600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,185600,77948454140,19690,19690,19690,19690,0
|
|
20240701,185500,77948454140,19690,19690,19690,19690,0
|
|
20240701,185400,77948454140,19690,19690,19690,19690,0
|
|
20240701,185300,77948454140,19690,19690,19690,19690,0
|
|
20240701,185200,77948454140,19690,19690,19690,19690,0
|
|
20240701,185100,77948454140,19690,19690,19690,19690,0
|
|
20240701,185000,77948454140,19690,19690,19690,19690,0
|
|
20240701,184900,77948454140,19690,19690,19690,19690,0
|
|
20240701,184800,77948454140,19690,19690,19690,19690,0
|
|
20240701,184700,77948454140,19690,19690,19690,19690,0
|
|
20240701,184600,77948454140,19690,19690,19690,19690,0
|
|
20240701,184500,77948454140,19690,19690,19690,19690,0
|
|
20240701,184400,77948454140,19690,19690,19690,19690,0
|
|
20240701,184300,77948454140,19690,19690,19690,19690,0
|
|
20240701,184200,77948454140,19690,19690,19690,19690,0
|
|
20240701,184100,77948454140,19690,19690,19690,19690,0
|
|
20240701,184000,77948454140,19690,19690,19690,19690,0
|
|
20240701,183900,77948454140,19690,19690,19690,19690,0
|
|
20240701,183800,77948454140,19690,19690,19690,19690,0
|
|
20240701,183700,77948454140,19690,19690,19690,19690,0
|
|
20240701,183600,77948454140,19690,19690,19690,19690,0
|
|
20240701,183500,77948454140,19690,19690,19690,19690,0
|
|
20240701,183400,77948454140,19690,19690,19690,19690,0
|
|
20240701,183300,77948454140,19690,19690,19690,19690,0
|
|
20240701,183200,77948454140,19690,19690,19690,19690,0
|
|
20240701,183100,77948454140,19690,19690,19690,19690,0
|
|
20240701,183000,77948454140,19690,19690,19690,19690,0
|
|
20240701,182900,77948454140,19690,19690,19690,19690,0
|
|
20240701,182800,77948454140,19690,19690,19690,19690,0
|
|
20240701,182700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,182600,77948454140,19690,19690,19690,19690,0
|
|
20240701,182500,77948454140,19690,19690,19690,19690,0
|
|
20240701,182400,77948454140,19690,19690,19690,19690,0
|
|
20240701,182300,77948454140,19690,19690,19690,19690,0
|
|
20240701,182200,77948454140,19690,19690,19690,19690,0
|
|
20240701,182100,77948454140,19690,19690,19690,19690,0
|
|
20240701,182000,77948454140,19690,19690,19690,19690,0
|
|
20240701,181900,77948454140,19690,19690,19690,19690,0
|
|
20240701,181800,77948454140,19690,19690,19690,19690,0
|
|
20240701,181700,77948454140,19690,19690,19690,19690,0
|
|
20240701,181600,77948454140,19690,19690,19690,19690,0
|
|
20240701,181500,77948454140,19690,19690,19690,19690,0
|
|
20240701,181400,77948454140,19690,19690,19690,19690,0
|
|
20240701,181300,77948454140,19690,19690,19690,19690,0
|
|
20240701,181200,77948454140,19690,19690,19690,19690,0
|
|
20240701,181100,77948454140,19690,19690,19690,19690,0
|
|
20240701,181000,77948454140,19690,19690,19690,19690,0
|
|
20240701,180900,77948454140,19690,19690,19690,19690,0
|
|
20240701,180800,77948454140,19690,19690,19690,19690,0
|
|
20240701,180700,77948454140,19690,19690,19690,19690,0
|
|
20240701,180600,77948454140,19690,19690,19690,19690,0
|
|
20240701,180500,77948454140,19690,19690,19690,19690,0
|
|
20240701,180400,77948454140,19690,19690,19690,19690,0
|
|
20240701,180300,77948454140,19690,19690,19690,19690,0
|
|
20240701,180200,77948454140,19690,19690,19690,19690,0
|
|
20240701,180100,77948454140,19690,19690,19690,19690,0
|
|
20240701,180000,77948454140,19690,19690,19690,19690,0
|
|
20240701,175900,77948454140,19690,19690,19690,19690,0
|
|
20240701,175800,77948454140,19690,19690,19690,19690,0
|
|
20240701,175700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,175600,77948454140,19690,19690,19690,19690,0
|
|
20240701,175500,77948454140,19690,19690,19690,19690,0
|
|
20240701,175400,77948454140,19690,19690,19690,19690,0
|
|
20240701,175300,77948454140,19690,19690,19690,19690,0
|
|
20240701,175200,77948454140,19690,19690,19690,19690,0
|
|
20240701,175100,77948454140,19690,19690,19690,19690,0
|
|
20240701,175000,77948454140,19690,19690,19690,19690,0
|
|
20240701,174900,77948454140,19690,19690,19690,19690,0
|
|
20240701,174800,77948454140,19690,19690,19690,19690,0
|
|
20240701,174700,77948454140,19690,19690,19690,19690,0
|
|
20240701,174600,77948454140,19690,19690,19690,19690,0
|
|
20240701,174500,77948454140,19690,19690,19690,19690,0
|
|
20240701,174400,77948454140,19690,19690,19690,19690,0
|
|
20240701,174300,77948454140,19690,19690,19690,19690,0
|
|
20240701,174200,77948454140,19690,19690,19690,19690,0
|
|
20240701,174100,77948454140,19690,19690,19690,19690,0
|
|
