600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,185700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,185600,69487505440,19370,19370,19370,19370,0
|
|
20240705,185500,69487505440,19370,19370,19370,19370,0
|
|
20240705,185400,69487505440,19370,19370,19370,19370,0
|
|
20240705,185300,69487505440,19370,19370,19370,19370,0
|
|
20240705,185200,69487505440,19370,19370,19370,19370,0
|
|
20240705,185100,69487505440,19370,19370,19370,19370,0
|
|
20240705,185000,69487505440,19370,19370,19370,19370,0
|
|
20240705,184900,69487505440,19370,19370,19370,19370,0
|
|
20240705,184800,69487505440,19370,19370,19370,19370,0
|
|
20240705,184700,69487505440,19370,19370,19370,19370,0
|
|
20240705,184600,69487505440,19370,19370,19370,19370,0
|
|
20240705,184500,69487505440,19370,19370,19370,19370,0
|
|
20240705,184400,69487505440,19370,19370,19370,19370,0
|
|
20240705,184300,69487505440,19370,19370,19370,19370,0
|
|
20240705,184200,69487505440,19370,19370,19370,19370,0
|
|
20240705,184100,69487505440,19370,19370,19370,19370,0
|
|
20240705,184000,69487505440,19370,19370,19370,19370,0
|
|
20240705,183900,69487505440,19370,19370,19370,19370,0
|
|
20240705,183800,69487505440,19370,19370,19370,19370,0
|
|
20240705,183700,69487505440,19370,19370,19370,19370,0
|
|
20240705,183600,69487505440,19370,19370,19370,19370,0
|
|
20240705,183500,69487505440,19370,19370,19370,19370,0
|
|
20240705,183400,69487505440,19370,19370,19370,19370,0
|
|
20240705,183300,69487505440,19370,19370,19370,19370,0
|
|
20240705,183200,69487505440,19370,19370,19370,19370,0
|
|
20240705,183100,69487505440,19370,19370,19370,19370,0
|
|
20240705,183000,69487505440,19370,19370,19370,19370,0
|
|
20240705,182900,69487505440,19370,19370,19370,19370,0
|
|
20240705,182800,69487505440,19370,19370,19370,19370,0
|
|
20240705,182700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,182600,69487505440,19370,19370,19370,19370,0
|
|
20240705,182500,69487505440,19370,19370,19370,19370,0
|
|
20240705,182400,69487505440,19370,19370,19370,19370,0
|
|
20240705,182300,69487505440,19370,19370,19370,19370,0
|
|
20240705,182200,69487505440,19370,19370,19370,19370,0
|
|
20240705,182100,69487505440,19370,19370,19370,19370,0
|
|
20240705,182000,69487505440,19370,19370,19370,19370,0
|
|
20240705,181900,69487505440,19370,19370,19370,19370,0
|
|
20240705,181800,69487505440,19370,19370,19370,19370,0
|
|
20240705,181700,69487505440,19370,19370,19370,19370,0
|
|
20240705,181600,69487505440,19370,19370,19370,19370,0
|
|
20240705,181500,69487505440,19370,19370,19370,19370,0
|
|
20240705,181400,69487505440,19370,19370,19370,19370,0
|
|
20240705,181300,69487505440,19370,19370,19370,19370,0
|
|
20240705,181200,69487505440,19370,19370,19370,19370,0
|
|
20240705,181100,69487505440,19370,19370,19370,19370,0
|
|
20240705,181000,69487505440,19370,19370,19370,19370,0
|
|
20240705,180900,69487505440,19370,19370,19370,19370,0
|
|
20240705,180800,69487505440,19370,19370,19370,19370,0
|
|
20240705,180700,69487505440,19370,19370,19370,19370,0
|
|
20240705,180600,69487505440,19370,19370,19370,19370,0
|
|
20240705,180500,69487505440,19370,19370,19370,19370,0
|
|
20240705,180400,69487505440,19370,19370,19370,19370,0
|
|
20240705,180300,69487505440,19370,19370,19370,19370,0
|
|
20240705,180200,69487505440,19370,19370,19370,19370,0
|
|
20240705,180100,69487505440,19370,19370,19370,19370,0
|
|
20240705,180000,69487505440,19370,19370,19370,19370,0
|
|
20240705,175900,69487505440,19370,19370,19370,19370,0
|
|
20240705,175800,69487505440,19370,19370,19370,19370,0
|
|
20240705,175700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,175600,69487505440,19370,19370,19370,19370,0
|
|
20240705,175500,69487505440,19370,19370,19370,19370,0
|
|
20240705,175400,69487505440,19370,19370,19370,19370,0
|
|
20240705,175300,69487505440,19370,19370,19370,19370,0
|
|
20240705,175200,69487505440,19370,19370,19370,19370,0
|
|
20240705,175100,69487505440,19370,19370,19370,19370,0
|
|
20240705,175000,69487505440,19370,19370,19370,19370,0
|
|
20240705,174900,69487505440,19370,19370,19370,19370,0
|
|
20240705,174800,69487505440,19370,19370,19370,19370,0
|
|
20240705,174700,69487505440,19370,19370,19370,19370,0
|
|
20240705,174600,69487505440,19370,19370,19370,19370,0
|
|
20240705,174500,69487505440,19370,19370,19370,19370,0
|
|
20240705,174400,69487505440,19370,19370,19370,19370,0
|
|
20240705,174300,69487505440,19370,19370,19370,19370,0
|
|
20240705,174200,69487505440,19370,19370,19370,19370,0
|
|
20240705,174100,69487505440,19370,19370,19370,19370,0
