,172200,119948212330,19630,19630,19630,19630,0
|
|
20240628,172100,119948212330,19630,19630,19630,19630,0
|
|
20240628,172000,119948212330,19630,19630,19630,19630,0
|
|
20240628,171900,119948212330,19630,19630,19630,19630,0
|
|
20240628,171800,119948212330,19630,19630,19630,19630,0
|
|
20240628,171700,119948212330,19630,19630,19630,19630,0
|
|
20240628,171600,119948212330,19630,19630,19630,19630,0
|
|
20240628,171500,119948212330,19630,19630,19630,19630,0
|
|
20240628,171400,119948212330,19630,19630,19630,19630,0
|
|
20240628,171300,119948212330,19630,19630,19630,19630,0
|
|
20240628,171200,119948212330,19630,19630,19630,19630,0
|
|
20240628,171100,119948212330,19630,19630,19630,19630,0
|
|
20240628,171000,119948212330,19630,19630,19630,19630,0
|
|
20240628,170900,119948212330,19630,19630,19630,19630,0
|
|
20240628,170800,119948212330,19630,19630,19630,19630,0
|
|
20240628,170700,119948212330,19630,19630,19630,19630,0
|
|
20240628,170600,119948212330,19630,19630,19630,19630,0
|
|
20240628,170500,119948212330,19630,19630,19630,19630,0
|
|
20240628,170400,119948212330,19630,19630,19630,19630,0
|
|
20240628,170300,119948212330,19630,19630,19630,19630,0
|
|
20240628,170200,119948212330,19630,19630,19630,19630,0
|
|
20240628,170100,119948212330,19630,19630,19630,19630,0
|
|
20240628,170000,119948212330,19630,19630,19630,19630,0
|
|
20240628,165900,119948212330,19630,19630,19630,19630,0
|
|
20240628,165800,119948212330,19630,19630,19630,19630,0
|
|
20240628,165700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,165600,119948212330,19630,19630,19630,19630,0
|
|
20240628,165500,119948212330,19630,19630,19630,19630,0
|
|
20240628,165400,119948212330,19630,19630,19630,19630,0
|
|
20240628,165300,119948212330,19630,19630,19630,19630,0
|
|
20240628,165200,119948212330,19630,19630,19630,19630,0
|
|
20240628,165100,119948212330,19630,19630,19630,19630,0
|
|
20240628,165000,119948212330,19630,19630,19630,19630,0
|
|
20240628,164900,119948212330,19630,19630,19630,19630,0
|
|
20240628,164800,119948212330,19630,19630,19630,19630,0
|
|
20240628,164700,119948212330,19630,19630,19630,19630,0
|
|
20240628,164600,119948212330,19630,19630,19630,19630,0
|
|
20240628,164500,119948212330,19630,19630,19630,19630,0
|
|
20240628,164400,119948212330,19630,19630,19630,19630,0
|
|
20240628,164300,119948212330,19630,19630,19630,19630,0
|
|
20240628,164200,119948212330,19630,19630,19630,19630,0
|
|
20240628,164100,119948212330,19630,19630,19630,19630,0
|
|
20240628,164000,119948212330,19630,19630,19630,19630,0
|
|
20240628,163900,119948212330,19630,19630,19630,19630,0
|
|
20240628,163800,119948212330,19630,19630,19630,19630,0
|
|
20240628,163700,119948212330,19630,19630,19630,19630,0
|
|
20240628,163600,119948212330,19630,19630,19630,19630,0
|
|
20240628,163500,119948212330,19630,19630,19630,19630,0
|
|
20240628,163400,119948212330,19630,19630,19630,19630,0
|
|
20240628,163300,119948212330,19630,19630,19630,19630,0
|
|
20240628,163200,119948212330,19630,19630,19630,19630,0
|
|
20240628,163100,119948212330,19630,19630,19630,19630,0
|
|
20240628,163000,119948212330,19630,19630,19630,19630,0
|
|
20240628,162900,119948212330,19630,19630,19630,19630,0
|
|
20240628,162800,119948212330,19630,19630,19630,19630,0
|
|
20240628,162700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,162600,119948212330,19630,19630,19630,19630,0
|
|
20240628,162500,119948212330,19630,19630,19630,19630,0
|
|
20240628,162400,119948212330,19630,19630,19630,19630,0
|
|
20240628,162300,119948212330,19630,19630,19630,19630,0
|
|
20240628,162200,119948212330,19630,19630,19630,19630,0
|
|
20240628,162100,119948212330,19630,19630,19630,19630,0
|
|
20240628,162000,119948212330,19630,19630,19630,19630,0
|
|
20240628,161900,119948212330,19630,19630,19630,19630,0
|
|
20240628,161800,119948212330,19630,19630,19630,19630,0
|
|