20240701,174000,77948454140,19690,19690,19690,19690,0
|
|
20240701,173900,77948454140,19690,19690,19690,19690,0
|
|
20240701,173800,77948454140,19690,19690,19690,19690,0
|
|
20240701,173700,77948454140,19690,19690,19690,19690,0
|
|
20240701,173600,77948454140,19690,19690,19690,19690,0
|
|
20240701,173500,77948454140,19690,19690,19690,19690,0
|
|
20240701,173400,77948454140,19690,19690,19690,19690,0
|
|
20240701,173300,77948454140,19690,19690,19690,19690,0
|
|
20240701,173200,77948454140,19690,19690,19690,19690,0
|
|
20240701,173100,77948454140,19690,19690,19690,19690,0
|
|
20240701,173000,77948454140,19690,19690,19690,19690,0
|
|
20240701,172900,77948454140,19690,19690,19690,19690,0
|
|
20240701,172800,77948454140,19690,19690,19690,19690,0
|
|
20240701,172700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,172600,77948454140,19690,19690,19690,19690,0
|
|
20240701,172500,77948454140,19690,19690,19690,19690,0
|
|
20240701,172400,77948454140,19690,19690,19690,19690,0
|
|
20240701,172300,77948454140,19690,19690,19690,19690,0
|
|
20240701,172200,77948454140,19690,19690,19690,19690,0
|
|
20240701,172100,77948454140,19690,19690,19690,19690,0
|
|
20240701,172000,77948454140,19690,19690,19690,19690,0
|
|
20240701,171900,77948454140,19690,19690,19690,19690,0
|
|
20240701,171800,77948454140,19690,19690,19690,19690,0
|
|
20240701,171700,77948454140,19690,19690,19690,19690,0
|
|
20240701,171600,77948454140,19690,19690,19690,19690,0
|
|
20240701,171500,77948454140,19690,19690,19690,19690,0
|
|
20240701,171400,77948454140,19690,19690,19690,19690,0
|
|
20240701,171300,77948454140,19690,19690,19690,19690,0
|
|
20240701,171200,77948454140,19690,19690,19690,19690,0
|
|
20240701,171100,77948454140,19690,19690,19690,19690,0
|
|
20240701,171000,77948454140,19690,19690,19690,19690,0
|
|
20240701,170900,77948454140,19690,19690,19690,19690,0
|
|
20240701,170800,77948454140,19690,19690,19690,19690,0
|
|
20240701,170700,77948454140,19690,19690,19690,19690,0
|
|
20240701,170600,77948454140,19690,19690,19690,19690,0
|
|
20240701,170500,77948454140,19690,19690,19690,19690,0
|
|
20240701,170400,77948454140,19690,19690,19690,19690,0
|
|
20240701,170300,77948454140,19690,19690,19690,19690,0
|
|
20240701,170200,77948454140,19690,19690,19690,19690,0
|
|
20240701,170100,77948454140,19690,19690,19690,19690,0
|
|
20240701,170000,77948454140,19690,19690,19690,19690,0
|
|
20240701,165900,77948454140,19690,19690,19690,19690,0
|
|
20240701,165800,77948454140,19690,19690,19690,19690,0
|
|
20240701,165700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,165600,77948454140,19690,19690,19690,19690,0
|
|
20240701,165500,77948454140,19690,19690,19690,19690,0
|
|
20240701,165400,77948454140,19690,19690,19690,19690,0
|
|
20240701,165300,77948454140,19690,19690,19690,19690,0
|
|
20240701,165200,77948454140,19690,19690,19690,19690,0
|
|
20240701,165100,77948454140,19690,19690,19690,19690,0
|
|
20240701,165000,77948454140,19690,19690,19690,19690,0
|
|
20240701,164900,77948454140,19690,19690,19690,19690,0
|
|
20240701,164800,77948454140,19690,19690,19690,19690,0
|
|
20240701,164700,77948454140,19690,19690,19690,19690,0
|
|
20240701,164600,77948454140,19690,19690,19690,19690,0
|
|
20240701,164500,77948454140,19690,19690,19690,19690,0
|
|
20240701,164400,77948454140,19690,19690,19690,19690,0
|
|
20240701,164300,77948454140,19690,19690,19690,19690,0
|
|
20240701,164200,77948454140,19690,19690,19690,19690,0
|
|
20240701,164100,77948454140,19690,19690,19690,19690,0
|
|
20240701,164000,77948454140,19690,19690,19690,19690,0
|
|
20240701,163900,77948454140,19690,19690,19690,19690,0
|
|
20240701,163800,77948454140,19690,19690,19690,19690,0
|
|
20240701,163700,77948454140,19690,19690,19690,19690,0
|
|
20240701,163600,77948454140,19690,19690,19690,19690,0
|
|
20240701,163500,77948454140,19690,19690,19690,19690,0
|
|
20240701,163400,77948454140,19690,19690,19690,19690,0
|
|
20240701,163300,77948454140,19690,19690,19690,19690,0
|
|
20240701,163200,77948454140,19690,19690,19690,19690,0
|
|
20240701,163100,77948454140,19690,19690,19690,19690,0
|
|
20240701,163000,77948454140,19690,19690,19690,19690,0
|
|
20240701,162900,77948454140,19690,19690,19690,19690,0
|
|
20240701,162800,77948454140,19690,19690,19690,19690,0
|
|
20240701,162700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,162600,77948454140,19690,19690,19690,19690,0
|
|
20240701,162500,77948454140,19690,19690,19690,19690,0
|
|
20240701,162400,77948454140,19690,19690,19690,19690,0
|
|
20240701,162300,77948454140,19690,19690,19690,19690,0