|
|
20240705,174000,69487505440,19370,19370,19370,19370,0
|
|
20240705,173900,69487505440,19370,19370,19370,19370,0
|
|
20240705,173800,69487505440,19370,19370,19370,19370,0
|
|
20240705,173700,69487505440,19370,19370,19370,19370,0
|
|
20240705,173600,69487505440,19370,19370,19370,19370,0
|
|
20240705,173500,69487505440,19370,19370,19370,19370,0
|
|
20240705,173400,69487505440,19370,19370,19370,19370,0
|
|
20240705,173300,69487505440,19370,19370,19370,19370,0
|
|
20240705,173200,69487505440,19370,19370,19370,19370,0
|
|
20240705,173100,69487505440,19370,19370,19370,19370,0
|
|
20240705,173000,69487505440,19370,19370,19370,19370,0
|
|
20240705,172900,69487505440,19370,19370,19370,19370,0
|
|
20240705,172800,69487505440,19370,19370,19370,19370,0
|
|
20240705,172700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,172600,69487505440,19370,19370,19370,19370,0
|
|
20240705,172500,69487505440,19370,19370,19370,19370,0
|
|
20240705,172400,69487505440,19370,19370,19370,19370,0
|
|
20240705,172300,69487505440,19370,19370,19370,19370,0
|
|
20240705,172200,69487505440,19370,19370,19370,19370,0
|
|
20240705,172100,69487505440,19370,19370,19370,19370,0
|
|
20240705,172000,69487505440,19370,19370,19370,19370,0
|
|
20240705,171900,69487505440,19370,19370,19370,19370,0
|
|
20240705,171800,69487505440,19370,19370,19370,19370,0
|
|
20240705,171700,69487505440,19370,19370,19370,19370,0
|
|
20240705,171600,69487505440,19370,19370,19370,19370,0
|
|
20240705,171500,69487505440,19370,19370,19370,19370,0
|
|
20240705,171400,69487505440,19370,19370,19370,19370,0
|
|
20240705,171300,69487505440,19370,19370,19370,19370,0
|
|
20240705,171200,69487505440,19370,19370,19370,19370,0
|
|
20240705,171100,69487505440,19370,19370,19370,19370,0
|
|
20240705,171000,69487505440,19370,19370,19370,19370,0
|
|
20240705,170900,69487505440,19370,19370,19370,19370,0
|
|
20240705,170800,69487505440,19370,19370,19370,19370,0
|
|
20240705,170700,69487505440,19370,19370,19370,19370,0
|
|
20240705,170600,69487505440,19370,19370,19370,19370,0
|
|
20240705,170500,69487505440,19370,19370,19370,19370,0
|
|
20240705,170400,69487505440,19370,19370,19370,19370,0
|
|
20240705,170300,69487505440,19370,19370,19370,19370,0
|
|
20240705,170200,69487505440,19370,19370,19370,19370,0
|
|
20240705,170100,69487505440,19370,19370,19370,19370,0
|
|
20240705,170000,69487505440,19370,19370,19370,19370,0
|
|
20240705,165900,69487505440,19370,19370,19370,19370,0
|
|
20240705,165800,69487505440,19370,19370,19370,19370,0
|
|
20240705,165700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,165600,69487505440,19370,19370,19370,19370,0
|
|
20240705,165500,69487505440,19370,19370,19370,19370,0
|
|
20240705,165400,69487505440,19370,19370,19370,19370,0
|
|
20240705,165300,69487505440,19370,19370,19370,19370,0
|
|
20240705,165200,69487505440,19370,19370,19370,19370,0
|
|
20240705,165100,69487505440,19370,19370,19370,19370,0
|
|
20240705,165000,69487505440,19370,19370,19370,19370,0
|
|
20240705,164900,69487505440,19370,19370,19370,19370,0
|
|
20240705,164800,69487505440,19370,19370,19370,19370,0
|
|
20240705,164700,69487505440,19370,19370,19370,19370,0
|
|
20240705,164600,69487505440,19370,19370,19370,19370,0
|
|
20240705,164500,69487505440,19370,19370,19370,19370,0
|
|
20240705,164400,69487505440,19370,19370,19370,19370,0
|
|
20240705,164300,69487505440,19370,19370,19370,19370,0
|
|
20240705,164200,69487505440,19370,19370,19370,19370,0
|
|
20240705,164100,69487505440,19370,19370,19370,19370,0
|
|
20240705,164000,69487505440,19370,19370,19370,19370,0
|
|
20240705,163900,69487505440,19370,19370,19370,19370,0
|
|
20240705,163800,69487505440,19370,19370,19370,19370,0
|
|
20240705,163700,69487505440,19370,19370,19370,19370,0
|
|
20240705,163600,69487505440,19370,19370,19370,19370,0
|
|
20240705,163500,69487505440,19370,19370,19370,19370,0
|
|
20240705,163400,69487505440,19370,19370,19370,19370,0
|
|
20240705,163300,69487505440,19370,19370,19370,19370,0
|
|
20240705,163200,69487505440,19370,19370,19370,19370,0
|
|
20240705,163100,69487505440,19370,19370,19370,19370,0
|
|
20240705,163000,69487505440,19370,19370,19370,19370,0
|
|
20240705,162900,69487505440,19370,19370,19370,19370,0
|
|
20240705,162800,69487505440,19370,19370,19370,19370,0
|
|
20240705,162700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,162600,69487505440,19370,19370,19370,19370,0
|
|
20240705,162500,69487505440,19370,19370,19370,19370,0
|
|
20240705,162400,69487505440,19370,19370,19370,19370,0