20240628,161700,119948212330,19630,19630,19630,19630,0
|
|
20240628,161600,119948212330,19630,19630,19630,19630,0
|
|
20240628,161500,119948212330,19630,19630,19630,19630,0
|
|
20240628,161400,119948212330,19630,19630,19630,19630,0
|
|
20240628,161300,119948212330,19630,19630,19630,19630,0
|
|
20240628,161200,119948212330,19630,19630,19630,19630,0
|
|
20240628,161100,119948212330,19630,19630,19630,19630,0
|
|
20240628,161000,119948212330,19630,19630,19630,19630,0
|
|
20240628,160900,119948212330,19630,19630,19630,19630,0
|
|
20240628,160800,119948212330,19630,19630,19630,19630,0
|
|
20240628,160700,119948212330,19630,19630,19630,19630,0
|
|
20240628,160600,119948212330,19630,19630,19630,19630,0
|
|
20240628,160500,119948212330,19630,19630,19630,19630,0
|
|
20240628,160400,119948212330,19630,19630,19630,19630,0
|
|
20240628,160300,119948212330,19630,19630,19630,19630,0
|
|
20240628,160200,119948212330,19630,19630,19630,19630,0
|
|
20240628,160100,119948212330,19630,19630,19630,19630,0
|
|
20240628,160000,119948212330,19630,19630,19630,19630,0
|
|
20240628,155900,119948212330,19630,19630,19630,19630,0
|
|
20240628,155800,119948212330,19630,19630,19630,19630,0
|
|
20240628,155700,119948212330,19630,19630,19630,19630,136159
|
|
20240628,155600,119948212330,19630,19630,19630,19630,0
|
|
20240628,155500,119948212330,19630,19630,19630,19630,0
|
|
20240628,155400,119948212330,19630,19630,19630,19630,0
|
|
20240628,155300,119948212330,19630,19630,19630,19630,0
|
|
20240628,155200,119948212330,19630,19630,19630,19630,0
|
|
20240628,155100,119948212330,19630,19630,19630,19630,0
|
|
20240628,155000,119948212330,19630,19630,19630,19630,0
|
|
20240628,154900,119948212330,19630,19630,19630,19630,0
|
|
20240628,154800,119948212330,19630,19630,19630,19630,0
|
|
20240628,154700,119948212330,19630,19630,19630,19630,0
|
|
20240628,154600,119948212330,19630,19630,19630,19630,0
|
|
20240628,154500,119948212330,19630,19630,19630,19630,0
|
|
20240628,154400,119948212330,19630,19630,19630,19630,0
|
|
20240628,154300,119948212330,19630,19630,19630,19630,0
|
|
20240628,154200,119948212330,19630,19630,19630,19630,0
|
|
20240628,154100,119948212330,19630,19630,19630,19630,0
|
|
20240628,154000,119948212330,19630,19630,19630,19630,0
|
|
20240628,153900,119948212330,19630,19630,19630,19630,0
|
|
20240628,153800,119948212330,19630,19630,19630,19630,0
|
|
20240628,153700,119948212330,19630,19630,19630,19630,0
|
|
20240628,153600,119948212330,19630,19630,19630,19630,0
|
|
20240628,153500,119948212330,19630,19630,19630,19630,0
|
|
20240628,153400,119948212330,19630,19630,19630,19630,0
|
|
20240628,153300,119948212330,19630,19630,19630,19630,0
|
|
20240628,153200,119948212330,19630,19630,19630,19630,0
|
|
20240628,153100,119948212330,19630,19630,19630,19630,0
|
|
20240628,153000,119948212330,19630,19630,19630,19630,136159
|
|
20240628,152900,117275411160,19610,19610,19610,19610,0
|
|
20240628,152800,117275411160,19610,19610,19610,19610,0
|
|
20240628,152700,117275411160,19610,19610,19610,19610,0
|
|
20240628,152600,117275411160,19610,19610,19610,19610,0
|
|
20240628,152500,117275411160,19610,19610,19610,19610,0
|
|
20240628,152400,117275411160,19610,19610,19610,19610,0
|
|
20240628,152300,117275411160,19610,19610,19610,19610,0
|
|
20240628,152200,117275411160,19610,19610,19610,19610,0
|
|
20240628,152100,117275411160,19610,19610,19610,19610,0
|
|
20240628,152000,117275411160,19610,19610,19610,19610,0
|
|
20240628,151900,117275411160,19610,19620,19620,19600,18835
|
|
20240628,151800,116906060020,19610,19630,19630,19610,7921
|
|
20240628,151700,116750645310,19620,19640,19640,19620,9000
|
|
20240628,151600,116573962180,19640,19610,19640,19600,13396
|
|
20240628,151500,116311116230,19600,19620,19620,19600,7362
|
|
20240628,151400,116166738420,19610,19600,19620,19590,8191
|
|
20240628,151300,116006131030,19600,19580,19610,19580,12963