|
|
20240701,162200,77948454140,19690,19690,19690,19690,0
|
|
20240701,162100,77948454140,19690,19690,19690,19690,0
|
|
20240701,162000,77948454140,19690,19690,19690,19690,0
|
|
20240701,161900,77948454140,19690,19690,19690,19690,0
|
|
20240701,161800,77948454140,19690,19690,19690,19690,0
|
|
20240701,161700,77948454140,19690,19690,19690,19690,0
|
|
20240701,161600,77948454140,19690,19690,19690,19690,0
|
|
20240701,161500,77948454140,19690,19690,19690,19690,0
|
|
20240701,161400,77948454140,19690,19690,19690,19690,0
|
|
20240701,161300,77948454140,19690,19690,19690,19690,0
|
|
20240701,161200,77948454140,19690,19690,19690,19690,0
|
|
20240701,161100,77948454140,19690,19690,19690,19690,0
|
|
20240701,161000,77948454140,19690,19690,19690,19690,0
|
|
20240701,160900,77948454140,19690,19690,19690,19690,0
|
|
20240701,160800,77948454140,19690,19690,19690,19690,0
|
|
20240701,160700,77948454140,19690,19690,19690,19690,0
|
|
20240701,160600,77948454140,19690,19690,19690,19690,0
|
|
20240701,160500,77948454140,19690,19690,19690,19690,0
|
|
20240701,160400,77948454140,19690,19690,19690,19690,0
|
|
20240701,160300,77948454140,19690,19690,19690,19690,0
|
|
20240701,160200,77948454140,19690,19690,19690,19690,0
|
|
20240701,160100,77948454140,19690,19690,19690,19690,0
|
|
20240701,160000,77948454140,19690,19690,19690,19690,0
|
|
20240701,155900,77948454140,19690,19690,19690,19690,0
|
|
20240701,155800,77948454140,19690,19690,19690,19690,0
|
|
20240701,155700,77948454140,19690,19690,19690,19690,90953
|
|
20240701,155600,77948454140,19690,19690,19690,19690,0
|
|
20240701,155500,77948454140,19690,19690,19690,19690,0
|
|
20240701,155400,77948454140,19690,19690,19690,19690,0
|
|
20240701,155300,77948454140,19690,19690,19690,19690,0
|
|
20240701,155200,77948454140,19690,19690,19690,19690,0
|
|
20240701,155100,77948454140,19690,19690,19690,19690,0
|
|
20240701,155000,77948454140,19690,19690,19690,19690,0
|
|
20240701,154900,77948454140,19690,19690,19690,19690,0
|
|
20240701,154800,77948454140,19690,19690,19690,19690,0
|
|
20240701,154700,77948454140,19690,19690,19690,19690,0
|
|
20240701,154600,77948454140,19690,19690,19690,19690,0
|
|
20240701,154500,77948454140,19690,19690,19690,19690,0
|
|
20240701,154400,77948454140,19690,19690,19690,19690,0
|
|
20240701,154300,77948454140,19690,19690,19690,19690,0
|
|
20240701,154200,77948454140,19690,19690,19690,19690,0
|
|
20240701,154100,77948454140,19690,19690,19690,19690,0
|
|
20240701,154000,77948454140,19690,19690,19690,19690,0
|
|
20240701,153900,77948454140,19690,19690,19690,19690,0
|
|
20240701,153800,77948454140,19690,19690,19690,19690,0
|
|
20240701,153700,77948454140,19690,19690,19690,19690,0
|
|
20240701,153600,77948454140,19690,19690,19690,19690,0
|
|
20240701,153500,77948454140,19690,19690,19690,19690,0
|
|
20240701,153400,77948454140,19690,19690,19690,19690,0
|
|
20240701,153300,77948454140,19690,19690,19690,19690,0
|
|
20240701,153200,77948454140,19690,19690,19690,19690,0
|
|
20240701,153100,77948454140,19690,19690,19690,19690,0
|
|
20240701,153000,77948454140,19690,19690,19690,19690,90953
|
|
20240701,152900,76157589570,19640,19640,19640,19640,0
|
|
20240701,152800,76157589570,19640,19640,19640,19640,0
|
|
20240701,152700,76157589570,19640,19640,19640,19640,0
|
|
20240701,152600,76157589570,19640,19640,19640,19640,0
|
|
20240701,152500,76157589570,19640,19640,19640,19640,0
|
|
20240701,152400,76157589570,19640,19640,19640,19640,0
|
|
20240701,152300,76157589570,19640,19640,19640,19640,0
|
|
20240701,152200,76157589570,19640,19640,19640,19640,0
|
|
20240701,152100,76157589570,19640,19640,19640,19640,0
|
|
20240701,152000,76157589570,19640,19640,19640,19640,0
|
|
20240701,151900,76157589570,19640,19650,19650,19630,10291
|
|
20240701,151800,75955515680,19640,19640,19650,19640,6540
|
|
20240701,151700,75827066060,19640,19650,19660,19630,7287
|
|
20240701,151600,75683905440,19650,19700,19700,19630,15907
|
|
20240701,151500,75371098920,19700,19710,19720,19690,6667
|
|
20240701,151400,75239740650,19720,19720,19730,19710,4301
|
|
20240701,151300,75154920460,19720,19750,19750,19720,14177
|
|
20240701,151200,74875214620,19740,19730,19750,19730,4208
|
|
20240701,151100,74792148430,19730,19730,19740,19720,4045
|
|
20240701,151000,74712354340,19740,19740,19740,19730,2235
|
|
20240701,150900,74668249160,19740,19730,19750,19730,10713
|
|
20240701,150800,74456801930,19730,19730,19740,19730,2413
|
|
20240701,150700,74409189040,19730,19740,19740,19720,4755
|
|