|
|
20240705,162300,69487505440,19370,19370,19370,19370,0
|
|
20240705,162200,69487505440,19370,19370,19370,19370,0
|
|
20240705,162100,69487505440,19370,19370,19370,19370,0
|
|
20240705,162000,69487505440,19370,19370,19370,19370,0
|
|
20240705,161900,69487505440,19370,19370,19370,19370,0
|
|
20240705,161800,69487505440,19370,19370,19370,19370,0
|
|
20240705,161700,69487505440,19370,19370,19370,19370,0
|
|
20240705,161600,69487505440,19370,19370,19370,19370,0
|
|
20240705,161500,69487505440,19370,19370,19370,19370,0
|
|
20240705,161400,69487505440,19370,19370,19370,19370,0
|
|
20240705,161300,69487505440,19370,19370,19370,19370,0
|
|
20240705,161200,69487505440,19370,19370,19370,19370,0
|
|
20240705,161100,69487505440,19370,19370,19370,19370,0
|
|
20240705,161000,69487505440,19370,19370,19370,19370,0
|
|
20240705,160900,69487505440,19370,19370,19370,19370,0
|
|
20240705,160800,69487505440,19370,19370,19370,19370,0
|
|
20240705,160700,69487505440,19370,19370,19370,19370,0
|
|
20240705,160600,69487505440,19370,19370,19370,19370,0
|
|
20240705,160500,69487505440,19370,19370,19370,19370,0
|
|
20240705,160400,69487505440,19370,19370,19370,19370,0
|
|
20240705,160300,69487505440,19370,19370,19370,19370,0
|
|
20240705,160200,69487505440,19370,19370,19370,19370,0
|
|
20240705,160100,69487505440,19370,19370,19370,19370,0
|
|
20240705,160000,69487505440,19370,19370,19370,19370,0
|
|
20240705,155900,69487505440,19370,19370,19370,19370,0
|
|
20240705,155800,69487505440,19370,19370,19370,19370,0
|
|
20240705,155700,69487505440,19370,19370,19370,19370,117170
|
|
20240705,155600,69487505440,19370,19370,19370,19370,0
|
|
20240705,155500,69487505440,19370,19370,19370,19370,0
|
|
20240705,155400,69487505440,19370,19370,19370,19370,0
|
|
20240705,155300,69487505440,19370,19370,19370,19370,0
|
|
20240705,155200,69487505440,19370,19370,19370,19370,0
|
|
20240705,155100,69487505440,19370,19370,19370,19370,0
|
|
20240705,155000,69487505440,19370,19370,19370,19370,0
|
|
20240705,154900,69487505440,19370,19370,19370,19370,0
|
|
20240705,154800,69487505440,19370,19370,19370,19370,0
|
|
20240705,154700,69487505440,19370,19370,19370,19370,0
|
|
20240705,154600,69487505440,19370,19370,19370,19370,0
|
|
20240705,154500,69487505440,19370,19370,19370,19370,0
|
|
20240705,154400,69487505440,19370,19370,19370,19370,0
|
|
20240705,154300,69487505440,19370,19370,19370,19370,0
|
|
20240705,154200,69487505440,19370,19370,19370,19370,0
|
|
20240705,154100,69487505440,19370,19370,19370,19370,0
|
|
20240705,154000,69487505440,19370,19370,19370,19370,0
|
|
20240705,153900,69487505440,19370,19370,19370,19370,0
|
|
20240705,153800,69487505440,19370,19370,19370,19370,0
|
|
20240705,153700,69487505440,19370,19370,19370,19370,0
|
|
20240705,153600,69487505440,19370,19370,19370,19370,0
|
|
20240705,153500,69487505440,19370,19370,19370,19370,0
|
|
20240705,153400,69487505440,19370,19370,19370,19370,0
|
|
20240705,153300,69487505440,19370,19370,19370,19370,0
|
|
20240705,153200,69487505440,19370,19370,19370,19370,0
|
|
20240705,153100,69487505440,19370,19370,19370,19370,0
|
|
20240705,153000,69487505440,19370,19370,19370,19370,117170
|
|
20240705,152900,67217922540,19370,19370,19370,19370,0
|
|
20240705,152800,67217922540,19370,19370,19370,19370,0
|
|
20240705,152700,67217922540,19370,19370,19370,19370,0
|
|
20240705,152600,67217922540,19370,19370,19370,19370,0
|
|
20240705,152500,67217922540,19370,19370,19370,19370,0
|
|
20240705,152400,67217922540,19370,19370,19370,19370,0
|
|
20240705,152300,67217922540,19370,19370,19370,19370,0
|
|
20240705,152200,67217922540,19370,19370,19370,19370,0
|
|
20240705,152100,67217922540,19370,19370,19370,19370,0
|
|
20240705,152000,67217922540,19370,19370,19370,19370,0
|
|
20240705,151900,67217922540,19370,19380,19390,19370,21226
|
|
20240705,151800,66806597320,19390,19370,19390,19370,10278
|
|
20240705,151700,66607387140,19380,19360,19390,19360,14112
|
|
20240705,151600,66334001390,19360,19370,19390,19360,20373
|
|
20240705,151500,65939310400,19370,19380,19390,19360,18938
|
|
20240705,151400,65572376820,19390,19390,19400,19370,9033
|
|
20240705,151300,65397323130,19380,19360,19380,19360,22118
|
|
20240705,151200,64968932840,19360,19380,19390,19360,26988
|
|
20240705,151100,64446082340,19380,19390,19400,19380,11808
|
|
20240705,151000,64217139850,19390,19410,19420,19390,24002
|
|
20240705,150900,63751554560,19410,19400,19420,19400,13474
|
|
20240705,150800,63490084760,19400,19410,19420,19400,10721
|
|
