577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,183300,2862637300,19820,19820,19820,19820,0
|
|
20240708,183200,2862637300,19820,19820,19820,19820,0
|
|
20240708,183100,2862637300,19820,19820,19820,19820,0
|
|
20240708,183000,2862637300,19820,19820,19820,19820,0
|
|
20240708,182900,2862637300,19820,19820,19820,19820,0
|
|
20240708,182800,2862637300,19820,19820,19820,19820,0
|
|
20240708,182700,2862637300,19820,19820,19820,19820,0
|
|
20240708,182600,2862637300,19820,19820,19820,19820,0
|
|
20240708,182500,2862637300,19820,19820,19820,19820,0
|
|
20240708,182400,2862637300,19820,19820,19820,19820,0
|
|
20240708,182300,2862637300,19820,19820,19820,19820,0
|
|
20240708,182200,2862637300,19820,19820,19820,19820,0
|
|
20240708,182100,2862637300,19820,19820,19820,19820,0
|
|
20240708,182000,2862637300,19820,19820,19820,19820,0
|
|
20240708,181900,2862637300,19820,19820,19820,19820,0
|
|
20240708,181800,2862637300,19820,19820,19820,19820,0
|
|
20240708,181700,2862637300,19820,19820,19820,19820,0
|
|
20240708,181600,2862637300,19820,19820,19820,19820,0
|
|
20240708,181500,2862637300,19820,19820,19820,19820,0
|
|
20240708,181400,2862637300,19820,19820,19820,19820,0
|
|
20240708,181300,2862637300,19820,19820,19820,19820,0
|
|
20240708,181200,2862637300,19820,19820,19820,19820,0
|
|
20240708,181100,2862637300,19820,19820,19820,19820,0
|
|
20240708,181000,2862637300,19820,19820,19820,19820,0
|
|
20240708,180900,2862637300,19820,19820,19820,19820,0
|
|
20240708,180800,2862637300,19820,19820,19820,19820,0
|
|
20240708,180700,2862637300,19820,19820,19820,19820,0
|
|
20240708,180600,2862637300,19820,19820,19820,19820,0
|
|
20240708,180500,2862637300,19820,19820,19820,19820,0
|
|
20240708,180400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,180300,2862637300,19820,19820,19820,19820,0
|
|
20240708,180200,2862637300,19820,19820,19820,19820,0
|
|
20240708,180100,2862637300,19820,19820,19820,19820,0
|
|
20240708,180000,2862637300,19820,19820,19820,19820,0
|
|
20240708,175900,2862637300,19820,19820,19820,19820,0
|
|
20240708,175800,2862637300,19820,19820,19820,19820,0
|
|
20240708,175700,2862637300,19820,19820,19820,19820,0
|
|
20240708,175600,2862637300,19820,19820,19820,19820,0
|
|
20240708,175500,2862637300,19820,19820,19820,19820,0
|
|
20240708,175400,2862637300,19820,19820,19820,19820,0
|
|
20240708,175300,2862637300,19820,19820,19820,19820,0
|
|
20240708,175200,2862637300,19820,19820,19820,19820,0
|
|
20240708,175100,2862637300,19820,19820,19820,19820,0
|
|
20240708,175000,2862637300,19820,19820,19820,19820,0
|
|
20240708,174900,2862637300,19820,19820,19820,19820,0
|
|
20240708,174800,2862637300,19820,19820,19820,19820,0
|
|
20240708,174700,2862637300,19820,19820,19820,19820,0
|
|
20240708,174600,2862637300,19820,19820,19820,19820,0
|
|
20240708,174500,2862637300,19820,19820,19820,19820,0
|
|
20240708,174400,2862637300,19820,19820,19820,19820,0
|
|
20240708,174300,2862637300,19820,19820,19820,19820,0
|
|
20240708,174200,2862637300,19820,19820,19820,19820,0
|
|
20240708,174100,2862637300,19820,19820,19820,19820,0
|
|
20240708,174000,2862637300,19820,19820,19820,19820,0
|
|
20240708,173900,2862637300,19820,19820,19820,19820,0
|
|
20240708,173800,2862637300,19820,19820,19820,19820,0
|
|
20240708,173700,2862637300,19820,19820,19820,19820,0
|
|
20240708,173600,2862637300,19820,19820,19820,19820,0
|
|
20240708,173500,2862637300,19820,19820,19820,19820,0
|