20240701,150600,74315366270,19740,19720,19740,19720,7933
|
|
20240701,150500,74158875750,19710,19690,19720,19690,5365
|
|
20240701,150400,74053139220,19700,19700,19710,19690,1737
|
|
20240701,150300,74018917940,19700,19700,19710,19690,3241
|
|
20240701,150200,73955067340,19700,19710,19710,19690,4224
|
|
20240701,150100,73871853200,19710,19720,19720,19700,6180
|
|
20240701,150000,73750058870,19720,19730,19730,19710,3968
|
|
20240701,145900,73671819870,19720,19720,19740,19710,3226
|
|
20240701,145800,73608178730,19720,19730,19740,19700,7674
|
|
20240701,145700,73456811880,19730,19730,19740,19720,3250
|
|
20240701,145600,73392692180,19730,19730,19730,19710,3082
|
|
20240701,145500,73331930810,19730,19720,19740,19700,4459
|
|
20240701,145400,73243995530,19720,19720,19750,19710,7348
|
|
20240701,145300,73098990180,19710,19710,19720,19700,3535
|
|
20240701,145200,73029321610,19710,19700,19710,19690,3393
|
|
20240701,145100,72962490050,19700,19690,19700,19680,3543
|
|
20240701,145000,72892720840,19690,19680,19690,19680,3387
|
|
20240701,144900,72826037240,19680,19680,19690,19680,1400
|
|
20240701,144800,72798478790,19680,19680,19690,19670,1921
|
|
20240701,144700,72760661950,19680,19690,19690,19680,2416
|
|
20240701,144600,72713106470,19680,19690,19690,19680,4692
|
|
20240701,144500,72620727620,19690,19680,19690,19670,6116
|
|
20240701,144400,72500370650,19670,19670,19680,19650,2084
|
|
20240701,144300,72459375940,19660,19670,19680,19660,2550
|
|
20240701,144200,72409219300,19670,19680,19680,19660,1608
|
|
20240701,144100,72377578490,19680,19660,19680,19650,1621
|
|
20240701,144000,72345701950,19660,19640,19670,19640,1437
|
|
20240701,143900,72317468550,19640,19650,19650,19630,3026
|
|
20240701,143800,72258029250,19650,19640,19650,19630,1533
|
|
20240701,143700,72227927440,19630,19630,19640,19620,2341
|
|
20240701,143600,72181969470,19630,19620,19630,19620,3432
|
|
20240701,143500,72114606320,19620,19610,19630,19610,5989
|
|
20240701,143400,71997136490,19620,19620,19630,19610,10009
|
|
20240701,143300,71800816950,19630,19660,19670,19620,35329
|
|
20240701,143200,71107148880,19670,19680,19680,19660,6063
|
|
20240701,143100,70987914110,19680,19680,19690,19670,3483
|
|
20240701,143000,70919373180,19680,19680,19690,19680,1820
|
|
20240701,142900,70883552510,19690,19670,19690,19670,991
|
|
20240701,142800,70864051510,19680,19680,19680,19670,2021
|
|
20240701,142700,70824291280,19680,19670,19680,19670,3525
|
|
20240701,142600,70754927180,19680,19670,19680,19650,2128
|
|
20240701,142500,70713079650,19670,19660,19670,19650,2495
|
|
20240701,142400,70664032260,19660,19670,19680,19660,2333
|
|
20240701,142300,70618148170,19670,19670,19680,19660,2197
|
|
20240701,142200,70574935820,19670,19660,19670,19660,2018
|
|
20240701,142100,70535255390,19670,19660,19670,19660,2315
|
|
20240701,142000,70489737030,19660,19670,19680,19660,3903
|
|
20240701,141900,70412996440,19670,19660,19680,19650,2035
|
|
20240701,141800,70372974320,19670,19680,19680,19660,1777
|
|
20240701,141700,70338032730,19680,19670,19680,19650,7260
|
|
20240701,141600,70195300290,19670,19670,19670,19660,1431
|
|
20240701,141500,70167158200,19670,19670,19670,19660,834
|
|
20240701,141400,70150755680,19670,19690,19690,19670,2462
|
|
20240701,141300,70102312150,19680,19680,19690,19670,2098
|
|
20240701,141200,70061025510,19690,19670,19690,19670,1559
|
|
20240701,141100,70030346260,19670,19670,19670,19660,1425
|
|
20240701,141000,70002320030,19670,19670,19680,19660,2770
|
|
20240701,140900,69947851550,19670,19660,19670,19650,18851
|
|
20240701,140800,69577388200,19660,19660,19680,19660,2131
|
|
20240701,140700,69535482320,19670,19670,19670,19650,10782
|
|
20240701,140600,69323498060,19660,19680,19680,19660,3833
|
|
20240701,140500,69248111680,19680,19680,19680,19660,5707
|
|
20240701,140400,69135873160,19670,19740,19740,19670,46018
|
|
20240701,140300,68229607680,19740,19750,19750,19720,3258
|
|
20240701,140200,68165319800,19750,19750,19760,19740,1870
|
|
20240701,140100,68128389720,19760,19750,19770,19740,1109
|
|
20240701,140000,68106478610,19760,19730,19780,19720,2406
|
|
20240701,135900,68058950840,19730,19730,19740,19720,1410
|
|
20240701,135800,68031128100,19730,19720,19730,19710,1538
|
|
20240701,135700,68000798750,19720,19720,19720,19710,1542
|
|
20240701,135600,67970392440,19710,19710,19720,19710,1236
|
|
20240701,135500,67946025420,19720,19710,19720,19710,1749
|
|
20240701,135400,67911546210,19710,19720,19720,19700,3588
|
|
20240701,135300,67840824090,19720,19730,19730,19700,4568