20240705,150700,63281967020,19410,19410,19430,19410,9143
|
|
20240705,150600,63104473660,19410,19400,19420,19400,8730
|
|
20240705,150500,62935066260,19410,19400,19420,19400,12636
|
|
20240705,150400,62689801890,19410,19410,19420,19400,15334
|
|
20240705,150300,62392229350,19400,19410,19420,19400,16376
|
|
20240705,150200,62074448130,19400,19410,19430,19400,18292
|
|
20240705,150100,61719392380,19410,19420,19430,19410,16270
|
|
20240705,150000,61403456440,19420,19460,19460,19420,20470
|
|
20240705,145900,61005399080,19460,19460,19480,19460,13438
|
|
20240705,145800,60743823250,19460,19450,19470,19440,11276
|
|
20240705,145700,60524504080,19440,19460,19460,19440,8445
|
|
20240705,145600,60360228300,19470,19430,19480,19430,9408
|
|
20240705,145500,60177215630,19450,19420,19450,19420,11623
|
|
20240705,145400,59951410890,19430,19420,19440,19420,13751
|
|
20240705,145300,59684313190,19420,19410,19460,19410,10379
|
|
20240705,145200,59482679630,19410,19410,19420,19400,9417
|
|
20240705,145100,59299893120,19420,19430,19430,19410,18525
|
|
20240705,145000,58940182160,19430,19420,19450,19410,15333
|
|
20240705,144900,58642348860,19430,19470,19470,19410,27865
|
|
20240705,144800,58100670860,19460,19510,19520,19460,63758
|
|
20240705,144700,56857622270,19510,19530,19540,19510,36681
|
|
20240705,144600,56141825710,19540,19520,19560,19520,7678
|
|
20240705,144500,55991872850,19530,19540,19550,19510,12391
|
|
20240705,144400,55749907930,19550,19520,19570,19510,17378
|
|
20240705,144300,55410401600,19530,19530,19540,19520,9260
|
|
20240705,144200,55229599190,19540,19540,19540,19520,14989
|
|
20240705,144100,54936850410,19540,19530,19550,19520,16256
|
|
20240705,144000,54619281340,19530,19560,19570,19530,21108
|
|
20240705,143900,54206657140,19570,19590,19590,19560,13455
|
|
20240705,143800,53943334500,19590,19600,19620,19570,24240
|
|
20240705,143700,53468610410,19610,19610,19620,19600,12096
|
|
20240705,143600,53231461740,19610,19610,19620,19600,14207
|
|
20240705,143500,52952920800,19610,19610,19620,19600,23098
|
|
20240705,143400,52500084500,19620,19630,19640,19610,14246
|
|
20240705,143300,52220602470,19640,19640,19660,19630,11770
|
|
20240705,143200,51989476790,19640,19650,19650,19640,5354
|
|
20240705,143100,51884304770,19650,19670,19670,19640,6949
|
|
20240705,143000,51747769690,19670,19660,19680,19650,8596
|
|
20240705,142900,51578791230,19650,19670,19670,19650,2356
|
|
20240705,142800,51532475870,19660,19660,19680,19650,9643
|
|
20240705,142700,51342932580,19650,19670,19690,19650,10381
|
|
20240705,142600,51138805780,19680,19680,19690,19670,3335
|
|
20240705,142500,51073181040,19680,19690,19700,19670,8788
|
|
20240705,142400,50900229860,19690,19680,19700,19680,6924
|
|
20240705,142300,50763913320,19690,19680,19690,19680,4103
|
|
20240705,142200,50683155310,19690,19700,19700,19680,2676
|
|
20240705,142100,50630475880,19690,19690,19700,19680,5777
|
|
20240705,142000,50516735670,19690,19690,19700,19670,6257
|
|
20240705,141900,50393604200,19680,19710,19710,19670,25191
|
|
20240705,141800,49897454500,19700,19720,19730,19700,19022
|
|
20240705,141700,49522496240,19730,19740,19750,19720,7170
|
|
20240705,141600,49381051870,19740,19740,19750,19730,1827
|
|
20240705,141500,49344985500,19740,19740,19750,19730,2534
|
|
20240705,141400,49294968820,19730,19720,19740,19720,3370
|
|
20240705,141300,49228490010,19730,19740,19740,19720,4478
|
|
20240705,141200,49140138470,19730,19730,19740,19730,2994
|
|
20240705,141100,49081052990,19730,19750,19760,19730,3254
|
|
20240705,141000,49016822750,19730,19730,19750,19730,5498
|
|
20240705,140900,48908329980,19740,19720,19740,19720,3493
|
|
20240705,140800,48839419350,19720,19750,19750,19720,2593
|
|
20240705,140700,48788258070,19750,19750,19750,19740,4970
|
|
20240705,140600,48690145280,19750,19760,19760,19740,8542
|
|
20240705,140500,48521437680,19750,19760,19760,19750,4833
|
|
20240705,140400,48425975040,19760,19790,19790,19750,17114
|
|
20240705,140300,48087715510,19790,19810,19810,19770,56221
|
|
20240705,140200,46974985380,19800,19810,19820,19800,3648
|
|
20240705,140100,46902725340,19810,19820,19820,19800,4116
|
|
20240705,140000,46821184820,19820,19810,19820,19800,2644
|
|
20240705,135900,46768813870,19810,19840,19840,19800,22595
|
|
20240705,135800,46320805680,19840,19860,19860,19840,3418
|
|
20240705,135700,46252961630,19860,19860,19870,19850,9669
|
|
20240705,135600,46060992000,19870,19860,19870,19860,3308
|
|
20240705,135500,45995292390,19860,19870,19870,19860,1656
|
|
20240705,135400,45962392320,19870,19880,19880,19870,2943