|
|
20240628,151200,115752063600,19590,19590,19600,19580,6617
|
|
20240628,151100,115622426180,19590,19600,19600,19570,14089
|
|
20240628,151000,115346420070,19590,19610,19620,19590,8872
|
|
20240628,150900,115172514180,19610,19630,19630,19600,15782
|
|
20240628,150800,114862904570,19620,19600,19630,19600,17337
|
|
20240628,150700,114522784710,19610,19610,19620,19600,8657
|
|
20240628,150600,114352990920,19610,19610,19620,19600,5581
|
|
20240628,150500,114243555940,19610,19600,19620,19600,10722
|
|
20240628,150400,114033323490,19600,19610,19610,19600,4726
|
|
20240628,150300,113940650470,19610,19600,19610,19580,6448
|
|
20240628,150200,113814271260,19600,19580,19600,19570,4900
|
|
20240628,150100,113718267120,19580,19570,19580,19570,6361
|
|
20240628,150000,113593742840,19570,19580,19590,19550,12093
|
|
20240628,145900,113357055520,19590,19590,19600,19580,17245
|
|
20240628,145800,113019117920,19590,19590,19600,19580,4521
|
|
20240628,145700,112930552200,19590,19580,19590,19570,4833
|
|
20240628,145600,112835920910,19580,19580,19590,19560,8826
|
|
20240628,145500,112663154790,19570,19570,19580,19570,5992
|
|
20240628,145400,112545837880,19570,19560,19570,19550,5479
|
|
20240628,145300,112438628060,19560,19550,19560,19550,5134
|
|
20240628,145200,112338220660,19550,19540,19560,19530,10636
|
|
20240628,145100,112130339360,19540,19540,19550,19530,5085
|
|
20240628,145000,112030978620,19540,19530,19540,19530,7998
|
|
20240628,144900,111874713560,19530,19520,19540,19510,9729
|
|
20240628,144800,111684718430,19510,19490,19520,19490,6622
|
|
20240628,144700,111555521180,19500,19490,19510,19490,7177
|
|
20240628,144600,111415577470,19490,19480,19500,19480,7532
|
|
20240628,144500,111268778850,19490,19490,19500,19480,9960
|
|
20240628,144400,111074671570,19480,19520,19540,19470,21319
|
|
20240628,144300,110659096170,19520,19540,19550,19510,9736
|
|
20240628,144200,110468910150,19550,19530,19550,19510,9279
|
|
20240628,144100,110287696390,19520,19530,19540,19510,6870
|
|
20240628,144000,110153551280,19530,19510,19530,19500,4942
|
|
20240628,143900,110057083970,19510,19490,19530,19490,9497
|
|
20240628,143800,109871823650,19500,19510,19510,19490,8491
|
|
20240628,143700,109706295410,19500,19510,19520,19490,8283
|
|
20240628,143600,109544753170,19510,19550,19550,19500,56318
|
|
20240628,143500,108445692690,19540,19560,19560,19540,2898
|
|
20240628,143400,108389040760,19560,19560,19560,19550,2711
|
|
20240628,143300,108336037100,19550,19540,19550,19540,7277
|
|
20240628,143200,108193802070,19540,19530,19540,19520,5207
|
|
20240628,143100,108092114380,19530,19540,19550,19530,9667
|
|
20240628,143000,107903270150,19550,19540,19550,19530,5556
|
|
20240628,142900,107794692180,19550,19570,19580,19520,20593
|
|
20240628,142800,107392217060,19570,19580,19580,19550,9379
|
|
20240628,142700,107208736970,19580,19620,19630,19580,12708
|
|
20240628,142600,106959676070,19610,19610,19620,19610,4767
|
|
20240628,142500,106866181780,19610,19620,19620,19610,2043
|
|
20240628,142400,106826102400,19620,19620,19630,19610,2581
|
|
20240628,142300,106775468250,19620,19660,19660,19610,11887
|
|
20240628,142200,106542004400,19660,19660,19660,19650,2412
|
|
20240628,142100,106494586360,19660,19660,19660,19650,8847
|
|
20240628,142000,106320662200,19660,19650,19660,19640,5592
|
|
20240628,141900,106210783620,19640,19630,19650,19630,2762
|
|
20240628,141800,106156534640,19630,19650,19650,19630,5885
|
|
20240628,141700,106040951970,19650,19640,19650,19640,1941
|
|
20240628,141600,106002813840,19640,19640,19650,19630,2218
|
|
20240628,141500,105959253900,19640,19640,19640,19620,4663
|
|
20240628,141400,105867714090,19640,19640,19640,19630,2194
|
|
20240628,141300,105824624450,19640,19640,19650,19630,6617
|
|
20240628,141200,105694647890,19650,19600,19650,19600,14913
|
|