|
|
20240701,135200,67750795600,19730,19720,19730,19710,2091
|
|
20240701,135100,67709558800,19720,19720,19720,19700,6351
|
|
20240701,135000,67584415510,19720,19710,19720,19700,3287
|
|
20240701,134900,67519650580,19720,19720,19730,19700,7914
|
|
20240701,134800,67363657340,19720,19730,19740,19720,2994
|
|
20240701,134700,67304600170,19730,19740,19750,19720,2913
|
|
20240701,134600,67247140300,19740,19760,19760,19730,770
|
|
20240701,134500,67231936660,19730,19720,19760,19720,3387
|
|
20240701,134400,67165086520,19730,19720,19730,19720,420
|
|
20240701,134300,67156802630,19710,19720,19730,19710,2200
|
|
20240701,134200,67113420800,19720,19720,19730,19710,913
|
|
20240701,134100,67095413640,19720,19730,19730,19710,1293
|
|
20240701,134000,67069912970,19730,19730,19730,19720,1545
|
|
20240701,133900,67039440910,19730,19710,19730,19710,5204
|
|
20240701,133800,66936825680,19720,19720,19720,19710,1052
|
|
20240701,133700,66916087110,19720,19730,19730,19710,2899
|
|
20240701,133600,66858942120,19720,19710,19730,19710,1790
|
|
20240701,133500,66823639850,19720,19750,19790,19710,8605
|
|
20240701,133400,66653781360,19750,19740,19770,19740,1876
|
|
20240701,133300,66616732220,19740,19730,19740,19730,1413
|
|
20240701,133200,66588848240,19730,19730,19740,19720,1579
|
|
20240701,133100,66557696340,19740,19740,19740,19730,2479
|
|
20240701,133000,66508780840,19740,19740,19740,19730,1667
|
|
20240701,132900,66475881610,19740,19730,19740,19730,2038
|
|
20240701,132800,66435665480,19740,19740,19740,19730,1833
|
|
20240701,132700,66399492380,19740,19730,19750,19730,1387
|
|
20240701,132600,66372112930,19730,19770,19770,19720,11740
|
|
20240701,132500,66140450230,19750,19780,19780,19750,2332
|
|
20240701,132400,66094359990,19780,19780,19790,19750,5184
|
|
20240701,132300,65991890520,19760,19770,19780,19760,4067
|
|
20240701,132200,65911511420,19770,19780,19780,19770,1451
|
|
20240701,132100,65882822360,19780,19790,19790,19770,6350
|
|
20240701,132000,65757218530,19790,19790,19790,19780,858
|
|
20240701,131900,65740242920,19790,19780,19790,19780,2007
|
|
20240701,131800,65700535150,19790,19790,19790,19780,1495
|
|
20240701,131700,65670956280,19780,19790,19790,19780,702
|
|
20240701,131600,65657066560,19790,19780,19790,19780,325
|
|
20240701,131500,65650636110,19790,19760,19790,19760,3264
|
|
20240701,131400,65586095440,19770,19740,19770,19740,9896
|
|
20240701,131300,65390616970,19750,19760,19760,19740,1862
|
|
20240701,131200,65353856730,19740,19770,19770,19740,3957
|
|
20240701,131100,65275704400,19770,19750,19770,19750,4614
|
|
20240701,131000,65184550170,19750,19780,19780,19750,7043
|
|
20240701,130900,65045402290,19780,19780,19780,19760,2633
|
|
20240701,130800,64993340170,19780,19790,19790,19770,2967
|
|
20240701,130700,64934679010,19790,19790,19790,19770,4625
|
|
20240701,130600,64843196790,19790,19780,19810,19780,5716
|
|
20240701,130500,64730051120,19780,19830,19840,19780,3515
|
|
20240701,130400,64660447120,19840,19860,19860,19780,13189
|
|
20240701,130300,64399232660,19860,19870,19880,19850,2412
|
|
20240701,130200,64351328380,19870,19870,19880,19870,3310
|
|
20240701,130100,64285548750,19870,19880,19880,19860,809
|
|
20240701,130000,64269477740,19880,19880,19880,19860,1094
|
|
20240701,125900,64247734700,19870,19870,19880,19860,1901
|
|
20240701,125800,64209967770,19860,19880,19880,19860,1713
|
|
20240701,125700,64175930980,19870,19870,19870,19850,1137
|
|
20240701,125600,64153346320,19870,19880,19890,19860,3281
|
|
20240701,125500,64088140780,19880,19880,19890,19870,2226
|
|
20240701,125400,64043889800,19880,19870,19880,19870,849
|
|
20240701,125300,64027016480,19870,19870,19890,19860,4176
|
|
20240701,125200,63944016000,19880,19890,19890,19870,1721
|
|
20240701,125100,63909797310,19890,19880,19890,19880,830
|
|
20240701,125000,63893291800,19860,19890,19890,19850,1995
|
|
20240701,124900,63853641240,19890,19870,19890,19860,2877
|
|
20240701,124800,63796465570,19870,19870,19870,19850,1165
|
|
20240701,124700,63773325360,19870,19880,19880,19860,1210
|
|
20240701,124600,63749275760,19880,19880,19880,19860,657
|
|
20240701,124500,63736215280,19880,19890,19890,19870,1239
|
|
20240701,124400,63711589040,19880,19880,19900,19870,4941
|
|
20240701,124300,63613328650,19890,19890,19890,19880,3046
|
|
20240701,124200,63552748430,19890,19900,19900,19880,935
|
|
20240701,124100,63534147960,19900,19890,19900,19880,3887
|
|
20240701,124000,63456838820,19890,19890,19890,19870,950
|
|