|
|
20240705,135300,45903907430,19880,19870,19890,19870,1676
|
|
20240705,135200,45870590890,19870,19870,19920,19870,6162
|
|
20240705,135100,45748066660,19880,19880,19910,19870,3687
|
|
20240705,135000,45674768480,19890,19880,19900,19880,1804
|
|
20240705,134900,45638889740,19880,19870,19910,19870,2690
|
|
20240705,134800,45585406850,19870,19880,19900,19870,3836
|
|
20240705,134700,45509134190,19890,19910,19920,19890,3580
|
|
20240705,134600,45437903900,19900,19910,19910,19890,2725
|
|
20240705,134500,45383687600,19900,19890,19930,19890,6066
|
|
20240705,134400,45262894150,19900,19890,19910,19880,2065
|
|
20240705,134300,45221814230,19900,19880,20050,19870,30535
|
|
20240705,134200,44612446480,19870,19870,19880,19870,1262
|
|
20240705,134100,44587365530,19880,19880,19900,19870,1673
|
|
20240705,134000,44554107730,19880,19870,19900,19860,2211
|
|
20240705,133900,44510169930,19880,19900,19900,19880,2892
|
|
20240705,133800,44452646470,19890,19890,19900,19890,2269
|
|
20240705,133700,44407510570,19890,19880,19960,19880,13695
|
|
20240705,133600,44134615460,19870,19880,19890,19870,2997
|
|
20240705,133500,44075034620,19880,19870,19890,19860,1678
|
|
20240705,133400,44041687370,19860,19890,19890,19860,4116
|
|
20240705,133300,43959881360,19880,19870,19900,19870,4436
|
|
20240705,133200,43871669680,19870,19880,19890,19870,1414
|
|
20240705,133100,43843566280,19870,19910,19920,19870,2059
|
|
20240705,133000,43802609880,19910,19880,19930,19870,2869
|
|
20240705,132900,43745520490,19900,19870,19940,19860,3511
|
|
20240705,132800,43675670220,19870,19830,20050,19820,24531
|
|
20240705,132700,43186105690,19820,19860,19870,19810,16805
|
|
20240705,132600,42852939550,19850,19850,19850,19830,3344
|
|
20240705,132500,42786594810,19850,19870,19870,19830,4081
|
|
20240705,132400,42705619720,19860,19890,19890,19820,17983
|
|
20240705,132300,42348671810,19880,19890,19900,19880,2217
|
|
20240705,132200,42304583160,19880,19860,19890,19850,2082
|
|
20240705,132100,42263229120,19860,19860,19900,19820,5440
|
|
20240705,132000,42155222740,19870,19920,19930,19820,27004
|
|
20240705,131900,41619018980,19920,19980,20000,19920,4410
|
|
20240705,131800,41531041590,20000,20050,20050,19980,2811
|
|
20240705,131700,41474826910,20050,19940,20050,19920,7896
|
|
20240705,131600,41317065360,19950,19920,19980,19920,2566
|
|
20240705,131500,41265895790,19990,19870,20100,19870,55624
|
|
20240705,131400,40153743210,19870,19860,19880,19860,3145
|
|
20240705,131300,40091254350,19860,19870,19880,19860,3079
|
|
20240705,131200,40030090900,19870,19880,19900,19870,5468
|
|
20240705,131100,39921395090,19890,19870,19900,19870,3251
|
|
20240705,131000,39856752340,19880,19880,19890,19860,4600
|
|
20240705,130900,39765324000,19880,19880,19890,19860,6403
|
|
20240705,130800,39638057600,19890,19870,19900,19860,6947
|
|
20240705,130700,39499965080,19870,19900,19920,19860,12386
|
|
20240705,130600,39253714140,19900,19900,19920,19900,7276
|
|
20240705,130500,39108887560,19910,19910,19920,19910,3388
|
|
20240705,130400,39041429460,19910,19910,19930,19910,1722
|
|
20240705,130300,39007138860,19910,19930,19930,19910,2747
|
|
20240705,130200,38952429240,19930,19910,19930,19910,2127
|
|
20240705,130100,38910064240,19910,19910,19940,19900,2358
|
|
20240705,130000,38863097060,19910,19930,19930,19900,4153
|
|
20240705,125900,38780385030,19930,19930,19930,19920,2260
|
|
20240705,125800,38735363510,19930,19930,19940,19920,4149
|
|
20240705,125700,38652688680,19920,19950,19950,19920,2607
|
|
20240705,125600,38600717430,19950,19940,19950,19920,8047
|
|
20240705,125500,38440307870,19950,19950,19970,19940,3412
|
|
20240705,125400,38372248980,19970,19960,19970,19940,4195
|
|
20240705,125300,38288547820,19960,19990,19990,19950,4590
|
|
20240705,125200,38196877050,19990,19980,19990,19960,1745
|
|
20240705,125100,38162014630,19980,19950,19980,19950,1549
|
|
20240705,125000,38131082660,19950,19960,19970,19950,3242
|
|
20240705,124900,38066391790,19960,19940,19970,19940,829
|
|
20240705,124800,38049857130,19980,19940,19980,19930,8930
|
|
20240705,124700,37871715650,19940,19940,19970,19940,1946
|
|
20240705,124600,37832898680,19940,19940,19970,19930,1269
|
|
20240705,124500,37807584680,19930,19920,19950,19920,3030
|
|
20240705,124400,37747198420,19930,19930,19930,19920,2299
|
|
20240705,124300,37701381040,19930,19930,19940,19920,1127
|
|
20240705,124200,37678924500,19940,19940,19960,19930,2265
|
|
20240705,124100,37633761960,19940,19940,19940,19920,2863
|
|