20240628,141100,105401964820,19600,19590,19600,19590,1825
|
|
20240628,141000,105366207300,19600,19590,19600,19580,2155
|
|
20240628,140900,105323992580,19600,19580,19600,19540,3307
|
|
20240628,140800,105259210000,19590,19600,19600,19550,7297
|
|
20240628,140700,105116468400,19600,19610,19610,19560,12520
|
|
20240628,140600,104871398630,19610,19550,19610,19540,10739
|
|
20240628,140500,104661092220,19550,19560,19560,19540,6490
|
|
20240628,140400,104534216690,19550,19560,19560,19550,3252
|
|
20240628,140300,104470621300,19550,19550,19560,19540,5478
|
|
20240628,140200,104363543010,19550,19570,19570,19550,9715
|
|
20240628,140100,104173556250,19560,19580,19580,19560,14932
|
|
20240628,140000,103881370000,19590,19600,19600,19580,2865
|
|
20240628,135900,103825243840,19590,19600,19600,19580,6605
|
|
20240628,135800,103695857060,19600,19600,19610,19590,4939
|
|
20240628,135700,103599081490,19610,19590,19610,19590,5075
|
|
20240628,135600,103499617190,19590,19620,19630,19580,14196
|
|
20240628,135500,103221380410,19630,19630,19640,19620,2050
|
|
20240628,135400,103181137540,19630,19620,19640,19620,6292
|
|
20240628,135300,103057614900,19620,19650,19650,19620,2199
|
|
20240628,135200,103014454080,19640,19650,19650,19640,3867
|
|
20240628,135100,102938493500,19640,19620,19650,19610,12535
|
|
20240628,135000,102692453410,19620,19610,19620,19610,2885
|
|
20240628,134900,102635869890,19620,19610,19620,19610,3512
|
|
20240628,134800,102566979680,19610,19620,19620,19600,5837
|
|
20240628,134700,102452488750,19610,19610,19620,19610,612
|
|
20240628,134600,102440484240,19620,19620,19620,19610,3681
|
|
20240628,134500,102368297490,19620,19630,19630,19610,3092
|
|
20240628,134400,102307614050,19630,19610,19640,19610,2458
|
|
20240628,134300,102259375600,19600,19630,19630,19590,8002
|
|
20240628,134200,102102465890,19630,19600,19640,19590,2565
|
|
20240628,134100,102052138140,19590,19660,19660,19590,18335
|
|
20240628,134000,101692232810,19660,19700,19700,19650,6951
|
|
20240628,133900,101555452410,19700,19670,19740,19670,12805
|
|
20240628,133800,101303162670,19670,19650,19670,19640,4662
|
|
20240628,133700,101211511230,19660,19650,19660,19640,4219
|
|
20240628,133600,101128606960,19650,19640,19680,19630,12124
|
|
20240628,133500,100890358290,19650,19620,19650,19620,10063
|
|
20240628,133400,100692810570,19620,19620,19630,19610,3106
|
|
20240628,133300,100631881810,19620,19620,19620,19600,2732
|
|
20240628,133200,100578296210,19610,19590,19620,19590,3372
|
|
20240628,133100,100512200690,19590,19560,19600,19560,5440
|
|
20240628,133000,100405693730,19570,19640,19640,19560,50831
|
|
20240628,132900,99408977660,19640,19650,19650,19630,3522
|
|
20240628,132800,99339814210,19630,19650,19660,19630,7577
|
|
20240628,132700,99190984410,19650,19640,19670,19640,3529
|
|
20240628,132600,99121623510,19650,19670,19680,19630,23174
|
|
20240628,132500,98666264560,19670,19730,19730,19670,26569
|
|
20240628,132400,98142992680,19730,19730,19750,19720,2334
|
|
20240628,132300,98096922860,19740,19710,19740,19710,3837
|
|
20240628,132200,98021239070,19710,19720,19730,19710,2715
|
|
20240628,132100,97967705010,19720,19700,19720,19690,4300
|
|
20240628,132000,97882977530,19700,19700,19710,19680,8697
|
|
20240628,131900,97711686210,19700,19680,19700,19680,4779
|
|
20240628,131800,97617558750,19690,19690,19690,19670,4544
|
|
20240628,131700,97528113720,19680,19700,19700,19680,4979
|
|
20240628,131600,97430107000,19700,19700,19720,19690,3578
|
|
20240628,131500,97359596390,19700,19670,19700,19660,4057
|
|
20240628,131400,97279771660,19660,19710,19730,19660,13073
|
|
20240628,131300,97022439990,19720,19700,19730,19690,3649
|
|
20240628,131200,96950523810,19690,19730,19750,19690,7141
|
|
20240628,131100,96809734850,19730,19730,19750,19700,8728
|
|
20240628,131000,96637645030,19730,19730,19760,19710,8856
|
|