|
20240708,173400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,173300,2862637300,19820,19820,19820,19820,0
|
|
20240708,173200,2862637300,19820,19820,19820,19820,0
|
|
20240708,173100,2862637300,19820,19820,19820,19820,0
|
|
20240708,173000,2862637300,19820,19820,19820,19820,0
|
|
20240708,172900,2862637300,19820,19820,19820,19820,0
|
|
20240708,172800,2862637300,19820,19820,19820,19820,0
|
|
20240708,172700,2862637300,19820,19820,19820,19820,0
|
|
20240708,172600,2862637300,19820,19820,19820,19820,0
|
|
20240708,172500,2862637300,19820,19820,19820,19820,0
|
|
20240708,172400,2862637300,19820,19820,19820,19820,0
|
|
20240708,172300,2862637300,19820,19820,19820,19820,0
|
|
20240708,172200,2862637300,19820,19820,19820,19820,0
|
|
20240708,172100,2862637300,19820,19820,19820,19820,0
|
|
20240708,172000,2862637300,19820,19820,19820,19820,0
|
|
20240708,171900,2862637300,19820,19820,19820,19820,0
|
|
20240708,171800,2862637300,19820,19820,19820,19820,0
|
|
20240708,171700,2862637300,19820,19820,19820,19820,0
|
|
20240708,171600,2862637300,19820,19820,19820,19820,0
|
|
20240708,171500,2862637300,19820,19820,19820,19820,0
|
|
20240708,171400,2862637300,19820,19820,19820,19820,0
|
|
20240708,171300,2862637300,19820,19820,19820,19820,0
|
|
20240708,171200,2862637300,19820,19820,19820,19820,0
|
|
20240708,171100,2862637300,19820,19820,19820,19820,0
|
|
20240708,171000,2862637300,19820,19820,19820,19820,0
|
|
20240708,170900,2862637300,19820,19820,19820,19820,0
|
|
20240708,170800,2862637300,19820,19820,19820,19820,0
|
|
20240708,170700,2862637300,19820,19820,19820,19820,0
|
|
20240708,170600,2862637300,19820,19820,19820,19820,0
|
|
20240708,170500,2862637300,19820,19820,19820,19820,0
|
|
20240708,170400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,170300,2862637300,19820,19820,19820,19820,0
|
|
20240708,170200,2862637300,19820,19820,19820,19820,0
|
|
20240708,170100,2862637300,19820,19820,19820,19820,0
|
|
20240708,170000,2862637300,19820,19820,19820,19820,0
|
|
20240708,165900,2862637300,19820,19820,19820,19820,0
|
|
20240708,165800,2862637300,19820,19820,19820,19820,0
|
|
20240708,165700,2862637300,19820,19820,19820,19820,0
|
|
20240708,165600,2862637300,19820,19820,19820,19820,0
|
|
20240708,165500,2862637300,19820,19820,19820,19820,0
|
|
20240708,165400,2862637300,19820,19820,19820,19820,0
|
|
20240708,165300,2862637300,19820,19820,19820,19820,0
|
|
20240708,165200,2862637300,19820,19820,19820,19820,0
|
|
20240708,165100,2862637300,19820,19820,19820,19820,0
|
|
20240708,165000,2862637300,19820,19820,19820,19820,0
|
|
20240708,164900,2862637300,19820,19820,19820,19820,0
|
|
20240708,164800,2862637300,19820,19820,19820,19820,0
|
|
20240708,164700,2862637300,19820,19820,19820,19820,0
|
|
20240708,164600,2862637300,19820,19820,19820,19820,0
|
|
20240708,164500,2862637300,19820,19820,19820,19820,0
|
|
20240708,164400,2862637300,19820,19820,19820,19820,0
|
|
20240708,164300,2862637300,19820,19820,19820,19820,0
|
|
20240708,164200,2862637300,19820,19820,19820,19820,0
|
|
20240708,164100,2862637300,19820,19820,19820,19820,0
|
|
20240708,164000,2862637300,19820,19820,19820,19820,0
|
|
20240708,163900,2862637300,19820,19820,19820,19820,0
|
|
20240708,163800,2862637300,19820,19820,19820,19820,0
|
|
20240708,163700,2862637300,19820,19820,19820,19820,0
|
|
20240708,163600,2862637300,19820,19820,19820,19820,0
|
|
20240708,163500,2862637300,19820,19820,19820,19820,0