20240705,124000,37576705310,19930,19920,19940,19920,3668
|
|
20240705,123900,37503622300,19930,19930,19950,19920,2815
|
|
20240705,123800,37447501220,19920,19920,19940,19900,4795
|
|
20240705,123700,37352010460,19920,19930,19950,19910,3761
|
|
20240705,123600,37277100370,19930,19940,19950,19910,4235
|
|
20240705,123500,37192707410,19950,19980,19980,19930,10098
|
|
20240705,123400,36991240810,19980,19980,19990,19970,1741
|
|
20240705,123300,36956467230,19980,19960,20000,19960,2365
|
|
20240705,123200,36909212280,19990,19970,20000,19950,2989
|
|
20240705,123100,36849536010,19960,19980,19980,19960,1743
|
|
20240705,123000,36814731550,19980,19990,20000,19960,3771
|
|
20240705,122900,36739362120,19990,19990,19990,19960,1291
|
|
20240705,122800,36713576090,19990,19960,19990,19950,3548
|
|
20240705,122700,36642748680,19960,19950,19980,19950,1792
|
|
20240705,122600,36606976320,19950,20000,20000,19950,1452
|
|
20240705,122500,36577979450,20000,19990,20000,19950,13239
|
|
20240705,122400,36313602350,19990,20000,20000,19990,2441
|
|
20240705,122300,36264802640,20000,19980,20000,19970,3639
|
|
20240705,122200,36192075430,19990,19980,19990,19980,1653
|
|
20240705,122100,36159045250,19980,19990,19990,19980,1695
|
|
20240705,122000,36125172990,19980,19980,19990,19970,1984
|
|
20240705,121900,36085532190,19980,19970,19990,19970,1421
|
|
20240705,121800,36057146840,19980,19980,19990,19970,2306
|
|
20240705,121700,36011070150,19970,19980,19980,19970,4126
|
|
20240705,121600,35928668180,19970,19980,19980,19970,1441
|
|
20240705,121500,35899890170,19980,19970,19980,19970,1296
|
|
20240705,121400,35874002960,19960,19970,19980,19960,2874
|
|
20240705,121300,35816601020,19980,19970,19980,19960,1867
|
|
20240705,121200,35779312370,19970,19990,19990,19950,9417
|
|
20240705,121100,35591208520,20000,20000,20050,19990,2705
|
|
20240705,121000,35537104690,20000,20000,20050,19990,5565
|
|
20240705,120900,35425786840,20000,20000,20050,20000,10218
|
|
20240705,120800,35221378340,20000,20050,20050,20000,4380
|
|
20240705,120700,35133681040,20050,20050,20050,20000,2656
|
|
20240705,120600,35080496440,20050,20050,20100,20050,10405
|
|
20240705,120500,34871799690,20050,20050,20100,20000,5600
|
|
20240705,120400,34759608740,20050,20050,20100,20050,3125
|
|
20240705,120300,34696937890,20050,20100,20100,20050,9410
|
|
20240705,120200,34508093640,20100,20100,20100,20050,3665
|
|
20240705,120100,34434589990,20100,20050,20100,20050,3538
|
|
20240705,120000,34363515440,20100,20100,20100,20050,2253
|
|
20240705,115900,34318255240,20100,20100,20100,20050,3862
|
|
20240705,115800,34240700640,20100,20050,20100,20050,2436
|
|
20240705,115700,34191825540,20050,20050,20150,20050,13316
|
|
20240705,115600,33924284090,20050,20050,20100,20050,3368
|
|
20240705,115500,33856739040,20050,20000,20100,20000,3625
|
|
20240705,115400,33784014640,20000,20150,20150,20000,7031
|
|
20240705,115300,33643109940,20100,20050,20150,20050,11598
|
|
20240705,115200,33409969340,20100,20100,20100,20050,5629
|
|
20240705,115100,33296986690,20050,20050,20150,20000,15851
|
|
20240705,115000,32978784740,20050,20100,20100,20050,7635
|
|
20240705,114900,32825606090,20050,20100,20150,20050,7729
|
|
20240705,114800,32670232390,20100,20200,20200,20100,9376
|
|
20240705,114700,32481483840,20200,20200,20200,20150,14047
|
|
20240705,114600,32198156590,20200,20250,20250,20150,16305
|
|
20240705,114500,31868800890,20250,20250,20250,20200,3443
|
|
20240705,114400,31799219490,20250,20200,20250,20150,51896
|
|
20240705,114300,30750815540,20200,20150,20200,20150,7303
|
|
20240705,114200,30603575840,20150,20100,20200,20100,7543
|
|
20240705,114100,30451556490,20100,20150,20200,20100,19443
|
|
20240705,114000,30059902490,20100,20100,20150,20050,9580
|
|
20240705,113900,29867348540,20100,20100,20200,20050,21470
|
|
20240705,113800,29434977440,20150,20100,20150,20050,8442
|
|
20240705,113700,29265258240,20050,20050,20100,20050,4561
|
|
20240705,113600,29173676840,20100,20050,20150,20000,14935
|
|
20240705,113500,28873632440,20050,20100,20100,20000,7813
|
|
20240705,113400,28717001790,20050,19990,20200,19990,129701
|
|
20240705,113300,26112930900,20000,19990,20000,19980,6865
|
|
20240705,113200,25975689830,20000,19970,20000,19960,20442
|
|
20240705,113100,25567101780,19970,19970,19980,19970,8257
|
|
20240705,113000,25402180920,19970,19970,19970,19960,5013
|
|
20240705,112900,25302079200,19970,19970,19970,19950,2575
|
|
20240705,112800,25250675890,19970,19950,19970,19950,16813
|
|
20240705,112700,24915051320,19950,19940,19950,19910,3933
