600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,185600,83834377930,19970,19970,19970,19970,0
|
|
20240702,185500,83834377930,19970,19970,19970,19970,0
|
|
20240702,185400,83834377930,19970,19970,19970,19970,0
|
|
20240702,185300,83834377930,19970,19970,19970,19970,0
|
|
20240702,185200,83834377930,19970,19970,19970,19970,0
|
|
20240702,185100,83834377930,19970,19970,19970,19970,0
|
|
20240702,185000,83834377930,19970,19970,19970,19970,0
|
|
20240702,184900,83834377930,19970,19970,19970,19970,0
|
|
20240702,184800,83834377930,19970,19970,19970,19970,0
|
|
20240702,184700,83834377930,19970,19970,19970,19970,0
|
|
20240702,184600,83834377930,19970,19970,19970,19970,0
|
|
20240702,184500,83834377930,19970,19970,19970,19970,0
|
|
20240702,184400,83834377930,19970,19970,19970,19970,0
|
|
20240702,184300,83834377930,19970,19970,19970,19970,0
|
|
20240702,184200,83834377930,19970,19970,19970,19970,0
|
|
20240702,184100,83834377930,19970,19970,19970,19970,0
|
|
20240702,184000,83834377930,19970,19970,19970,19970,0
|
|
20240702,183900,83834377930,19970,19970,19970,19970,0
|
|
20240702,183800,83834377930,19970,19970,19970,19970,0
|
|
20240702,183700,83834377930,19970,19970,19970,19970,0
|
|
20240702,183600,83834377930,19970,19970,19970,19970,0
|
|
20240702,183500,83834377930,19970,19970,19970,19970,0
|
|
20240702,183400,83834377930,19970,19970,19970,19970,0
|
|
20240702,183300,83834377930,19970,19970,19970,19970,0
|
|
20240702,183200,83834377930,19970,19970,19970,19970,0
|
|
20240702,183100,83834377930,19970,19970,19970,19970,0
|
|
20240702,183000,83834377930,19970,19970,19970,19970,0
|
|
20240702,182900,83834377930,19970,19970,19970,19970,0
|
|
20240702,182800,83834377930,19970,19970,19970,19970,0
|
|
20240702,182700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,182600,83834377930,19970,19970,19970,19970,0
|
|
20240702,182500,83834377930,19970,19970,19970,19970,0
|
|
20240702,182400,83834377930,19970,19970,19970,19970,0
|
|
20240702,182300,83834377930,19970,19970,19970,19970,0
|
|
20240702,182200,83834377930,19970,19970,19970,19970,0
|
|
20240702,182100,83834377930,19970,19970,19970,19970,0
|
|
20240702,182000,83834377930,19970,19970,19970,19970,0
|
|
20240702,181900,83834377930,19970,19970,19970,19970,0
|
|
20240702,181800,83834377930,19970,19970,19970,19970,0
|
|
20240702,181700,83834377930,19970,19970,19970,19970,0
|
|
20240702,181600,83834377930,19970,19970,19970,19970,0
|
|
20240702,181500,83834377930,19970,19970,19970,19970,0
|
|
20240702,181400,83834377930,19970,19970,19970,19970,0
|
|
20240702,181300,83834377930,19970,19970,19970,19970,0
|
|
20240702,181200,83834377930,19970,19970,19970,19970,0
|
|
20240702,181100,83834377930,19970,19970,19970,19970,0
|
|
20240702,181000,83834377930,19970,19970,19970,19970,0
|
|
20240702,180900,83834377930,19970,19970,19970,19970,0
|
|
20240702,180800,83834377930,19970,19970,19970,19970,0
|
|
20240702,180700,83834377930,19970,19970,19970,19970,0
|
|
20240702,180600,83834377930,19970,19970,19970,19970,0
|
|
20240702,180500,83834377930,19970,19970,19970,19970,0
|
|
20240702,180400,83834377930,19970,19970,19970,19970,0
|
|
20240702,180300,83834377930,19970,19970,19970,19970,0
|
|
20240702,180200,83834377930,19970,19970,19970,19970,0
|
|
20240702,180100,83834377930,19970,19970,19970,19970,0
|
|
20240702,180000,83834377930,19970,19970,19970,19970,0
|
|
20240702,175900,83834377930,19970,19970,19970,19970,0
|
|
20240702,175800,83834377930,19970,19970,19970,19970,0
|
|
20240702,175700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,175600,83834377930,19970,19970,19970,19970,0
|
|
20240702,175500,83834377930,19970,19970,19970,19970,0
|
|
20240702,175400,83834377930,19970,19970,19970,19970,0
|
|
20240702,175300,83834377930,19970,19970,19970,19970,0
|
|
20240702,175200,83834377930,19970,19970,19970,19970,0
|
|
20240702,175100,83834377930,19970,19970,19970,19970,0
|
|
20240702,175000,83834377930,19970,19970,19970,19970,0
|
|
20240702,174900,83834377930,19970,19970,19970,19970,0
|
|
20240702,174800,83834377930,19970,19970,19970,19970,0
|
|
20240702,174700,83834377930,19970,19970,19970,19970,0
|
|
20240702,174600,83834377930,19970,19970,19970,19970,0
|
|
20240702,174500,83834377930,19970,19970,19970,19970,0
|
|
20240702,174400,83834377930,19970,19970,19970,19970,0
|
|
20240702,174300,83834377930,19970,19970,19970,19970,0
|
|
20240702,174200,83834377930,19970,19970,19970,19970,0
|
|
20240702,174100,83834377930,19970,19970,19970,19970,0
|
|
20240702,174000,83834377930,19970,19970,19970,19970,0