|
|
20240708,163400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,163300,2862637300,19820,19820,19820,19820,0
|
|
20240708,163200,2862637300,19820,19820,19820,19820,0
|
|
20240708,163100,2862637300,19820,19820,19820,19820,0
|
|
20240708,163000,2862637300,19820,19820,19820,19820,0
|
|
20240708,162900,2862637300,19820,19820,19820,19820,0
|
|
20240708,162800,2862637300,19820,19820,19820,19820,0
|
|
20240708,162700,2862637300,19820,19820,19820,19820,0
|
|
20240708,162600,2862637300,19820,19820,19820,19820,0
|
|
20240708,162500,2862637300,19820,19820,19820,19820,0
|
|
20240708,162400,2862637300,19820,19820,19820,19820,0
|
|
20240708,162300,2862637300,19820,19820,19820,19820,0
|
|
20240708,162200,2862637300,19820,19820,19820,19820,0
|
|
20240708,162100,2862637300,19820,19820,19820,19820,0
|
|
20240708,162000,2862637300,19820,19820,19820,19820,0
|
|
20240708,161900,2862637300,19820,19820,19820,19820,0
|
|
20240708,161800,2862637300,19820,19820,19820,19820,0
|
|
20240708,161700,2862637300,19820,19820,19820,19820,0
|
|
20240708,161600,2862637300,19820,19820,19820,19820,0
|
|
20240708,161500,2862637300,19820,19820,19820,19820,0
|
|
20240708,161400,2862637300,19820,19820,19820,19820,0
|
|
20240708,161300,2862637300,19820,19820,19820,19820,0
|
|
20240708,161200,2862637300,19820,19820,19820,19820,0
|
|
20240708,161100,2862637300,19820,19820,19820,19820,0
|
|
20240708,161000,2862637300,19820,19820,19820,19820,0
|
|
20240708,160900,2862637300,19820,19820,19820,19820,0
|
|
20240708,160800,2862637300,19820,19820,19820,19820,0
|
|
20240708,160700,2862637300,19820,19820,19820,19820,0
|
|
20240708,160600,2862637300,19820,19820,19820,19820,0
|
|
20240708,160500,2862637300,19820,19820,19820,19820,0
|
|
20240708,160400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,160300,2862637300,19820,19820,19820,19820,0
|
|
20240708,160200,2862637300,19820,19820,19820,19820,0
|
|
20240708,160100,2862637300,19820,19820,19820,19820,0
|
|
20240708,160000,2862637300,19820,19820,19820,19820,0
|
|
20240708,155900,2862637300,19820,19820,19820,19820,0
|
|
20240708,155800,2862637300,19820,19820,19820,19820,0
|
|
20240708,155700,2862637300,19820,19820,19820,19820,0
|
|
20240708,155600,2862637300,19820,19820,19820,19820,0
|
|
20240708,155500,2862637300,19820,19820,19820,19820,0
|
|
20240708,155400,2862637300,19820,19820,19820,19820,0
|
|
20240708,155300,2862637300,19820,19820,19820,19820,0
|
|
20240708,155200,2862637300,19820,19820,19820,19820,0
|
|
20240708,155100,2862637300,19820,19820,19820,19820,0
|
|
20240708,155000,2862637300,19820,19820,19820,19820,0
|
|
20240708,154900,2862637300,19820,19820,19820,19820,0
|
|
20240708,154800,2862637300,19820,19820,19820,19820,0
|
|
20240708,154700,2862637300,19820,19820,19820,19820,0
|
|
20240708,154600,2862637300,19820,19820,19820,19820,0
|
|
20240708,154500,2862637300,19820,19820,19820,19820,0
|
|
20240708,154400,2862637300,19820,19820,19820,19820,0
|
|
20240708,154300,2862637300,19820,19820,19820,19820,0
|
|
20240708,154200,2862637300,19820,19820,19820,19820,0
|
|
20240708,154100,2862637300,19820,19820,19820,19820,0
|
|
20240708,154000,2862637300,19820,19820,19820,19820,0
|
|
20240708,153900,2862637300,19820,19820,19820,19820,0
|
|
20240708,153800,2862637300,19820,19820,19820,19820,0
|
|
20240708,153700,2862637300,19820,19820,19820,19820,0
|
|
20240708,153600,2862637300,19820,19820,19820,19820,0
|
|
20240708,153500,2862637300,19820,19820,19820,19820,0