|
|
20240705,112600,24836664970,19940,19950,19960,19920,2721
|
|
20240705,112500,24782410910,19950,19890,19970,19890,49784
|
|
20240705,112400,23790065440,19900,19870,19900,19860,12612
|
|
20240705,112300,23539290300,19870,19870,19870,19850,2574
|
|
20240705,112200,23488155680,19860,19880,19890,19860,3494
|
|
20240705,112100,23418693490,19880,19860,19890,19850,5167
|
|
20240705,112000,23316011210,19870,19890,19900,19870,6015
|
|
20240705,111900,23196377180,19890,19870,19890,19850,8612
|
|
20240705,111800,23025271340,19870,19870,19880,19850,6394
|
|
20240705,111700,22898219710,19870,19800,19870,19800,27794
|
|
20240705,111600,22346597180,19800,19820,19820,19800,1811
|
|
20240705,111500,22310736290,19820,19820,19830,19800,5952
|
|
20240705,111400,22192816580,19820,19820,19830,19800,2252
|
|
20240705,111300,22148193920,19820,19810,19840,19800,9617
|
|
20240705,111200,21957551080,19810,19810,19830,19800,7979
|
|
20240705,111100,21799424140,19810,19820,19820,19800,4372
|
|
20240705,111000,21712822350,19820,19800,19830,19800,5664
|
|
20240705,110900,21600579120,19810,19800,19810,19780,7838
|
|
20240705,110800,21445350250,19800,19780,19800,19770,6362
|
|
20240705,110700,21319457760,19780,19780,19790,19780,1521
|
|
20240705,110600,21289369520,19780,19770,19790,19740,4377
|
|
20240705,110500,21202871020,19770,19770,19780,19750,1605
|
|
20240705,110400,21171137490,19770,19780,19780,19770,4173
|
|
20240705,110300,21088632190,19780,19730,19780,19710,7215
|
|
20240705,110200,20946135200,19730,19740,19740,19700,2112
|
|
20240705,110100,20904478110,19740,19710,19740,19700,2149
|
|
20240705,110000,20862125730,19710,19750,19760,19700,1553
|
|
20240705,105900,20831494430,19710,19730,19760,19700,6450
|
|
20240705,105800,20704288840,19740,19740,19750,19710,3625
|
|
20240705,105700,20632727760,19750,19650,19750,19630,12405
|
|
20240705,105600,20388372440,19650,19650,19660,19640,2597
|
|
20240705,105500,20337352940,19650,19680,19680,19650,3806
|
|
20240705,105400,20262541150,19680,19710,19710,19650,3037
|
|
20240705,105300,20202818980,19710,19710,19720,19630,3630
|
|
20240705,105200,20131338550,19710,19700,19720,19670,2456
|
|
20240705,105100,20082972290,19700,19720,19720,19650,7286
|
|
20240705,105000,19939449660,19710,19610,19730,19610,24388
|
|
20240705,104900,19459186950,19630,19640,19640,19610,4124
|
|
20240705,104800,19378241830,19640,19610,19640,19610,4012
|
|
20240705,104700,19299543690,19610,19630,19650,19610,2084
|
|
20240705,104600,19258640680,19640,19620,19640,19600,4267
|
|
20240705,104500,19174932700,19610,19610,19630,19610,1959
|
|
20240705,104400,19136506200,19610,19640,19640,19600,13864
|
|
20240705,104300,18864755700,19610,19630,19650,19600,11242
|
|
20240705,104200,18644255500,19640,19640,19640,19620,3676
|
|
20240705,104100,18572110230,19640,19650,19700,19620,2413
|
|
20240705,104000,18524722400,19650,19680,19710,19640,13753
|
|
20240705,103900,18254026620,19690,19660,19690,19660,2446
|
|
20240705,103800,18205917160,19670,19660,19670,19650,2269
|
|
20240705,103700,18161306900,19660,19640,19660,19620,6737
|
|
20240705,103600,18029009610,19640,19650,19650,19620,3185
|
|
20240705,103500,17966492850,19640,19620,19650,19620,4006
|
|
20240705,103400,17887850030,19630,19600,19630,19590,6810
|
|
20240705,103300,17754302010,19600,19600,19600,19580,5299
|
|
20240705,103200,17650493100,19600,19580,19600,19570,2486
|
|
20240705,103100,17601807280,19580,19630,19630,19580,17387
|
|
20240705,103000,17261052900,19610,19650,19650,19600,25587
|
|
20240705,102900,16759291220,19660,19630,19670,19620,4605
|
|
20240705,102800,16668893270,19630,19630,19650,19620,6979
|
|
20240705,102700,16531862590,19640,19640,19660,19620,9104
|
|
20240705,102600,16353118140,19640,19660,19670,19640,5129
|
|
20240705,102500,16252342120,19670,19680,19680,19630,30887
|
|
20240705,102400,15645452790,19680,19670,19690,19660,5368
|
|
20240705,102300,15539853620,19670,19680,19710,19660,3630
|
|
20240705,102200,15468436630,19690,19710,19710,19670,7785
|
|
20240705,102100,15315212920,19710,19720,19730,19700,2390
|
|
20240705,102000,15268089290,19720,19740,19740,19700,3804
|
|
20240705,101900,15193072550,19740,19670,19740,19670,5983
|
|
20240705,101800,15075272920,19670,19660,19680,19660,4398
|
|
20240705,101700,14988774390,19670,19730,19740,19660,12281
|
|
20240705,101600,14746901950,19730,19730,19740,19720,2048
|
|
20240705,101500,14706494510,19730,19730,19750,19720,2296
|
|
20240705,101400,14661179410,19750,19730,19760,19720,2756