|
|
20240702,173900,83834377930,19970,19970,19970,19970,0
|
|
20240702,173800,83834377930,19970,19970,19970,19970,0
|
|
20240702,173700,83834377930,19970,19970,19970,19970,0
|
|
20240702,173600,83834377930,19970,19970,19970,19970,0
|
|
20240702,173500,83834377930,19970,19970,19970,19970,0
|
|
20240702,173400,83834377930,19970,19970,19970,19970,0
|
|
20240702,173300,83834377930,19970,19970,19970,19970,0
|
|
20240702,173200,83834377930,19970,19970,19970,19970,0
|
|
20240702,173100,83834377930,19970,19970,19970,19970,0
|
|
20240702,173000,83834377930,19970,19970,19970,19970,0
|
|
20240702,172900,83834377930,19970,19970,19970,19970,0
|
|
20240702,172800,83834377930,19970,19970,19970,19970,0
|
|
20240702,172700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,172600,83834377930,19970,19970,19970,19970,0
|
|
20240702,172500,83834377930,19970,19970,19970,19970,0
|
|
20240702,172400,83834377930,19970,19970,19970,19970,0
|
|
20240702,172300,83834377930,19970,19970,19970,19970,0
|
|
20240702,172200,83834377930,19970,19970,19970,19970,0
|
|
20240702,172100,83834377930,19970,19970,19970,19970,0
|
|
20240702,172000,83834377930,19970,19970,19970,19970,0
|
|
20240702,171900,83834377930,19970,19970,19970,19970,0
|
|
20240702,171800,83834377930,19970,19970,19970,19970,0
|
|
20240702,171700,83834377930,19970,19970,19970,19970,0
|
|
20240702,171600,83834377930,19970,19970,19970,19970,0
|
|
20240702,171500,83834377930,19970,19970,19970,19970,0
|
|
20240702,171400,83834377930,19970,19970,19970,19970,0
|
|
20240702,171300,83834377930,19970,19970,19970,19970,0
|
|
20240702,171200,83834377930,19970,19970,19970,19970,0
|
|
20240702,171100,83834377930,19970,19970,19970,19970,0
|
|
20240702,171000,83834377930,19970,19970,19970,19970,0
|
|
20240702,170900,83834377930,19970,19970,19970,19970,0
|
|
20240702,170800,83834377930,19970,19970,19970,19970,0
|
|
20240702,170700,83834377930,19970,19970,19970,19970,0
|
|
20240702,170600,83834377930,19970,19970,19970,19970,0
|
|
20240702,170500,83834377930,19970,19970,19970,19970,0
|
|
20240702,170400,83834377930,19970,19970,19970,19970,0
|
|
20240702,170300,83834377930,19970,19970,19970,19970,0
|
|
20240702,170200,83834377930,19970,19970,19970,19970,0
|
|
20240702,170100,83834377930,19970,19970,19970,19970,0
|
|
20240702,170000,83834377930,19970,19970,19970,19970,0
|
|
20240702,165900,83834377930,19970,19970,19970,19970,0
|
|
20240702,165800,83834377930,19970,19970,19970,19970,0
|
|
20240702,165700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,165600,83834377930,19970,19970,19970,19970,0
|
|
20240702,165500,83834377930,19970,19970,19970,19970,0
|
|
20240702,165400,83834377930,19970,19970,19970,19970,0
|
|
20240702,165300,83834377930,19970,19970,19970,19970,0
|
|
20240702,165200,83834377930,19970,19970,19970,19970,0
|
|
20240702,165100,83834377930,19970,19970,19970,19970,0
|
|
20240702,165000,83834377930,19970,19970,19970,19970,0
|
|
20240702,164900,83834377930,19970,19970,19970,19970,0
|
|
20240702,164800,83834377930,19970,19970,19970,19970,0
|
|
20240702,164700,83834377930,19970,19970,19970,19970,0
|
|
20240702,164600,83834377930,19970,19970,19970,19970,0
|
|
20240702,164500,83834377930,19970,19970,19970,19970,0
|
|
20240702,164400,83834377930,19970,19970,19970,19970,0
|
|
20240702,164300,83834377930,19970,19970,19970,19970,0
|
|
20240702,164200,83834377930,19970,19970,19970,19970,0
|
|
20240702,164100,83834377930,19970,19970,19970,19970,0
|
|
20240702,164000,83834377930,19970,19970,19970,19970,0
|
|
20240702,163900,83834377930,19970,19970,19970,19970,0
|
|
20240702,163800,83834377930,19970,19970,19970,19970,0
|
|
20240702,163700,83834377930,19970,19970,19970,19970,0
|
|
20240702,163600,83834377930,19970,19970,19970,19970,0
|
|
20240702,163500,83834377930,19970,19970,19970,19970,0
|
|
20240702,163400,83834377930,19970,19970,19970,19970,0
|
|
20240702,163300,83834377930,19970,19970,19970,19970,0
|
|
20240702,163200,83834377930,19970,19970,19970,19970,0
|
|
20240702,163100,83834377930,19970,19970,19970,19970,0
|
|
20240702,163000,83834377930,19970,19970,19970,19970,0
|
|
20240702,162900,83834377930,19970,19970,19970,19970,0
|
|
20240702,162800,83834377930,19970,19970,19970,19970,0
|
|
20240702,162700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,162600,83834377930,19970,19970,19970,19970,0
|
|
20240702,162500,83834377930,19970,19970,19970,19970,0
|
|
20240702,162400,83834377930,19970,19970,19970,19970,0
|
|
20240702,162300,83834377930,19970,19970,19970,19970,0