20240701,123900,63437953340,19880,19790,19890,19790,8773
|
|
20240701,123800,63263936630,19800,19800,19810,19790,5996
|
|
20240701,123700,63145205580,19800,19810,19810,19800,3682
|
|
20240701,123600,63072292280,19810,19820,19820,19800,5532
|
|
20240701,123500,62962703910,19820,19820,19830,19810,1737
|
|
20240701,123400,62928276420,19810,19820,19830,19810,3078
|
|
20240701,123300,62867292630,19830,19830,19830,19820,5103
|
|
20240701,123200,62766141780,19830,19830,19840,19820,3149
|
|
20240701,123100,62703703820,19830,19840,19840,19820,3701
|
|
20240701,123000,62630324120,19840,19830,19840,19830,2418
|
|
20240701,122900,62582367460,19840,19840,19850,19830,2570
|
|
20240701,122800,62531382770,19840,19840,19840,19830,1309
|
|
20240701,122700,62505419240,19840,19820,19840,19820,3752
|
|
20240701,122600,62431014090,19820,19830,19830,19820,4126
|
|
20240701,122500,62349232720,19830,19840,19840,19820,2091
|
|
20240701,122400,62307764240,19840,19860,19870,19830,5252
|
|
20240701,122300,62203518560,19870,19870,19880,19860,1797
|
|
20240701,122200,62167817630,19860,19870,19880,19860,1639
|
|
20240701,122100,62135259780,19870,19880,19880,19860,1789
|
|
20240701,122000,62099722540,19880,19870,19880,19860,1628
|
|
20240701,121900,62067375020,19870,19860,19880,19860,2202
|
|
20240701,121800,62023629290,19860,19830,19860,19820,3679
|
|
20240701,121700,61950614970,19830,19850,19860,19830,1447
|
|
20240701,121600,61921895100,19850,19850,19850,19830,1146
|
|
20240701,121500,61899153860,19850,19860,19860,19830,1784
|
|
20240701,121400,61863760230,19860,19840,19860,19840,912
|
|
20240701,121300,61845657700,19840,19860,19860,19840,1096
|
|
20240701,121200,61823909130,19860,19860,19860,19830,1036
|
|
20240701,121100,61803348180,19850,19860,19870,19850,2399
|
|
20240701,121000,61755704970,19860,19830,19870,19830,2003
|
|
20240701,120900,61715967070,19840,19860,19870,19830,3570
|
|
20240701,120800,61645120850,19870,19860,19870,19840,1508
|
|
20240701,120700,61615175980,19860,19850,19860,19840,595
|
|
20240701,120600,61603361340,19860,19830,19890,19830,1475
|
|
20240701,120500,61574077520,19840,19840,19880,19830,4805
|
|
20240701,120400,61478712810,19840,19840,19840,19830,1953
|
|
20240701,120300,61439976700,19840,19880,19880,19830,7604
|
|
20240701,120200,61289096050,19870,19890,19900,19860,5521
|
|
20240701,120100,61179372950,19890,19930,19930,19890,16602
|
|
20240701,120000,60848966850,19930,19930,19930,19920,3924
|
|
20240701,115900,60770791750,19930,19930,19930,19910,1509
|
|
20240701,115800,60740729050,19930,19930,19930,19920,4555
|
|
20240701,115700,60649970590,19930,19920,19930,19920,4034
|
|
20240701,115600,60569597300,19930,19940,19940,19920,3410
|
|
20240701,115500,60501636020,19930,19920,19940,19920,3339
|
|
20240701,115400,60435068690,19940,19940,19940,19920,3133
|
|
20240701,115300,60372608070,19940,19940,19940,19920,4013
|
|
20240701,115200,60292603280,19940,19940,19940,19930,2658
|
|
20240701,115100,60239614190,19940,19930,19940,19920,2384
|
|
20240701,115000,60192094540,19930,19940,19940,19920,2770
|
|
20240701,114900,60136883450,19940,19930,19940,19920,3295
|
|
20240701,114800,60071194180,19940,19930,19940,19930,3769
|
|
20240701,114700,59996051490,19930,19940,19940,19930,2511
|
|
20240701,114600,59945988800,19940,19940,19950,19920,3366
|
|
20240701,114500,59878881280,19940,19930,19950,19920,1998
|
|
20240701,114400,59839036510,19930,19940,19950,19920,2628
|
|
20240701,114300,59786636240,19940,19940,19940,19920,2538
|
|
20240701,114200,59736037380,19930,19920,19940,19910,2714
|
|
20240701,114100,59681951800,19930,19930,19940,19910,6615
|
|
20240701,114000,59550150010,19940,19950,19950,19930,2188
|
|
20240701,113900,59506519190,19940,19940,19950,19930,4978
|
|
20240701,113800,59407237970,19950,19940,19950,19940,3817
|
|
20240701,113700,59331096510,19950,19930,19950,19920,4224
|
|
20240701,113600,59246878930,19940,19930,19940,19920,4071
|
|
20240701,113500,59165736290,19940,19930,19940,19920,3374
|
|
20240701,113400,59098489340,19920,19910,19930,19910,8353
|
|
20240701,113300,58932108820,19910,19910,19920,19910,5173
|
|
20240701,113200,58829091590,19910,19900,19910,19900,2848
|
|
20240701,113100,58772400060,19890,19890,19900,19890,2623
|
|
20240701,113000,58720209190,19900,19890,19910,19890,4370
|
|
20240701,112900,58633242820,19890,19900,19910,19880,6003
|
|
20240701,112800,58513814540,19900,19850,19910,19850,55099
|
|
20240701,112700,57418060530,19860,19850,19870,19850,5178
|
|
20240701,112600,57315222640,19850,19870,19870,19850,2203