20240628,130900,96462902840,19720,19750,19760,19720,11543
|
|
20240628,130800,96235007160,19750,19780,19780,19750,16009
|
|
20240628,130700,95918659150,19780,19820,19820,19770,9446
|
|
20240628,130600,95731722480,19810,19790,19830,19790,8311
|
|
20240628,130500,95567086010,19780,19820,19820,19750,19611
|
|
20240628,130400,95179009290,19810,19830,19850,19810,15180
|
|
20240628,130300,94878051100,19840,19850,19860,19830,12593
|
|
20240628,130200,94628158020,19850,19870,19880,19850,15213
|
|
20240628,130100,94325963730,19870,19880,19880,19860,21375
|
|
20240628,130000,93901163700,19880,19870,19880,19860,28573
|
|
20240628,125900,93333419220,19870,19840,19870,19840,49589
|
|
20240628,125800,92348812610,19850,19850,19850,19830,43988
|
|
20240628,125700,91475836730,19840,19830,19850,19830,61196
|
|
20240628,125600,90261550650,19840,19830,19840,19830,13145
|
|
20240628,125500,90000838980,19840,19840,19840,19830,23717
|
|
20240628,125400,89530414570,19840,19810,19840,19810,100368
|
|
20240628,125300,87540059700,19810,19750,19810,19740,170898
|
|
20240628,125200,84158181760,19750,19730,19750,19730,6586
|
|
20240628,125100,84028163820,19740,19740,19740,19720,4635
|
|
20240628,125000,83936703430,19730,19730,19740,19730,5995
|
|
20240628,124900,83818404810,19730,19740,19740,19730,3112
|
|
20240628,124800,83756981920,19740,19730,19740,19720,9348
|
|
20240628,124700,83572503050,19730,19740,19740,19720,4866
|
|
20240628,124600,83476490700,19740,19730,19740,19730,2120
|
|
20240628,124500,83434660010,19740,19740,19750,19730,4961
|
|
20240628,124400,83336715440,19740,19740,19750,19730,2412
|
|
20240628,124300,83289104480,19740,19760,19760,19740,6597
|
|
20240628,124200,83158820290,19760,19760,19760,19750,1830
|
|
20240628,124100,83122664530,19750,19760,19760,19750,4586
|
|
20240628,124000,83032064650,19760,19760,19760,19740,1795
|
|
20240628,123900,82996610700,19750,19740,19760,19740,7622
|
|
20240628,123800,82846031900,19740,19750,19760,19740,6407
|
|
20240628,123700,82719496690,19740,19750,19750,19740,2230
|
|
20240628,123600,82675463730,19740,19750,19750,19740,2934
|
|
20240628,123500,82617536490,19740,19760,19760,19740,6815
|
|
20240628,123400,82482947900,19760,19760,19770,19760,6231
|
|
20240628,123300,82359815370,19760,19770,19770,19760,7020
|
|
20240628,123200,82221037250,19760,19760,19780,19760,14338
|
|
20240628,123100,81937579660,19770,19760,19770,19760,1719
|
|
20240628,123000,81903598740,19760,19760,19770,19750,8662
|
|
20240628,122900,81732439300,19760,19760,19760,19750,5516
|
|
20240628,122800,81623464430,19760,19750,19760,19740,18806
|
|
20240628,122700,81251999120,19750,19740,19750,19740,4029
|
|
20240628,122600,81172446830,19750,19730,19750,19730,7638
|
|
20240628,122500,81021675220,19730,19740,19740,19730,7451
|
|
20240628,122400,80874611160,19740,19730,19740,19730,6098
|
|
20240628,122300,80754265360,19740,19730,19740,19730,2285
|
|
20240628,122200,80709173060,19740,19700,19740,19700,9797
|
|
20240628,122100,80516003640,19700,19710,19710,19700,3174
|
|
20240628,122000,80453460900,19710,19710,19710,19700,2938
|
|
20240628,121900,80395571650,19710,19710,19710,19700,1312
|
|
20240628,121800,80369712800,19710,19710,19720,19700,3031
|
|
20240628,121700,80309978590,19710,19710,19730,19700,8853
|
|
20240628,121600,80135370190,19720,19720,19720,19710,2997
|
|
20240628,121500,80076282730,19710,19720,19730,19710,2575
|
|
20240628,121400,80025504280,19710,19730,19730,19710,2291
|
|
20240628,121300,79980325160,19720,19720,19730,19720,1598
|
|
20240628,121200,79948802530,19710,19700,19730,19700,2554
|
|
20240628,121100,79898437030,19680,19720,19720,19680,8590
|
|
20240628,121000,79729163630,19710,19710,19720,19700,2619
|
|
20240628,120900,79677537020,19710,19690,19720,19690,14831
|
|
20240628,120800,79385326820,19690,19680,19700,19680,4905
|
|
20240628,120700,79288739180,19680,19670,19680,19650,5020