|
|
20240702,162200,83834377930,19970,19970,19970,19970,0
|
|
20240702,162100,83834377930,19970,19970,19970,19970,0
|
|
20240702,162000,83834377930,19970,19970,19970,19970,0
|
|
20240702,161900,83834377930,19970,19970,19970,19970,0
|
|
20240702,161800,83834377930,19970,19970,19970,19970,0
|
|
20240702,161700,83834377930,19970,19970,19970,19970,0
|
|
20240702,161600,83834377930,19970,19970,19970,19970,0
|
|
20240702,161500,83834377930,19970,19970,19970,19970,0
|
|
20240702,161400,83834377930,19970,19970,19970,19970,0
|
|
20240702,161300,83834377930,19970,19970,19970,19970,0
|
|
20240702,161200,83834377930,19970,19970,19970,19970,0
|
|
20240702,161100,83834377930,19970,19970,19970,19970,0
|
|
20240702,161000,83834377930,19970,19970,19970,19970,0
|
|
20240702,160900,83834377930,19970,19970,19970,19970,0
|
|
20240702,160800,83834377930,19970,19970,19970,19970,0
|
|
20240702,160700,83834377930,19970,19970,19970,19970,0
|
|
20240702,160600,83834377930,19970,19970,19970,19970,0
|
|
20240702,160500,83834377930,19970,19970,19970,19970,0
|
|
20240702,160400,83834377930,19970,19970,19970,19970,0
|
|
20240702,160300,83834377930,19970,19970,19970,19970,0
|
|
20240702,160200,83834377930,19970,19970,19970,19970,0
|
|
20240702,160100,83834377930,19970,19970,19970,19970,0
|
|
20240702,160000,83834377930,19970,19970,19970,19970,0
|
|
20240702,155900,83834377930,19970,19970,19970,19970,0
|
|
20240702,155800,83834377930,19970,19970,19970,19970,0
|
|
20240702,155700,83834377930,19970,19970,19970,19970,103014
|
|
20240702,155600,83834377930,19970,19970,19970,19970,0
|
|
20240702,155500,83834377930,19970,19970,19970,19970,0
|
|
20240702,155400,83834377930,19970,19970,19970,19970,0
|
|
20240702,155300,83834377930,19970,19970,19970,19970,0
|
|
20240702,155200,83834377930,19970,19970,19970,19970,0
|
|
20240702,155100,83834377930,19970,19970,19970,19970,0
|
|
20240702,155000,83834377930,19970,19970,19970,19970,0
|
|
20240702,154900,83834377930,19970,19970,19970,19970,0
|
|
20240702,154800,83834377930,19970,19970,19970,19970,0
|
|
20240702,154700,83834377930,19970,19970,19970,19970,0
|
|
20240702,154600,83834377930,19970,19970,19970,19970,0
|
|
20240702,154500,83834377930,19970,19970,19970,19970,0
|
|
20240702,154400,83834377930,19970,19970,19970,19970,0
|
|
20240702,154300,83834377930,19970,19970,19970,19970,0
|
|
20240702,154200,83834377930,19970,19970,19970,19970,0
|
|
20240702,154100,83834377930,19970,19970,19970,19970,0
|
|
20240702,154000,83834377930,19970,19970,19970,19970,0
|
|
20240702,153900,83834377930,19970,19970,19970,19970,0
|
|
20240702,153800,83834377930,19970,19970,19970,19970,0
|
|
20240702,153700,83834377930,19970,19970,19970,19970,0
|
|
20240702,153600,83834377930,19970,19970,19970,19970,0
|
|
20240702,153500,83834377930,19970,19970,19970,19970,0
|
|
20240702,153400,83834377930,19970,19970,19970,19970,0
|
|
20240702,153300,83834377930,19970,19970,19970,19970,0
|
|
20240702,153200,83834377930,19970,19970,19970,19970,0
|
|
20240702,153100,83834377930,19970,19970,19970,19970,0
|
|
20240702,153000,83834377930,19970,19970,19970,19970,103014
|
|
20240702,152900,81777188350,19990,19990,19990,19990,0
|
|
20240702,152800,81777188350,19990,19990,19990,19990,0
|
|
20240702,152700,81777188350,19990,19990,19990,19990,0
|
|
20240702,152600,81777188350,19990,19990,19990,19990,0
|
|
20240702,152500,81777188350,19990,19990,19990,19990,0
|
|
20240702,152400,81777188350,19990,19990,19990,19990,0
|
|
20240702,152300,81777188350,19990,19990,19990,19990,0
|
|
20240702,152200,81777188350,19990,19990,19990,19990,0
|
|
20240702,152100,81777188350,19990,19990,19990,19990,0
|
|
20240702,152000,81777188350,19990,19990,19990,19990,0
|
|
20240702,151900,81777188350,19990,20000,20050,19990,16594
|
|
20240702,151800,81445254820,20000,20050,20050,20000,17288
|
|
20240702,151700,81099214020,20000,20000,20050,20000,12701
|
|
20240702,151600,80844981070,20000,20000,20050,20000,7775
|
|
20240702,151500,80689283420,20000,20050,20050,20000,11495
|
|
20240702,151400,80459260020,20000,20000,20050,20000,8284
|
|
20240702,151300,80293323970,20050,20000,20050,20000,26700
|
|
20240702,151200,79758068220,20050,20000,20050,20000,6038
|
|
20240702,151100,79637080620,20050,20050,20050,20000,8579
|
|
20240702,151000,79465230870,20050,20050,20050,20000,3677
|
|
20240702,150900,79391607120,20050,20050,20050,20000,13787
|
|
20240702,150800,79115644420,20050,20000,20050,20000,3796
|
|
20240702,150700,79039687970,20050,20050,20050,20000,7866
|
|