|
|
20240708,153400,2862637300,19820,19820,19820,19820,5682
|
|
20240708,153300,2862637300,19820,19820,19820,19820,0
|
|
20240708,153200,2862637300,19820,19820,19820,19820,0
|
|
20240708,153100,2862637300,19820,19820,19820,19820,0
|
|
20240708,153000,2862637300,19820,19820,19820,19820,5682
|
|
20240708,152900,2750020060,19860,19860,19860,19860,0
|
|
20240708,152800,2750020060,19860,19860,19860,19860,0
|
|
20240708,152700,2750020060,19860,19860,19860,19860,0
|
|
20240708,152600,2750020060,19860,19860,19860,19860,0
|
|
20240708,152500,2750020060,19860,19860,19860,19860,0
|
|
20240708,152400,2750020060,19860,19860,19860,19860,0
|
|
20240708,152300,2750020060,19860,19860,19860,19860,0
|
|
20240708,152200,2750020060,19860,19860,19860,19860,0
|
|
20240708,152100,2750020060,19860,19860,19860,19860,0
|
|
20240708,152000,2750020060,19860,19860,19860,19860,0
|
|
20240708,151900,2750020060,19860,19860,19870,19860,178
|
|
20240708,151800,2746484600,19870,19870,19870,19860,420
|
|
20240708,151700,2738139720,19870,19860,19870,19850,535
|
|
20240708,151600,2727514740,19860,19850,19860,19850,90
|
|
20240708,151500,2725727720,19860,19860,19870,19860,490
|
|
20240708,151400,2715996140,19860,19850,19870,19850,195
|
|
20240708,151300,2712123650,19850,19860,19860,19850,92
|
|
20240708,151200,2710296920,19860,19850,19860,19850,19
|
|
20240708,151100,2709919600,19850,19850,19850,19850,31
|
|
20240708,151000,2709304250,19840,19840,19850,19840,24
|
|
20240708,150900,2708827880,19850,19870,19870,19850,229
|
|
20240708,150800,2704281980,19860,19860,19870,19860,75
|
|
20240708,150700,2702792290,19850,19870,19870,19850,61
|
|
20240708,150600,2701581030,19870,19870,19870,19860,196
|
|
20240708,150500,2697686550,19870,19850,19870,19850,349
|
|
20240708,150400,2690756580,19850,19850,19850,19840,56
|
|
20240708,150300,2689644990,19850,19830,19850,19830,106
|
|
20240708,150200,2687542940,19840,19850,19850,19840,107
|
|
20240708,150100,2685419710,19850,19860,19860,19850,129
|
|
20240708,150000,2682858370,19860,19840,19860,19840,2
|
|
20240708,145900,2682818670,19830,19850,19860,19830,563
|
|
20240708,145800,2671647990,19850,19850,19860,19850,191
|
|
20240708,145700,2667856290,19850,19850,19850,19840,39
|
|
20240708,145600,2667082150,19850,19850,19850,19850,53
|
|
20240708,145500,2666030100,19850,19850,19850,19840,303
|
|
20240708,145400,2660018180,19860,19860,19860,19860,51
|
|
20240708,145300,2659005320,19850,19850,19850,19840,141
|
|
20240708,145200,2656206830,19850,19850,19860,19850,170
|
|
20240708,145100,2652832160,19860,19860,19860,19850,89
|
|
20240708,145000,2651064980,19860,19860,19860,19850,46
|
|
20240708,144900,2650151440,19860,19860,19860,19850,41
|
|
20240708,144800,2649337200,19860,19860,19860,19850,788
|
|
20240708,144700,2633694500,19860,19860,19860,19860,48
|
|
20240708,144600,2632741220,19860,19870,19870,19860,579
|
|
20240708,144500,2621241920,19870,19870,19870,19860,208
|
|
20240708,144400,2617110270,19870,19870,19870,19860,201
|
|
20240708,144300,2613117820,19860,19870,19870,19860,38
|
|
20240708,144200,2612362780,19870,19860,19870,19860,500
|
|
20240708,144100,2602431530,19860,19860,19870,19860,278
|
|
20240708,144000,2596909700,19860,19870,19870,19860,90
|
|
20240708,143900,2595121780,19870,19870,19870,19870,36
|
|
20240708,143800,2594406460,19860,19870,19870,19860,151
|
|
20240708,143700,2591406290,19870,19870,19870,19860,260
|
|