|
|
20240628,120600,79189995680,19670,19670,19680,19660,4866
|
|
20240628,120500,79094277480,19670,19680,19680,19660,1734
|
|
20240628,120400,79060166620,19680,19670,19680,19650,3263
|
|
20240628,120300,78995993560,19660,19670,19670,19660,2016
|
|
20240628,120200,78956348980,19670,19690,19690,19650,4116
|
|
20240628,120100,78875378100,19690,19680,19690,19670,1194
|
|
20240628,120000,78851879080,19690,19690,19690,19670,5533
|
|
20240628,115900,78742982420,19690,19680,19690,19670,3480
|
|
20240628,115800,78674512030,19690,19690,19690,19680,3479
|
|
20240628,115700,78606035050,19690,19670,19690,19660,6512
|
|
20240628,115600,78477916800,19670,19660,19670,19650,3332
|
|
20240628,115500,78412414060,19660,19650,19660,19640,714
|
|
20240628,115400,78398382760,19650,19640,19650,19640,3308
|
|
20240628,115300,78333390770,19650,19640,19650,19630,3070
|
|
20240628,115200,78273098490,19640,19650,19650,19610,5169
|
|
20240628,115100,78171587610,19650,19650,19650,19640,1945
|
|
20240628,115000,78133373400,19650,19650,19650,19640,1497
|
|
20240628,114900,78103960320,19650,19640,19650,19630,4066
|
|
20240628,114800,78024089260,19630,19660,19660,19600,7048
|
|
20240628,114700,77885710040,19660,19650,19660,19650,2122
|
|
20240628,114600,77844006460,19660,19610,19660,19610,8150
|
|
20240628,114500,77683956480,19610,19590,19610,19570,7146
|
|
20240628,114400,77543984050,19600,19640,19640,19590,12336
|
|
20240628,114300,77302030040,19640,19680,19680,19630,12362
|
|
20240628,114200,77059115810,19680,19660,19680,19660,5613
|
|
20240628,114100,76948731160,19670,19670,19680,19660,5257
|
|
20240628,114000,76845344860,19670,19680,19690,19670,2281
|
|
20240628,113900,76800456780,19670,19670,19700,19660,9555
|
|
20240628,113800,76612413320,19670,19710,19720,19660,13609
|
|
20240628,113700,76344521110,19710,19730,19730,19700,5697
|
|
20240628,113600,76232214380,19720,19740,19740,19720,5831
|
|
20240628,113500,76117186860,19740,19740,19750,19720,6965
|
|
20240628,113400,75979771160,19730,19780,19780,19730,8361
|
|
20240628,113300,75814594530,19770,19780,19780,19770,6972
|
|
20240628,113200,75676724740,19770,19790,19800,19770,13312
|
|
20240628,113100,75413329570,19790,19760,19800,19760,22609
|
|
20240628,113000,74966058180,19770,19760,19770,19750,9081
|
|
20240628,112900,74786658110,19760,19790,19790,19750,14405
|
|
20240628,112800,74501785060,19780,19770,19790,19770,21839
|
|
20240628,112700,74069810440,19770,19750,19780,19740,16286
|
|
20240628,112600,73747891520,19750,19780,19780,19740,26805
|
|
20240628,112500,73218086360,19780,19770,19780,19760,10027
|
|
20240628,112400,73019841400,19770,19760,19780,19760,19500
|
|
20240628,112300,72634406260,19760,19740,19760,19730,33257
|
|
20240628,112200,71977488030,19740,19750,19750,19730,16203
|
|
20240628,112100,71657535470,19750,19720,19750,19720,18014
|
|
20240628,112000,71301965020,19730,19720,19740,19720,11965
|
|
20240628,111900,71065912460,19720,19700,19730,19690,46249
|
|
20240628,111800,70154118760,19690,19680,19700,19680,4163
|
|
20240628,111700,70072136100,19690,19690,19690,19680,3789
|
|
20240628,111600,69997548150,19700,19710,19720,19680,8810
|
|
20240628,111500,69823935870,19720,19710,19720,19690,16970
|
|
20240628,111400,69489432760,19710,19720,19730,19670,56773
|
|
20240628,111300,68370526430,19720,19700,19720,19690,19215
|
|
20240628,111200,67991814160,19700,19690,19700,19690,10119
|
|
20240628,111100,67792496760,19690,19680,19690,19670,13523
|
|
20240628,111000,67526253670,19680,19680,19680,19670,8342
|
|
20240628,110900,67362127070,19670,19670,19680,19660,7827
|
|
20240628,110800,67208154330,19670,19660,19670,19650,7335
|
|
20240628,110700,67063915110,19660,19630,19660,19630,8469
|
|
20240628,110600,66897531480,19640,19620,19640,19610,7588
|
|
20240628,110500,66748612850,19610,19630,19630,19580,8308
|
|
20240628,110400,66585767400,19630,19630,19630,19610,6329