20240702,150600,78882127570,20000,20000,20050,20000,3314
|
|
20240702,150500,78815806270,20050,20050,20050,20000,5939
|
|
20240702,150400,78696852320,20000,20050,20050,20000,2355
|
|
20240702,150300,78649708620,20050,20050,20050,20000,6464
|
|
20240702,150200,78520215420,20000,20050,20050,20000,2812
|
|
20240702,150100,78463892470,20050,20000,20050,20000,2832
|
|
20240702,150000,78407203720,20000,20000,20050,20000,4719
|
|
20240702,145900,78312732920,20000,20000,20050,20000,1346
|
|
20240702,145800,78285780670,20050,20050,20050,20000,3086
|
|
20240702,145700,78223957370,20050,20050,20050,20000,5295
|
|
20240702,145600,78117937220,20050,20050,20050,20000,2774
|
|
20240702,145500,78062416820,20050,20000,20050,20000,4197
|
|
20240702,145400,77978373770,20000,20050,20050,20000,2798
|
|
20240702,145300,77922382270,20000,20050,20050,20000,8628
|
|
20240702,145200,77749616520,20050,20050,20050,20000,3477
|
|
20240702,145100,77679957870,20050,20050,20050,20000,2324
|
|
20240702,145000,77633456920,20000,20050,20050,20000,2677
|
|
20240702,144900,77579815420,20000,20000,20050,20000,7283
|
|
20240702,144800,77434112220,20050,20050,20050,20000,3282
|
|
20240702,144700,77368440720,20050,20050,20050,20000,2982
|
|
20240702,144600,77308696320,20050,20000,20050,20000,2642
|
|
20240702,144500,77255754870,20000,20000,20050,20000,3992
|
|
20240702,144400,77175820420,20000,20000,20050,20000,4492
|
|
20240702,144300,77085810020,20000,20000,20050,20000,2429
|
|
20240702,144200,77037206120,20000,20050,20050,20000,5968
|
|
20240702,144100,76917704020,20050,20000,20050,20000,1875
|
|
20240702,144000,76880178520,20000,20000,20050,20000,2996
|
|
20240702,143900,76820169620,20050,20000,20050,20000,4120
|
|
20240702,143800,76737743670,20000,20000,20050,20000,21760
|
|
20240702,143700,76302490370,20000,20050,20050,20000,5695
|
|
20240702,143600,76188343120,20050,20050,20050,20000,2995
|
|
20240702,143500,76128398720,20050,20050,20050,20000,2072
|
|
20240702,143400,76086902120,20050,20000,20050,20000,2588
|
|
20240702,143300,76035047620,20050,20050,20050,20000,6072
|
|
20240702,143200,75913382970,20050,20050,20050,20000,6142
|
|
20240702,143100,75790259020,20050,20050,20050,20000,1385
|
|
20240702,143000,75762509920,20000,20050,20050,20000,5499
|
|
20240702,142900,75652315470,20050,20100,20100,20050,2875
|
|
20240702,142800,75594580920,20050,20050,20050,20000,15992
|
|
20240702,142700,75274010670,20000,20050,20050,20000,3839
|
|
20240702,142600,75197118520,20050,20050,20050,20000,966
|
|
20240702,142500,75177764770,20050,20000,20050,20000,11532
|
|
20240702,142400,74946872120,20050,20050,20050,20000,8639
|
|
20240702,142300,74774011470,20000,20050,20050,20000,913
|
|
20240702,142200,74755716970,20000,20050,20050,20000,5455
|
|
20240702,142100,74646378920,20050,20050,20050,20000,2951
|
|
20240702,142000,74587283920,20050,20050,20050,20000,1457
|
|
20240702,141900,74558092620,20050,20000,20050,20000,3400
|
|
20240702,141800,74489997420,20050,20050,20050,20000,27407
|
|
20240702,141700,73940542870,20050,20000,20050,19990,5194
|
|
20240702,141600,73836651840,19990,20050,20050,19990,3849
|
|
20240702,141500,73759671090,20050,20000,20050,19990,2780
|
|
20240702,141400,73704054180,20050,19990,20050,19980,10283
|
|
20240702,141300,73498374110,19990,19990,19990,19980,1983
|
|
20240702,141200,73458739390,19980,19980,19990,19970,9068
|
|
20240702,141100,73277549070,19990,19980,19990,19980,820
|
|
20240702,141000,73261160360,19990,19980,20000,19980,2098
|
|
20240702,140900,73219211070,19980,20000,20000,19980,6637
|
|
20240702,140800,73086519820,19990,20000,20000,19990,2728
|
|
20240702,140700,73031962510,19990,19990,20000,19990,4127
|
|
20240702,140600,72949429100,20000,20000,20050,19990,2596
|
|
20240702,140500,72897500820,20000,20000,20050,19990,7868
|
|
20240702,140400,72740016730,20000,19980,20000,19970,6175
|
|
20240702,140300,72616587200,19990,20000,20050,19970,15006
|
|
20240702,140200,72316535920,20000,20050,20050,20000,2715
|
|
20240702,140100,72262158070,20000,20000,20050,20000,2671
|
|
20240702,140000,72208664520,20000,20050,20050,20000,4766
|
|
20240702,135900,72113305520,20050,20050,20050,20000,6170
|
|
20240702,135800,71989699070,20000,20000,20050,20000,6517
|
|
20240702,135700,71859336420,20000,20050,20050,20000,1797
|
|
20240702,135600,71823369970,20050,20000,20050,20000,3124
|
|
20240702,135500,71760775270,20000,20000,20050,20000,1008
|
|
20240702,135400,71740580370,20050,20000,20050,20000,7855
|
|
20240702,135300,71583372170,20050,20000,20050,20000,3343