20240708,143600,2586241410,19880,19880,19880,19880,84
|
|
20240708,143500,2584571490,19870,19880,19880,19870,27
|
|
20240708,143400,2584034830,19880,19880,19880,19870,82
|
|
20240708,143300,2582404680,19880,19870,19880,19860,40
|
|
20240708,143200,2581609980,19870,19880,19880,19870,128
|
|
20240708,143100,2579065750,19870,19860,19870,19860,33
|
|
20240708,143000,2578410050,19870,19880,19880,19870,187
|
|
20240708,142900,2574693730,19880,19880,19880,19870,94
|
|
20240708,142800,2572825380,19880,19880,19880,19870,51
|
|
20240708,142700,2571811510,19880,19880,19880,19870,241
|
|
20240708,142600,2567021750,19880,19880,19880,19880,89
|
|
20240708,142500,2565252430,19880,19870,19880,19870,60
|
|
20240708,142400,2564059640,19880,19880,19880,19880,51
|
|
20240708,142300,2563045760,19870,19880,19880,19870,139
|
|
20240708,142200,2560282630,19880,19890,19890,19880,349
|
|
20240708,142100,2553342310,19900,19910,19910,19890,719
|
|
20240708,142000,2539036340,19910,19910,19910,19910,60
|
|
20240708,141900,2537841740,19910,19920,19920,19900,134
|
|
20240708,141800,2535173450,19930,19920,19930,19920,66
|
|
20240708,141700,2533858590,19920,19910,19920,19910,136
|
|
20240708,141600,2531149630,19900,19920,19920,19900,335
|
|
20240708,141500,2524478710,19920,19910,19920,19910,38
|
|
20240708,141400,2523721760,19900,19890,19900,19890,681
|
|
20240708,141300,2510171230,19900,19910,19920,19900,183
|
|
20240708,141200,2506529100,19920,19930,19930,19920,82
|
|
20240708,141100,2504894980,19920,19900,19920,19900,9
|
|
20240708,141000,2504715740,19880,19890,19930,19880,36
|
|
20240708,140900,2503999230,19930,19870,19930,19870,546
|
|
20240708,140800,2493134910,19870,19910,19920,19870,182
|
|
20240708,140700,2489511550,19920,19910,19920,19910,39
|
|
20240708,140600,2488734680,19920,19820,19920,19810,658
|
|
20240708,140500,2475686680,19820,19820,19820,19820,346
|
|
20240708,140400,2468828960,19820,19810,19820,19810,159
|
|
20240708,140300,2465677590,19820,19820,19820,19820,139
|
|
20240708,140200,2462922610,19820,19820,19820,19810,33
|
|
20240708,140100,2462268560,19820,19790,19820,19780,40
|
|
20240708,140000,2461476550,19790,19790,19790,19770,524
|
|
20240708,135900,2451116220,19790,19790,19790,19790,302
|
|
20240708,135800,2445139640,19790,19780,19790,19780,186
|
|
20240708,135700,2441460040,19790,19790,19790,19790,851
|
|
20240708,135600,2424618750,19790,19780,19790,19780,218
|
|
20240708,135500,2420306510,19780,19770,19780,19770,56
|
|
20240708,135400,2419198860,19780,19770,19780,19770,110
|
|
20240708,135300,2417023080,19780,19780,19780,19780,253
|
|
20240708,135200,2412018740,19780,19780,19780,19770,55
|
|
20240708,135100,2410930850,19770,19790,19790,19770,215
|
|
20240708,135000,2406677870,19790,19780,19790,19770,73
|
|
20240708,134900,2405233950,19780,19780,19780,19770,35
|
|
20240708,134800,2404541680,19780,19790,19790,19780,388
|
|
20240708,134700,2396866500,19790,19820,19820,19780,541
|
|
20240708,134600,2386163500,19800,19780,19800,19780,52
|
|
20240708,134500,2385134200,19790,19790,19790,19780,74
|
|
20240708,134400,2383669750,19780,19790,19790,19780,168
|
|
20240708,134300,2380345040,19800,19780,19800,19780,296
|
|
20240708,134200,2374486690,19770,19760,19790,19750,230
|
|
20240708,134100,2369941120,19760,19730,19760,19730,324
|
|
20240708,134000,2363542890,19750,19760,19760,19750,54
|
|
20240708,133900,2362476190,19770,19770,19770,19750,70
|
|