|
|
20240628,110300,66461572910,19630,19620,19630,19580,13417
|
|
20240628,110200,66198587750,19620,19670,19670,19610,17476
|
|
20240628,110100,65855405370,19670,19640,19670,19630,9107
|
|
20240628,110000,65676385710,19640,19600,19640,19600,10181
|
|
20240628,105900,65476627640,19610,19610,19620,19580,18719
|
|
20240628,105800,65109781900,19620,19650,19650,19610,22957
|
|
20240628,105700,64659320080,19660,19700,19710,19650,15894
|
|
20240628,105600,64346456930,19710,19690,19720,19690,11648
|
|
20240628,105500,64116916940,19700,19700,19700,19690,7949
|
|
20240628,105400,63960360470,19700,19690,19710,19680,10616
|
|
20240628,105300,63751273760,19690,19730,19730,19680,13961
|
|
20240628,105200,63476215870,19720,19710,19720,19710,27448
|
|
20240628,105100,62935081560,19700,19670,19710,19670,7094
|
|
20240628,105000,62795375460,19680,19700,19710,19670,15073
|
|
20240628,104900,62498608960,19700,19720,19730,19690,11740
|
|
20240628,104800,62267134440,19720,19670,19720,19660,69594
|
|
20240628,104700,60896701880,19670,19660,19670,19650,22080
|
|
20240628,104600,60462480810,19660,19620,19660,19620,30479
|
|
20240628,104500,59863699900,19620,19550,19630,19550,20765
|
|
20240628,104400,59456698150,19550,19560,19570,19530,4244
|
|
20240628,104300,59373727940,19550,19570,19570,19530,4683
|
|
20240628,104200,59282133880,19570,19550,19570,19540,7164
|
|
20240628,104100,59142016570,19550,19540,19550,19530,5863
|
|
20240628,104000,59027467100,19540,19530,19560,19530,10941
|
|
20240628,103900,58813641210,19540,19540,19550,19530,4321
|
|
20240628,103800,58729208380,19540,19570,19570,19540,10956
|
|
20240628,103700,58514940830,19570,19580,19590,19560,7135
|
|
20240628,103600,58375283010,19580,19600,19600,19570,7860
|
|
20240628,103500,58221324890,19600,19590,19600,19590,6607
|
|
20240628,103400,58091829210,19590,19580,19600,19580,4635
|
|
20240628,103300,58001040760,19580,19590,19590,19580,3579
|
|
20240628,103200,57930952890,19590,19590,19610,19580,5811
|
|
20240628,103100,57817086540,19600,19580,19610,19580,1810
|
|
20240628,103000,57781624420,19600,19610,19620,19590,17600
|
|
20240628,102900,57436555480,19600,19590,19620,19590,2090
|
|
20240628,102800,57395580570,19590,19590,19620,19580,15816
|
|
20240628,102700,57085495320,19590,19620,19630,19580,8340
|
|
20240628,102600,56921941360,19620,19630,19640,19600,6873
|
|
20240628,102500,56787111940,19630,19630,19650,19630,3269
|
|
20240628,102400,56722923050,19630,19610,19650,19610,26610
|
|
20240628,102300,56200522210,19600,19550,19600,19550,15768
|
|
20240628,102200,55891759450,19560,19570,19570,19550,3640
|
|
20240628,102100,55820577970,19570,19560,19580,19550,4893
|
|
20240628,102000,55724842990,19550,19570,19580,19550,6164
|
|
20240628,101900,55604312270,19570,19600,19610,19570,14421
|
|
20240628,101800,55321854610,19600,19570,19610,19570,8225
|
|
20240628,101700,55160687630,19570,19570,19580,19540,11092
|
|
20240628,101600,54943662420,19560,19590,19600,19560,44029
|
|
20240628,101500,54081079470,19590,19510,19590,19500,42555
|
|
20240628,101400,53249114250,19510,19490,19510,19480,11374
|
|
20240628,101300,53027319510,19490,19480,19490,19470,8191
|
|
20240628,101200,52867759190,19480,19430,19490,19420,10541
|
|
20240628,101100,52662681910,19420,19500,19510,19420,38721
|
|
20240628,101000,51909205840,19510,19510,19520,19500,18007
|
|
20240628,100900,51557944180,19510,19520,19540,19510,9159
|
|
20240628,100800,51379093540,19530,19540,19540,19510,9053
|
|
20240628,100700,51202341590,19540,19530,19550,19520,16172
|
|
20240628,100600,50886474900,19520,19510,19530,19510,8910
|
|
20240628,100500,50712542530,19520,19500,19530,19500,7717
|
|
20240628,100400,50561994160,19500,19540,19570,19490,25596
|
|
20240628,100300,50061988800,19550,19490,19560,19490,19700
|
|
20240628,100200,49677359450,19500,19520,19520,19490,15688