|
|
20240702,135200,71516410170,20050,20000,20050,20000,3875
|
|
20240702,135100,71438854270,20000,20050,20050,20000,3867
|
|
20240702,135000,71361394570,20000,20050,20050,20000,1349
|
|
20240702,134900,71334371270,20050,20050,20050,20000,4639
|
|
20240702,134800,71241403170,20050,20050,20050,20000,2109
|
|
20240702,134700,71199184270,20050,20000,20050,20000,1526
|
|
20240702,134600,71168603370,20000,19980,20000,19970,12031
|
|
20240702,134500,70928117960,19970,19980,19980,19970,5501
|
|
20240702,134400,70818239010,19980,19980,19980,19970,4346
|
|
20240702,134300,70731423050,19980,19970,19980,19970,1001
|
|
20240702,134200,70711426950,19980,19990,19990,19970,10023
|
|
20240702,134100,70511136080,19990,19990,20000,19990,2320
|
|
20240702,134000,70464739290,20000,20050,20050,19990,5295
|
|
20240702,133900,70358832620,20050,20000,20050,20000,3883
|
|
20240702,133800,70281041270,20050,20000,20050,20000,2594
|
|
20240702,133700,70229122320,20050,20050,20050,20000,6779
|
|
20240702,133600,70093391270,20050,20000,20050,19990,6740
|
|
20240702,133500,69958502260,20000,20050,20050,19990,1333
|
|
20240702,133400,69931826740,20000,20050,20050,19990,7789
|
|
20240702,133300,69775914030,20000,20050,20050,20000,3163
|
|
20240702,133200,69712629230,20000,19980,20050,19980,8914
|
|
20240702,133100,69534384100,19990,19970,19990,19960,4124
|
|
20240702,133000,69452006460,19960,19970,19980,19960,5659
|
|
20240702,132900,69339003220,19970,19960,19980,19960,4700
|
|
20240702,132800,69245137360,19960,19970,19980,19960,4291
|
|
20240702,132700,69159453210,19980,19980,19980,19970,4846
|
|
20240702,132600,69062655790,19990,19970,19990,19960,6416
|
|
20240702,132500,68934506880,19970,19980,19980,19960,9522
|
|
20240702,132400,68744366200,19980,19980,19990,19970,5085
|
|
20240702,132300,68642785030,19970,19990,19990,19960,7007
|
|
20240702,132200,68502868180,19990,20050,20050,19980,12259
|
|
20240702,132100,68257769600,20050,20050,20050,20000,6604
|
|
20240702,132000,68125547400,20050,20050,20050,20000,1617
|
|
20240702,131900,68093174350,20050,20050,20050,20000,2232
|
|
20240702,131800,68048477500,20000,20050,20050,20000,3558
|
|
20240702,131700,67977195300,20000,20000,20050,20000,907
|
|
20240702,131600,67959043600,20000,20050,20050,19990,15051
|
|
20240702,131500,67658004690,20050,20000,20050,20000,2641
|
|
20240702,131400,67605149790,20050,20000,20050,20000,1403
|
|
20240702,131300,67577071790,20000,20000,20050,19990,15965
|
|
20240702,131200,67257737590,19990,20050,20050,19990,7905
|
|
20240702,131100,67099641050,20000,20000,20050,20000,3642
|
|
20240702,131000,67026715700,20050,20050,20050,20000,1300
|
|
20240702,130900,67000661850,20050,20050,20100,20000,2267
|
|
20240702,130800,66955251400,20000,20000,20100,20000,2521
|
|
20240702,130700,66904655750,20000,20000,20050,20000,6709
|
|
20240702,130600,66770392850,20000,20100,20150,20000,6478
|
|
20240702,130500,66640465350,20150,20150,20200,19970,77072
|
|
20240702,130400,65092456660,20200,20100,20200,20050,81990
|
|
20240702,130300,63442228960,20050,20050,20100,20050,7695
|
|
20240702,130200,63287707260,20050,20100,20100,20050,3416
|
|
20240702,130100,63219163260,20100,20050,20100,20050,6118
|
|
20240702,130000,63096220960,20050,20050,20050,20000,9809
|
|
20240702,125900,62899678760,20050,20050,20050,20000,2486
|
|
20240702,125800,62849851510,20050,20050,20050,20000,5260
|
|
20240702,125700,62744488460,20050,20050,20050,20000,4169
|
|
20240702,125600,62660982460,20050,20050,20050,20000,2722
|
|
20240702,125500,62606420860,20050,20000,20050,20000,4200
|
|
20240702,125400,62522369510,20050,20050,20100,20000,5185
|
|
20240702,125300,62418449960,20050,20050,20100,20000,7297
|
|
20240702,125200,62272183810,20000,20050,20100,20000,5389
|
|
20240702,125100,62164106510,20050,20000,20050,20000,26388
|
|
20240702,125000,61635728560,20000,19990,20000,19990,1646
|
|
20240702,124900,61602820080,19990,19990,20000,19980,2354
|
|
20240702,124800,61555760740,19980,20000,20000,19980,9904
|
|
20240702,124700,61357790290,20000,20000,20000,19990,3065
|
|
20240702,124600,61296495060,20000,19990,20000,19990,4862
|
|
20240702,124500,61199264040,20000,20000,20000,19990,3133
|
|
20240702,124400,61136624090,20000,19990,20000,19990,1512
|
|
20240702,124300,61106396430,20000,19980,20000,19980,3503
|
|
20240702,124200,61036352590,19990,20000,20000,19980,8763
|
|
20240702,124100,60861194990,19990,19990,20000,19980,4460
|
|
20240702,124000,60772036090,19980,19980,19990,19980,2861
|
|