20240708,133800,2361092720,19770,19730,19770,19720,247
|
|
20240708,133700,2356218780,19730,19720,19730,19720,15
|
|
20240708,133600,2355922870,19720,19720,19740,19720,384
|
|
20240708,133500,2348348800,19720,19720,19720,19700,935
|
|
20240708,133400,2329919800,19710,19720,19720,19710,736
|
|
20240708,133300,2315406280,19720,19740,19740,19720,520
|
|
20240708,133200,2305150580,19730,19740,19740,19730,217
|
|
20240708,133100,2300867100,19750,19750,19760,19740,2443
|
|
20240708,133000,2252617750,19750,19770,19770,19750,669
|
|
20240708,132900,2239397110,19770,19770,19770,19760,200
|
|
20240708,132800,2235444960,19760,19760,19760,19760,170
|
|
20240708,132700,2232085760,19750,19750,19760,19750,193
|
|
20240708,132600,2228272510,19750,19770,19770,19750,758
|
|
20240708,132500,2213300880,19780,19770,19780,19760,1134
|
|
20240708,132400,2190891820,19770,19780,19790,19760,690
|
|
20240708,132300,2177248400,19780,19800,19800,19780,50
|
|
20240708,132200,2176259060,19800,19800,19800,19790,166
|
|
20240708,132100,2172973700,19790,19780,19790,19780,24
|
|
20240708,132000,2172498960,19790,19770,19790,19760,78
|
|
20240708,131900,2170956880,19770,19770,19770,19760,327
|
|
20240708,131800,2164493460,19770,19780,19790,19760,490
|
|
20240708,131700,2154806130,19780,19790,19790,19780,248
|
|
20240708,131600,2149900550,19790,19820,19820,19780,7907
|
|
20240708,131500,1993299210,19830,19840,19840,19830,5678
|
|
20240708,131400,1880704200,19840,19840,19840,19840,352
|
|
20240708,131300,1873720520,19840,19840,19840,19830,71
|
|
20240708,131200,1872311890,19830,19840,19840,19830,117
|
|
20240708,131100,1869991560,19840,19840,19840,19840,26
|
|
20240708,131000,1869475720,19840,19840,19840,19830,163
|
|
20240708,130900,1866242130,19830,19840,19840,19830,1254
|
|
20240708,130800,1841364030,19840,19850,19850,19840,246
|
|
20240708,130700,1836482950,19850,19850,19850,19850,15
|
|
20240708,130600,1836185200,19840,19850,19850,19840,68
|
|
20240708,130500,1834835530,19840,19850,19850,19840,81
|
|
20240708,130400,1833227800,19850,19890,19890,19850,452
|
|
20240708,130300,1824245150,19890,19890,19890,19890,4
|
|
20240708,130200,1824165590,19890,19900,19900,19850,116
|
|
20240708,130100,1821859160,19840,19840,19900,19840,352
|
|
20240708,130000,1814875420,19840,19850,19900,19840,245
|
|
20240708,125900,1810010210,19850,19840,19850,19840,67
|
|
20240708,125800,1808680270,19850,19850,19850,19850,70
|
|
20240708,125700,1807290770,19850,19850,19850,19840,109
|
|
20240708,125600,1805127420,19850,19850,19850,19850,14
|
|
20240708,125500,1804849520,19850,19830,19870,19830,180
|
|
20240708,125400,1801279130,19840,19870,19870,19840,1589
|
|
20240708,125300,1769736440,19870,19870,19870,19860,564
|
|
20240708,125200,1758534070,19900,19900,19900,19870,36
|
|
20240708,125100,1757817700,19860,19900,19900,19860,5227
|
|
20240708,125000,1653903860,19900,19890,19900,19890,152
|
|
20240708,124900,1650880380,19900,19890,19900,19890,31
|
|
20240708,124800,1650263540,19900,19900,19900,19900,40
|
|
20240708,124700,1649467540,19890,19900,19900,19890,453
|
|
20240708,124600,1640452870,19900,19900,19900,19900,149
|
|
20240708,124500,1637487770,19910,19900,19910,19900,18
|
|
20240708,124400,1637129420,19910,19900,19910,19900,153
|
|
20240708,124300,1634084510,19900,19900,19900,19900,133
|
|
20240708,124200,1631437810,19900,19910,19910,19900,55
|
|
20240708,124100,1630343120,19900,19910,19910,19900,522
|
|
20240708,124000,1619955130,19910,19910,19910,19910,11