|
|
20240701,112500,57271465230,19860,19860,19870,19840,2244
|
|
20240701,112400,57226892290,19860,19860,19870,19850,3044
|
|
20240701,112300,57166443080,19860,19860,19860,19840,3317
|
|
20240701,112200,57100587660,19860,19860,19860,19830,1443
|
|
20240701,112100,57071937900,19860,19850,19860,19830,1420
|
|
20240701,112000,57043759900,19840,19850,19850,19830,3321
|
|
20240701,111900,56977859680,19840,19840,19860,19840,1821
|
|
20240701,111800,56941708230,19850,19840,19850,19820,1770
|
|
20240701,111700,56906596140,19840,19850,19860,19820,2124
|
|
20240701,111600,56864453890,19850,19860,19860,19820,5324
|
|
20240701,111500,56758830440,19860,19860,19860,19840,4497
|
|
20240701,111400,56669562340,19860,19850,19860,19840,4599
|
|
20240701,111300,56578248610,19850,19850,19850,19840,3254
|
|
20240701,111200,56513663470,19860,19860,19870,19840,2331
|
|
20240701,111100,56467375820,19860,19860,19860,19840,1475
|
|
20240701,111000,56438093340,19860,19860,19870,19850,2146
|
|
20240701,110900,56395484680,19860,19850,19860,19840,4095
|
|
20240701,110800,56314202440,19860,19870,19870,19850,2365
|
|
20240701,110700,56267230000,19870,19860,19870,19850,4010
|
|
20240701,110600,56187592050,19860,19870,19870,19840,1478
|
|
20240701,110500,56158248720,19870,19850,19870,19820,5270
|
|
20240701,110400,56053646980,19850,19860,19870,19850,4734
|
|
20240701,110300,55959639650,19870,19880,19880,19850,5563
|
|
20240701,110200,55849148700,19870,19880,19890,19860,1828
|
|
20240701,110100,55812812790,19870,19880,19890,19860,2940
|
|
20240701,110000,55754389670,19880,19890,19890,19870,2474
|
|
20240701,105900,55705206670,19890,19880,19890,19870,6891
|
|
20240701,105800,55568194150,19880,19880,19880,19850,2864
|
|
20240701,105700,55511279110,19870,19860,19870,19850,2790
|
|
20240701,105600,55455857300,19860,19860,19870,19860,2925
|
|
20240701,105500,55397752570,19860,19880,19880,19860,2333
|
|
20240701,105400,55351389550,19880,19870,19880,19860,5108
|
|
20240701,105300,55249882910,19870,19840,19870,19830,4987
|
|
20240701,105200,55150880090,19830,19830,19830,19810,1304
|
|
20240701,105100,55125029260,19820,19830,19840,19810,1963
|
|
20240701,105000,55086103690,19830,19830,19840,19810,1379
|
|
20240701,104900,55058763500,19830,19830,19840,19800,5003
|
|
20240701,104800,54959671500,19840,19820,19840,19800,4236
|
|
20240701,104700,54875684670,19830,19870,19870,19800,8002
|
|
20240701,104600,54716984370,19870,19870,19880,19850,3106
|
|
20240701,104500,54655301810,19880,19890,19890,19870,3900
|
|
20240701,104400,54577760140,19890,19890,19890,19880,3508
|
|
20240701,104300,54507996660,19880,19870,19890,19860,2941
|
|
20240701,104200,54449532020,19860,19890,19900,19860,4770
|
|
20240701,104100,54354702270,19890,19860,19890,19860,5642
|
|
20240701,104000,54242527910,19860,19890,19890,19860,8051
|
|
20240701,103900,54082492830,19880,19860,19890,19850,9686
|
|
20240701,103800,53890041570,19860,19850,19860,19830,4541
|
|
20240701,103700,53799931400,19850,19840,19850,19830,2504
|
|
20240701,103600,53750241170,19830,19830,19850,19830,1682
|
|
20240701,103500,53716861840,19850,19830,19850,19830,2738
|
|
20240701,103400,53662546010,19830,19840,19850,19830,4563
|
|
20240701,103300,53572019970,19840,19840,19850,19830,2832
|
|
20240701,103200,53515836580,19840,19850,19850,19810,6760
|
|
20240701,103100,53381724190,19850,19780,19850,19770,18652
|
|
20240701,103000,53012544480,19770,19770,19780,19760,2980
|
|
20240701,102900,52953639350,19770,19770,19780,19760,5485
|
|
20240701,102800,52845189790,19770,19750,19770,19730,3967
|
|
20240701,102700,52766834450,19760,19760,19760,19750,5339
|
|
20240701,102600,52661353390,19750,19770,19770,19750,3427
|
|
20240701,102500,52593632930,19760,19730,19770,19720,10093
|
|
20240701,102400,52394343830,19740,19700,19740,19690,6802
|
|
20240701,102300,52260195330,19700,19690,19700,19690,2643
|
|
20240701,102200,52208141500,19690,19680,19690,19670,3343
|
|
20240701,102100,52142340140,19680,19670,19680,19660,7428
|
|
20240701,102000,51996241720,19670,19680,19690,19660,10310
|
|
20240701,101900,51793395050,19680,19680,19690,19670,9663
|
|
20240701,101800,51603287340,19680,19720,19720,19680,15165
|
|
20240701,101700,51304659820,19730,19730,19740,19700,11330
|
|
20240701,101600,51081288230,19740,19760,19760,19730,4523
|
|
20240701,101500,50992011520,19760,19780,19780,19740,6655
|
|
20240701,101400,50860516640,19780,19710,19780,19710,9107
|
|
20240701,101300,50680742030,19720,19730,19740,19710,7039
|
|