20240702,123900,60714848380,19980,19980,19990,19970,3860
|
|
20240702,123800,60637729330,19980,19940,19990,19940,8692
|
|
20240702,123700,60464176930,19940,19950,19950,19940,3202
|
|
20240702,123600,60400305000,19940,19940,19950,19930,3867
|
|
20240702,123500,60323182680,19950,19930,19950,19930,5121
|
|
20240702,123400,60221065880,19940,19940,19940,19930,1910
|
|
20240702,123300,60182985850,19930,19920,19940,19920,2715
|
|
20240702,123200,60128880160,19930,19930,19930,19920,1466
|
|
20240702,123100,60099666560,19930,19920,19930,19920,1170
|
|
20240702,123000,60076350340,19920,19930,19930,19900,4823
|
|
20240702,122900,59980301970,19930,19930,19930,19920,1247
|
|
20240702,122800,59955459050,19930,19910,19930,19910,2280
|
|
20240702,122700,59910026240,19910,19920,19940,19910,3513
|
|
20240702,122600,59840036070,19930,19940,19940,19920,2466
|
|
20240702,122500,59790883960,19930,19910,19940,19900,3132
|
|
20240702,122400,59728485910,19910,19930,19930,19900,1980
|
|
20240702,122300,59689061260,19930,19920,19940,19910,5046
|
|
20240702,122200,59588527020,19920,19920,19940,19900,3687
|
|
20240702,122100,59515063990,19910,19940,19940,19900,2116
|
|
20240702,122000,59472905120,19940,19930,19940,19920,2748
|
|
20240702,121900,59418146830,19940,19940,19940,19930,2069
|
|
20240702,121800,59376899190,19930,19920,19940,19910,6078
|
|
20240702,121700,59255777680,19910,19900,19920,19900,1992
|
|
20240702,121600,59216107800,19900,19930,19930,19900,4929
|
|
20240702,121500,59117940850,19930,19920,19930,19910,2711
|
|
20240702,121400,59063941610,19920,19900,19940,19900,5228
|
|
20240702,121300,58959817880,19900,19880,19910,19880,2803
|
|
20240702,121200,58904050030,19870,19860,19880,19840,3261
|
|
20240702,121100,58839295860,19860,19870,19880,19850,1160
|
|
20240702,121000,58816251770,19860,19850,19890,19840,3342
|
|
20240702,120900,58749908100,19850,19850,19890,19830,2939
|
|
20240702,120800,58691562840,19860,19840,19860,19830,2285
|
|
20240702,120700,58646216720,19840,19850,19870,19830,2750
|
|
20240702,120600,58591647450,19850,19900,19900,19850,8837
|
|
20240702,120500,58415997300,19890,19890,19900,19880,951
|
|
20240702,120400,58397076780,19900,19880,19900,19870,1347
|
|
20240702,120300,58370287180,19880,19850,19880,19850,3096
|
|
20240702,120200,58308797090,19860,19850,19860,19830,4466
|
|
20240702,120100,58220176440,19850,19850,19860,19840,3167
|
|
20240702,120000,58157312270,19860,19850,19860,19840,3750
|
|
20240702,115900,58082883820,19850,19830,19850,19830,4376
|
|
20240702,115800,57996063510,19840,19840,19840,19820,2377
|
|
20240702,115700,57948917280,19850,19900,19900,19820,86442
|
|
20240702,115600,56229387990,19900,19910,19920,19900,4865
|
|
20240702,115500,56132556340,19910,19920,19930,19900,6000
|
|
20240702,115400,56013092430,19920,19930,19930,19910,2323
|
|
20240702,115300,55966825830,19920,19930,19940,19910,5013
|
|
20240702,115200,55866965150,19930,19920,19930,19920,2538
|
|
20240702,115100,55816396610,19920,19940,19940,19910,2401
|
|
20240702,115000,55768559210,19930,19920,19940,19920,2383
|
|
20240702,114900,55721067460,19920,19930,19950,19920,3080
|
|
20240702,114800,55659669820,19930,19930,19950,19920,3091
|
|
20240702,114700,55598041350,19940,19940,19960,19930,1543
|
|
20240702,114600,55567273750,19940,19960,19960,19920,7363
|
|
20240702,114500,55420555050,19960,19980,19980,19940,3629
|
|
20240702,114400,55348150270,19960,20000,20050,19960,15933
|
|
20240702,114300,55029546840,20050,20050,20050,20000,4010
|
|
20240702,114200,54949162940,20050,20050,20050,20000,3420
|
|
20240702,114100,54880666690,20050,20000,20050,20000,1696
|
|
20240702,114000,54846677740,20000,19990,20050,19960,28127
|
|
20240702,113900,54284520430,20000,20000,20000,19990,2549
|
|
20240702,113800,54233558130,20000,20000,20000,19990,5353
|
|
20240702,113700,54126502260,20000,20000,20000,19990,2839
|
|
20240702,113600,54069731100,20000,20000,20000,19990,4767
|
|
20240702,113500,53974412040,20000,19980,20000,19980,3949
|
|
20240702,113400,53895457960,19980,19970,19990,19970,3593
|
|
20240702,113300,53823654100,19980,19970,19980,19960,2637
|
|
20240702,113200,53770995180,19960,19980,19980,19960,5718
|
|
20240702,113100,53656805200,19980,19970,19990,19960,2388
|
|
20240702,113000,53609099590,19960,19960,19990,19960,6004
|
|
20240702,112900,53489190290,19970,19970,19970,19960,3774
|
|
20240702,112800,53413841270,19970,19950,19980,19940,11667
|
|
20240702,112700,53180976020,19950,19940,19950,19930,3147
|
|
20240702,112600,53118230650,19940,19930,19940,19930,1771