|
|
20240708,123900,1619736120,19900,19920,19920,19900,167
|
|
20240708,123800,1616412330,19920,19920,19920,19910,200
|
|
20240708,123700,1612429930,19920,19910,19920,19910,202
|
|
20240708,123600,1608407100,19920,19920,19920,19920,37
|
|
20240708,123500,1607670060,19940,19900,19940,19900,526
|
|
20240708,123400,1597197460,19910,19900,19910,19900,16
|
|
20240708,123300,1596879010,19900,19910,19910,19900,23
|
|
20240708,123200,1596421110,19910,19910,19910,19910,30
|
|
20240708,123100,1595823810,19910,19900,19910,19900,563
|
|
20240708,123000,1584619990,19900,19900,19900,19900,340
|
|
20240708,122900,1577853990,19900,19910,19910,19900,622
|
|
20240708,122800,1565475190,19910,19910,19910,19900,21
|
|
20240708,122700,1565057090,19910,19910,19910,19900,447
|
|
20240708,122600,1556160660,19900,19910,19910,19900,28
|
|
20240708,122500,1555603420,19910,19900,19910,19900,315
|
|
20240708,122400,1549333760,19900,19900,19900,19880,117
|
|
20240708,122300,1547007460,19880,19890,19890,19880,156
|
|
20240708,122200,1543904630,19890,19900,19900,19890,578
|
|
20240708,122100,1532405380,19900,19890,19900,19890,248
|
|
20240708,122000,1527472300,19890,19910,19910,19880,3447
|
|
20240708,121900,1458898490,19910,19900,19910,19900,161
|
|
20240708,121800,1455694530,19910,19910,19920,19910,255
|
|
20240708,121700,1450617180,19910,19910,19910,19910,120
|
|
20240708,121600,1448227980,19900,19900,19900,19900,168
|
|
20240708,121500,1444884780,19900,19910,19910,19890,3351
|
|
20240708,121400,1378202130,19910,19960,19960,19910,10106
|
|
20240708,121300,1176677700,19960,19960,19960,19960,22
|
|
20240708,121200,1176238580,19950,19960,19970,19950,2015
|
|
20240708,121100,1136019350,19970,19970,19970,19970,4
|
|
20240708,121000,1135939470,19970,19970,19970,19970,3
|
|
20240708,120900,1135879560,19970,19970,19970,19960,34
|
|
20240708,120800,1135200590,19970,19970,19970,19970,52
|
|
20240708,120700,1134162150,19970,19980,19980,19970,144
|
|
20240708,120600,1131286070,19980,19980,19980,19980,0
|
|
20240708,120500,1131286070,19980,19980,19980,19970,56
|
|
20240708,120400,1130167550,19970,19970,19980,19970,230
|
|
20240708,120300,1125574410,19970,19970,19970,19970,2
|
|
20240708,120200,1125534470,19970,19970,19970,19970,87
|
|
20240708,120100,1123797080,19960,19970,19970,19960,48
|
|
20240708,120000,1122838530,19970,19960,19970,19960,287
|
|
20240708,115900,1117108170,19960,19980,19980,19960,29
|
|
20240708,115800,1116528790,19960,19970,19970,19960,7752
|
|
20240708,115700,961757060,19970,19980,19980,19970,179
|
|
20240708,115600,958181980,19990,19980,19990,19980,10
|
|
20240708,115500,957982130,19980,19980,19990,19980,19
|
|
20240708,115400,957602360,19980,19980,19990,19980,168
|
|
20240708,115300,954245410,19980,19980,19980,19980,134
|
|
20240708,115200,951568090,19980,19980,19990,19980,19
|
|
20240708,115100,951188320,19980,19980,19980,19970,290
|
|
20240708,115000,945395390,19980,19980,19980,19980,134
|
|
20240708,114900,942718070,19990,19990,20000,19990,35
|
|
20240708,114800,942018260,19990,19980,19990,19980,3
|
|
20240708,114700,941958300,19980,19980,20000,19970,171
|
|
20240708,114600,938541030,19980,20050,20050,19980,13
|
|
20240708,114500,938280570,20050,19980,20050,19980,21
|
|
20240708,114400,937859940,19970,19970,19970,19970,4
|
|
20240708,114300,937780060,19970,19970,19970,19970,133
|
|
20240708,114200,935124050,19970,19980,20050,19970,151
|
|