20240701,101200,50541907650,19730,19730,19740,19710,6664
|
|
20240701,101100,50410427570,19710,19700,19730,19700,10218
|
|
20240701,101000,50209025650,19700,19670,19740,19670,22626
|
|
20240701,100900,49763199890,19670,19750,19750,19670,37628
|
|
20240701,100800,49021950040,19740,19780,19780,19730,9999
|
|
20240701,100700,48824551040,19780,19750,19780,19740,9439
|
|
20240701,100600,48638187170,19740,19790,19790,19740,15416
|
|
20240701,100500,48333532870,19790,19800,19800,19780,5769
|
|
20240701,100400,48219377430,19800,19820,19820,19790,4192
|
|
20240701,100300,48136379680,19810,19810,19830,19800,4892
|
|
20240701,100200,48039471870,19820,19820,19840,19810,2789
|
|
20240701,100100,47984167000,19820,19840,19850,19790,4548
|
|
20240701,100000,47893972120,19840,19810,19840,19780,9387
|
|
20240701,095900,47708059060,19800,19830,19830,19790,5198
|
|
20240701,095800,47605089120,19830,19810,19830,19810,3426
|
|
20240701,095700,47537180880,19830,19830,19830,19750,13181
|
|
20240701,095600,47276339760,19830,19820,19830,19800,3317
|
|
20240701,095500,47210610720,19820,19800,19860,19790,5831
|
|
20240701,095400,47094980040,19800,19830,19830,19790,6465
|
|
20240701,095300,46966954610,19830,19800,19830,19770,6484
|
|
20240701,095200,46838605050,19790,19790,19800,19750,18794
|
|
20240701,095100,46467002090,19790,19860,19860,19780,4470
|
|
20240701,095000,46378408250,19860,19780,19860,19750,23381
|
|
20240701,094900,45915429790,19780,19780,19790,19770,3541
|
|
20240701,094800,45845397180,19780,19800,19800,19760,3407
|
|
20240701,094700,45778029300,19780,19790,19810,19740,15489
|
|
20240701,094600,45471809570,19800,19780,19810,19770,2592
|
|
20240701,094500,45420511220,19770,19770,19800,19750,8051
|
|
20240701,094400,45261348690,19770,19740,19780,19740,4943
|
|
20240701,094300,45163680310,19740,19700,19800,19700,44419
|
|
20240701,094200,44287833340,19710,19830,19840,19710,36143
|
|
20240701,094100,43574414940,19830,19760,19830,19750,21085
|
|
20240701,094000,43157389070,19770,19740,19780,19720,8247
|
|
20240701,093900,42994484160,19750,19710,19790,19710,16210
|
|
20240701,093800,42673897010,19700,19790,19800,19690,48412
|
|
20240701,093700,41718385700,19800,19780,19810,19770,20867
|
|
20240701,093600,41305406540,19780,19900,19900,19780,81391
|
|
20240701,093500,39691680840,19890,19910,19910,19870,7249
|
|
20240701,093400,39547467320,19910,19870,19910,19860,27315
|
|
20240701,093300,39004507590,19870,19880,19890,19860,17132
|
|
20240701,093200,38663993200,19880,19930,19940,19870,19469
|
|
20240701,093100,38276564050,19940,19910,19970,19900,17752
|
|
20240701,093000,37923075560,19920,19930,19990,19910,43933
|
|
20240701,092900,37045870800,19930,19910,19930,19910,7303
|
|
20240701,092800,36900376980,19920,19970,19990,19890,10028
|
|
20240701,092700,36700646070,19990,19880,19990,19870,24487
|
|
20240701,092600,36212665210,19870,19910,19920,19850,19903
|
|
20240701,092500,35816781180,19910,19980,19990,19900,34261
|
|
20240701,092400,35133363600,19980,19980,19990,19950,12733
|
|
20240701,092300,34879081660,19990,19990,20000,19970,18362
|
|
20240701,092200,34512057280,19990,19990,20000,19950,12777
|
|
20240701,092100,34256848810,19980,19960,20050,19960,12104
|
|
20240701,092000,34014881860,19960,20100,20100,19950,25179
|
|
20240701,091900,33510979670,20100,20100,20150,20050,21398
|
|
20240701,091800,33080665670,20150,20150,20200,20100,52217
|
|
20240701,091700,32027857020,20150,20050,20150,20000,52825
|
|
20240701,091600,30967230570,20050,19970,20050,19950,39354
|
|
20240701,091500,30181078810,19970,19930,19990,19920,13848
|
|
20240701,091400,29904661360,19920,19900,19930,19810,83548
|
|
20240701,091300,28245172130,19900,19980,19980,19900,56763
|
|
20240701,091200,27113439470,19970,20050,20050,19950,61307
|
|
20240701,091100,25887861450,20050,20000,20050,20000,22123
|
|
20240701,091000,25444576200,20050,20050,20100,20000,21047
|
|
20240701,090900,25022911350,20000,20100,20100,20000,41477
|
|
20240701,090800,24190239750,20100,19920,20100,19890,46071
|
|
20240701,090700,23271162990,19930,20100,20150,19920,145222
|
|
20240701,090600,20370521430,20150,20100,20150,20050,56516
|
|
20240701,090500,19233764780,20050,20000,20100,20000,44036
|
|
20240701,090400,18350935080,20000,20100,20150,20000,97830
|
|
20240701,090300,16387510930,20150,20150,20250,20100,85588
|
|
20240701,090200,14661556230,20200,20350,20450,20150,178589
|
|
20240701,090100,11034260530,20350,20200,20400,20050,238197
|
|
20240701,090000,6209839930,20200,19980,20200,19900,310481
|