|
|
20240702,112500,53082923790,19940,19960,19960,19930,16113
|
|
20240702,112400,52761482500,19960,19970,19970,19960,3767
|
|
20240702,112300,52686282250,19970,19970,19970,19960,1816
|
|
20240702,112200,52650026170,19970,19970,19970,19960,3310
|
|
20240702,112100,52583942810,19960,19960,19980,19960,3872
|
|
20240702,112000,52506633120,19970,19970,19970,19960,2222
|
|
20240702,111900,52462263240,19970,19940,19970,19940,8227
|
|
20240702,111800,52298094290,19940,19950,19970,19940,4644
|
|
20240702,111700,52205426890,19950,19960,19960,19950,1954
|
|
20240702,111600,52166429010,19950,19950,19970,19940,2308
|
|
20240702,111500,52120371850,19950,19980,19980,19920,10484
|
|
20240702,111400,51911227570,19980,19980,19980,19970,6599
|
|
20240702,111300,51779430670,19980,19960,19980,19960,12874
|
|
20240702,111200,51522353000,19970,19900,19970,19900,48013
|
|
20240702,111100,50566094540,19890,19900,19900,19890,3777
|
|
20240702,111000,50490943060,19900,19900,19900,19890,1881
|
|
20240702,110900,50453516320,19890,19890,19900,19880,9543
|
|
20240702,110800,50263675140,19900,19890,19910,19890,1667
|
|
20240702,110700,50230504880,19900,19910,19910,19900,7185
|
|
20240702,110600,50087487790,19900,19900,19920,19880,7224
|
|
20240702,110500,49943728610,19900,19810,19900,19810,94171
|
|
20240702,110400,48077030490,19800,19810,19810,19790,2784
|
|
20240702,110300,48021902780,19800,19810,19810,19790,5979
|
|
20240702,110200,47903493680,19800,19810,19810,19800,1476
|
|
20240702,110100,47874261950,19810,19790,19810,19790,1366
|
|
20240702,110000,47847213030,19790,19800,19820,19790,7047
|
|
20240702,105900,47707670640,19800,19810,19810,19800,1103
|
|
20240702,105800,47685823750,19810,19810,19820,19800,2627
|
|
20240702,105700,47633785520,19820,19810,19820,19800,7156
|
|
20240702,105600,47492006920,19820,19810,19820,19810,1839
|
|
20240702,105500,47455572440,19820,19800,19820,19800,1799
|
|
20240702,105400,47419932000,19810,19820,19820,19800,2666
|
|
20240702,105300,47367119750,19810,19820,19820,19800,2037
|
|
20240702,105200,47326761060,19810,19810,19820,19810,1025
|
|
20240702,105100,47306452450,19800,19800,19810,19780,5047
|
|
20240702,105000,47206517300,19800,19790,19810,19780,4713
|
|
20240702,104900,47113225200,19790,19800,19800,19790,989
|
|
20240702,104800,47093646010,19790,19800,19810,19770,1622
|
|
20240702,104700,47061561120,19790,19800,19810,19780,10551
|
|
20240702,104600,46852725450,19800,19790,19810,19780,1479
|
|
20240702,104500,46823453610,19790,19810,19820,19790,5260
|
|
20240702,104400,46719310560,19810,19800,19820,19790,6099
|
|
20240702,104300,46598508620,19800,19810,19810,19790,2971
|
|
20240702,104200,46539680000,19800,19800,19810,19800,2573
|
|
20240702,104100,46488727330,19810,19790,19820,19790,3754
|
|
20240702,104000,46414373980,19790,19760,19820,19760,2155
|
|
20240702,103900,46371746400,19770,19820,19840,19760,26532
|
|
20240702,103800,45846909960,19830,19850,19870,19820,8790
|
|
20240702,103700,45672442600,19850,19790,19850,19790,9052
|
|
20240702,103600,45492900310,19800,19860,19860,19790,5037
|
|
20240702,103500,45393053620,19850,19800,19870,19790,33486
|
|
20240702,103400,44729767710,19790,19790,19800,19790,4133
|
|
20240702,103300,44647972990,19790,19790,19800,19770,2817
|
|
20240702,103200,44592232450,19790,19780,19800,19770,3296
|
|
20240702,103100,44527015440,19780,19770,19790,19760,2592
|
|
20240702,103000,44475749450,19750,19760,19790,19750,4218
|
|
20240702,102900,44392402590,19750,19730,19770,19720,5464
|
|
20240702,102800,44284518580,19730,19760,19770,19720,11130
|
|
20240702,102700,44064850120,19760,19750,19770,19740,2765
|
|
20240702,102600,44010241510,19740,19780,19790,19710,23672
|
|
20240702,102500,43542926670,19780,19790,19800,19780,4515
|
|
20240702,102400,43453565010,19790,19800,19800,19790,3200
|
|
20240702,102300,43390224910,19790,19790,19800,19780,5667
|
|
20240702,102200,43278075780,19790,19780,19790,19770,1266
|
|
20240702,102100,43253032150,19780,19780,19790,19750,9358
|
|
20240702,102000,43068067810,19780,19770,19790,19760,3913
|
|
20240702,101900,42990681980,19770,19740,19770,19740,4119
|
|
20240702,101800,42909281180,19740,19760,19760,19710,5838
|
|
20240702,101700,42794087100,19760,19740,19770,19710,22428
|
|
20240702,101600,42351452130,19740,19760,19790,19720,22870
|
|
20240702,101500,41899792870,19760,19780,19790,19750,7928
|
|
20240702,101400,41743073010,19770,19800,19820,19730,16949
|
|
20240702,101300,41408049330,19790,19810,19830,19730,49565
|
|