|
|
20240705,101300,14606768380,19730,19760,19760,19720,3581
|
|
20240705,101200,14536076690,19750,19720,19760,19720,8005
|
|
20240705,101100,14378085940,19730,19670,19730,19670,6312
|
|
20240705,101000,14253741180,19680,19670,19680,19660,2777
|
|
20240705,100900,14199116360,19670,19660,19680,19660,2887
|
|
20240705,100800,14142335600,19670,19690,19690,19660,8566
|
|
20240705,100700,13973892690,19690,19690,19690,19680,1754
|
|
20240705,100600,13939359930,19690,19710,19710,19690,15022
|
|
20240705,100500,13643447770,19700,19730,19740,19700,9374
|
|
20240705,100400,13458650520,19740,19740,19750,19720,4824
|
|
20240705,100300,13363436480,19740,19730,19760,19720,3991
|
|
20240705,100200,13284648680,19720,19740,19750,19720,2197
|
|
20240705,100100,13241305040,19740,19720,19750,19710,4108
|
|
20240705,100000,13160293560,19730,19730,19760,19720,3370
|
|
20240705,095900,13093785600,19730,19710,19760,19710,4203
|
|
20240705,095800,13010890270,19710,19710,19720,19710,2094
|
|
20240705,095700,12969614830,19710,19720,19730,19710,3957
|
|
20240705,095600,12891588640,19720,19740,19740,19720,2565
|
|
20240705,095500,12840994230,19740,19760,19760,19730,3096
|
|
20240705,095400,12779844140,19760,19740,19760,19730,3256
|
|
20240705,095300,12715536910,19730,19740,19750,19720,989
|
|
20240705,095200,12696020120,19750,19690,19750,19680,4812
|
|
20240705,095100,12601191640,19690,19650,19690,19650,7472
|
|
20240705,095000,12454215160,19650,19650,19660,19650,18893
|
|
20240705,094900,12082944660,19650,19650,19680,19650,5833
|
|
20240705,094800,11968263540,19660,19690,19690,19650,12745
|
|
20240705,094700,11717609170,19680,19690,19700,19680,7071
|
|
20240705,094600,11578426240,19700,19680,19700,19680,2200
|
|
20240705,094500,11535107670,19690,19670,19700,19670,4179
|
|
20240705,094400,11452850450,19670,19700,19710,19660,12891
|
|
20240705,094300,11199163510,19710,19710,19720,19680,30801
|
|
20240705,094200,10592410910,19710,19750,19750,19710,17479
|
|
20240705,094100,10247572340,19750,19760,19760,19740,8668
|
|
20240705,094000,10076353670,19760,19760,19790,19760,3648
|
|
20240705,093900,10004212140,19770,19760,19790,19740,10219
|
|
20240705,093800,9802270290,19750,19750,19790,19750,4151
|
|
20240705,093700,9720208990,19750,19740,19800,19730,5023
|
|
20240705,093600,9621062930,19740,19800,19800,19740,21259
|
|
20240705,093500,9200823950,19800,19810,19810,19790,2953
|
|
20240705,093400,9142358740,19810,19830,19830,19790,3856
|
|
20240705,093300,9065967680,19820,19790,19830,19770,3657
|
|
20240705,093200,8993583250,19800,19800,19800,19770,7969
|
|
20240705,093100,8835912400,19800,19860,19860,19790,9743
|
|
20240705,093000,8642887610,19860,19870,19880,19840,1818
|
|
20240705,092900,8606786370,19850,19890,19900,19840,5470
|
|
20240705,092800,8498100180,19890,19830,19900,19830,6305
|
|
20240705,092700,8372873240,19830,19840,19850,19820,3354
|
|
20240705,092600,8306348200,19850,19870,19880,19840,4784
|
|
20240705,092500,8211319160,19880,19890,19900,19870,2646
|
|
20240705,092400,8158711890,19890,19900,19900,19860,6481
|
|
20240705,092300,8029826180,19890,19850,19890,19830,8159
|
|
20240705,092200,7867728720,19860,19850,19860,19800,3032
|
|
20240705,092100,7807594270,19860,19870,19870,19830,4344
|
|
20240705,092000,7721335630,19870,19850,19870,19850,2721
|
|
20240705,091900,7667300800,19850,19840,19870,19800,7126
|
|
20240705,091800,7526045020,19840,19870,19880,19810,3577
|
|
20240705,091700,7455006760,19870,19760,19880,19760,3764
|
|
20240705,091600,7380402280,19760,19750,19800,19740,5912
|
|
20240705,091500,7263628540,19750,19800,19840,19720,25200
|
|
20240705,091400,6765701710,19790,19850,19890,19790,10694
|
|
20240705,091300,6553652680,19840,19800,19850,19800,9542
|
|
20240705,091200,6364614980,19810,19820,19820,19750,25607
|
|
20240705,091100,5858292300,19830,19900,19900,19820,23598
|
|
20240705,091000,5390217380,19900,19940,19960,19880,4490
|
|
20240705,090900,5300829210,19940,19930,19970,19880,26447
|
|
20240705,090800,4774121350,19990,19970,20000,19910,31707
|
|
20240705,090700,4141161220,19970,20000,20000,19950,13359
|
|
20240705,090600,3874173570,19990,20100,20100,19930,44627
|
|
20240705,090500,2981552260,20050,20050,20100,20000,31417
|
|
20240705,090400,2351169910,20050,19970,20050,19960,26033
|
|
20240705,090300,1830497630,19970,19940,19970,19940,27770
|
|
20240705,090200,1276509630,19950,19920,19950,19910,9413
|
|
20240705,090100,1088897790,19950,19890,19970,19890,10991
|
|
20240705,090000,869852030,19890,19950,19980,19860,43594
|