|
|
20240628,100100,49371402960,19520,19530,19540,19510,6952
|
|
20240628,100000,49235683790,19540,19550,19560,19500,48997
|
|
20240628,095900,48279337420,19540,19540,19550,19520,21817
|
|
20240628,095800,47853100550,19540,19550,19590,19520,35884
|
|
20240628,095700,47151747650,19550,19570,19590,19550,22584
|
|
20240628,095600,46709788780,19580,19640,19640,19570,44876
|
|
20240628,095500,45830203690,19630,19660,19660,19630,12420
|
|
20240628,095400,45586206680,19660,19630,19670,19620,26890
|
|
20240628,095300,45058094470,19630,19660,19670,19630,36576
|
|
20240628,095200,44339413560,19650,19690,19690,19620,82118
|
|
20240628,095100,42726245880,19700,19730,19750,19670,53092
|
|
20240628,095000,41679777090,19740,19790,19790,19700,49164
|
|
20240628,094900,40708567280,19790,19830,19840,19780,68443
|
|
20240628,094800,39352368460,19840,19830,19840,19820,28127
|
|
20240628,094700,38794520110,19830,19810,19840,19800,35175
|
|
20240628,094600,38097542430,19810,19830,19840,19790,66775
|
|
20240628,094500,36773577230,19830,19780,19830,19770,103045
|
|
20240628,094400,34733301340,19770,19710,19780,19710,54375
|
|
20240628,094300,33659908800,19710,19700,19720,19690,15249
|
|
20240628,094200,33359428740,19690,19710,19730,19670,18693
|
|
20240628,094100,32991249210,19710,19800,19800,19670,73021
|
|
20240628,094000,31548572060,19800,19750,19800,19740,80630
|
|
20240628,093900,29953747440,19750,19750,19750,19730,20435
|
|
20240628,093800,29550326530,19740,19760,19760,19740,36399
|
|
20240628,093700,28831618570,19760,19730,19770,19720,91650
|
|
20240628,093600,27021750060,19720,19650,19730,19640,136239
|
|
20240628,093500,24340031020,19650,19650,19650,19640,26109
|
|
20240628,093400,23827097440,19650,19610,19650,19610,47445
|
|
20240628,093300,22895809770,19620,19530,19620,19530,84316
|
|
20240628,093200,21244119440,19550,19540,19550,19520,13862
|
|
20240628,093100,20973369170,19540,19530,19570,19530,5265
|
|
20240628,093000,20870398070,19530,19570,19580,19510,19694
|
|
20240628,092900,20485375390,19570,19530,19580,19530,15986
|
|
20240628,092800,20172795950,19530,19510,19540,19510,8611
|
|
20240628,092700,20004652150,19510,19570,19570,19500,29717
|
|
20240628,092600,19424403650,19570,19540,19570,19530,9863
|
|
20240628,092500,19231557580,19540,19590,19600,19540,23732
|
|
20240628,092400,18767121630,19600,19590,19600,19580,32231
|
|
20240628,092300,18135614890,19590,19610,19620,19570,23308
|
|
20240628,092200,17678784780,19610,19570,19610,19550,65975
|
|
20240628,092100,16386285160,19570,19580,19580,19560,14567
|
|
20240628,092000,16101297370,19580,19590,19590,19570,21740
|
|
20240628,091900,15675580350,19580,19590,19600,19570,27111
|
|
20240628,091800,15144428560,19590,19520,19600,19510,121029
|
|
20240628,091700,12775862440,19520,19540,19550,19490,15775
|
|
20240628,091600,12467726820,19540,19500,19550,19500,23652
|
|
20240628,091500,12005737750,19510,19470,19520,19470,29428
|
|
20240628,091400,11431755990,19470,19490,19500,19470,6912
|
|
20240628,091300,11297092920,19500,19520,19520,19450,16850
|
|
20240628,091200,10968572840,19520,19510,19520,19500,16059
|
|
20240628,091100,10655178170,19510,19510,19530,19510,27296
|
|
20240628,091000,10122354030,19510,19420,19520,19410,71156
|
|
20240628,090900,8735794200,19420,19470,19480,19410,20229
|
|
20240628,090800,8342264290,19470,19510,19520,19440,29671
|
|
20240628,090700,7764341870,19520,19530,19570,19490,69837
|
|
20240628,090600,6399947170,19530,19390,19540,19390,99695
|
|
20240628,090500,4458777400,19400,19390,19410,19360,27994
|
|
20240628,090400,3916203800,19390,19420,19420,19380,15796
|
|
20240628,090300,3609834430,19420,19360,19430,19350,44172
|
|
20240628,090200,2753063480,19360,19280,19390,19260,41524
|
|
20240628,090100,1949643210,19280,19250,19330,19200,41502
|
|
20240628,090000,1149557960,19250,19070,19260,19070,59757
|