20240702,101200,40427187600,19820,19880,19880,19810,20158
|
|
20240702,101100,40027204040,19870,19870,19880,19870,2284
|
|
20240702,101000,39981816880,19880,19870,19880,19860,5923
|
|
20240702,100900,39864129430,19870,19900,19910,19860,4248
|
|
20240702,100800,39779654840,19890,19860,19970,19840,7763
|
|
20240702,100700,39624907440,19840,19920,19960,19820,38849
|
|
20240702,100600,38852884270,19920,19950,19950,19890,30625
|
|
20240702,100500,38242883470,19950,19970,19970,19950,5341
|
|
20240702,100400,38136292560,19960,20050,20050,19960,14232
|
|
20240702,100300,37851777290,20000,20100,20100,20000,7553
|
|
20240702,100200,37700307190,20100,20050,20100,20000,14990
|
|
20240702,100100,37399697090,20050,20050,20050,19990,7184
|
|
20240702,100000,37255821400,20000,20050,20050,19990,15347
|
|
20240702,095900,36948678980,20000,20050,20050,20000,4035
|
|
20240702,095800,36867885180,20050,19990,20050,19980,16983
|
|
20240702,095700,36528174220,19960,19950,19990,19940,10748
|
|
20240702,095600,36313542990,19960,19970,19970,19930,4369
|
|
20240702,095500,36226368850,19970,19960,19980,19890,21119
|
|
20240702,095400,35805449510,19950,19970,19990,19950,6248
|
|
20240702,095300,35680675100,19970,19910,19970,19910,6787
|
|
20240702,095200,35545267790,19900,19990,19990,19890,16753
|
|
20240702,095100,35211397780,19980,19980,20000,19970,9530
|
|
20240702,095000,35020935420,19980,19990,20000,19980,10628
|
|
20240702,094900,34808488090,19990,19980,20000,19970,11310
|
|
20240702,094800,34582432300,19970,19880,19970,19880,14387
|
|
20240702,094700,34295674880,19880,19930,19930,19870,15881
|
|
20240702,094600,33979766750,19930,19930,19950,19880,10415
|
|
20240702,094500,33772370030,19890,19960,19970,19860,47259
|
|
20240702,094400,32831466810,19970,19990,20000,19960,24274
|
|
20240702,094300,32346476610,19990,20000,20050,19990,30927
|
|
20240702,094200,31728026750,20050,20000,20050,20000,9730
|
|
20240702,094100,31533313650,20050,20100,20100,20000,17763
|
|
20240702,094000,31177802500,20050,20050,20100,20000,12115
|
|
20240702,093900,30934862100,20050,20100,20150,20050,13065
|
|
20240702,093800,30672719400,20100,20100,20150,20100,13043
|
|
20240702,093700,30410351050,20100,20100,20200,20100,6122
|
|
20240702,093600,30286955300,20100,20200,20250,20100,25679
|
|
20240702,093500,29768842250,20200,20200,20250,20200,12443
|
|
20240702,093400,29517045450,20250,20250,20250,20150,20545
|
|
20240702,093300,29101569000,20250,20250,20250,20200,19971
|
|
20240702,093200,28697930600,20250,20100,20250,20050,74132
|
|
20240702,093100,27201477850,20100,20050,20100,20000,14440
|
|
20240702,093000,26911852750,20100,20150,20150,20100,20605
|
|
20240702,092900,26497526750,20100,20100,20150,20050,9175
|
|
20240702,092800,26313065700,20100,20100,20150,20050,14295
|
|
20240702,092700,26025753600,20100,20100,20150,20050,13179
|
|
20240702,092600,25760918350,20100,20050,20150,20050,28789
|
|
20240702,092500,25182490550,20050,20100,20100,19990,31990
|
|
20240702,092400,24541737680,20050,20050,20150,20000,49450
|
|
20240702,092300,23551161780,20050,20200,20250,20050,26772
|
|
20240702,092200,23012348780,20200,20150,20250,20100,71019
|
|
20240702,092100,21576373430,20150,20150,20250,20100,37918
|
|
20240702,092000,20812043480,20200,20100,20250,20100,49182
|
|
20240702,091900,19818924780,20150,20300,20350,20100,78300
|
|
20240702,091800,18233906930,20300,20300,20350,20200,74633
|
|
20240702,091700,16718746080,20250,20300,20400,20200,161771
|
|
20240702,091600,13431185280,20300,20050,20300,20050,109268
|
|
20240702,091500,11226326630,20050,20050,20150,20000,74613
|
|
20240702,091400,9727973130,20050,19940,20100,19930,110631
|
|
20240702,091300,7513591730,19940,19860,19940,19840,38912
|
|
20240702,091200,6739855370,19840,19880,19880,19830,15943
|
|
20240702,091100,6423324010,19880,19830,19880,19810,41443
|
|
20240702,091000,5600925340,19840,19790,19840,19760,20659
|
|
20240702,090900,5191699050,19800,19720,19800,19700,36958
|
|
20240702,090800,4461920280,19720,19710,19720,19700,13307
|
|
20240702,090700,4199666750,19710,19630,19730,19630,21219
|
|
20240702,090600,3781830710,19640,19660,19680,19630,12714
|
|
20240702,090500,3531979740,19670,19520,19680,19510,25331
|
|
20240702,090400,3036463980,19520,19490,19550,19490,13688
|
|
20240702,090300,2769314700,19500,19450,19500,19400,17335
|
|
20240702,090200,2432075250,19440,19370,19450,19360,22159
|
|
20240702,090100,2002687810,19420,19570,19570,19310,51227
|
|
20240702,090000,1008192070,19540,19560,19680,19510,51076
|