20240708,114100,932106030,20050,19980,20050,19980,17
|
|
20240708,114000,931765950,19980,19970,19980,19970,1304
|
|
20240708,113900,905713100,19970,19980,19980,19970,331
|
|
20240708,113800,899101050,19970,19970,19970,19970,5
|
|
20240708,113700,899001200,19970,19970,19970,19970,3
|
|
20240708,113600,898941290,19970,19970,19980,19970,57
|
|
20240708,113500,897802460,19980,19970,19980,19970,781
|
|
20240708,113400,882205730,19970,19980,19980,19970,7
|
|
20240708,113300,882065900,19980,19970,19980,19970,84
|
|
20240708,113200,880387620,19970,19970,19980,19970,157
|
|
20240708,113100,877252090,19970,19970,19980,19970,7
|
|
20240708,113000,877112290,19970,19970,19970,19970,3
|
|
20240708,112900,877052380,19970,19970,19980,19970,158
|
|
20240708,112800,873896950,19970,19970,19980,19970,1076
|
|
20240708,112700,852408530,19970,19980,19980,19970,739
|
|
20240708,112600,837643370,19970,19970,19970,19970,6
|
|
20240708,112500,837523550,19980,19970,19980,19970,273
|
|
20240708,112400,832071370,19980,19970,19980,19970,88
|
|
20240708,112300,830313160,19970,19970,19980,19970,107
|
|
20240708,112200,828176320,19970,19960,19980,19960,217
|
|
20240708,112100,823843610,19970,19970,19970,19960,120
|
|
20240708,112000,821447220,19970,19970,19970,19960,91
|
|
20240708,111900,819629960,19970,19970,19970,19960,600
|
|
20240708,111800,807647990,19960,19970,19980,19960,573
|
|
20240708,111700,796206540,19970,19980,19980,19970,297
|
|
20240708,111600,790275150,19980,19980,19980,19970,95
|
|
20240708,111500,788377370,19980,19980,19980,19970,61
|
|
20240708,111400,787158610,19970,19970,19970,19960,613
|
|
20240708,111300,774918030,19970,20000,20000,19960,10549
|
|
20240708,111200,564048950,20000,20000,20050,20000,254
|
|
20240708,111100,558968150,20000,20000,20050,20000,391
|
|
20240708,111000,551148100,20000,20000,20050,20000,136
|
|
20240708,110900,548428050,20050,20050,20050,20050,22
|
|
20240708,110800,547986950,20050,20050,20050,20050,3
|
|
20240708,110700,547926800,20050,20050,20050,20000,419
|
|
20240708,110600,539545650,20050,20050,20050,20050,15
|
|
20240708,110500,539244900,20050,20050,20050,20050,0
|
|
20240708,110400,539244900,20050,20000,20050,20000,141
|
|
20240708,110300,536424400,20050,20000,20050,20000,265
|
|
20240708,110200,531124350,20050,20050,20050,20000,55
|
|
20240708,110100,530023400,20050,20050,20050,20050,201
|
|
20240708,110000,525993350,20050,20000,20050,20000,398
|
|
20240708,105900,518033200,20000,20050,20050,20000,17
|
|
20240708,105800,517692400,20050,20050,20050,20050,39
|
|
20240708,105700,516910450,20000,20000,20000,20000,280
|
|
20240708,105600,511310450,20050,20050,20050,20000,132
|
|
20240708,105500,508663950,20000,20000,20000,20000,22
|
|
20240708,105400,508223950,20000,20050,20050,20000,125
|
|
20240708,105300,505720200,20000,20050,20050,20000,48
|
|
20240708,105200,504759600,20050,20000,20050,20000,16
|
|
20240708,105100,504438850,20050,20050,20050,20050,1
|
|
20240708,105000,504418800,20050,20050,20050,20050,35
|
|
20240708,104900,503717050,20050,20050,20050,20050,16
|
|
20240708,104800,503396250,20000,20000,20000,20000,7
|
|
20240708,104700,503256250,20050,20050,20050,20050,0
|
|
20240708,104600,503256250,20050,20050,20050,20050,15
|
|
20240708,104500,502955500,20000,20000,20000,20000,151
|
|
20240708,104400,499935500,20000,20050,20050,20000,56
|
|
20240708,104300,498812750,20050,20050,20050,20050,3
|
|
20240708,104200,498752600,20050,20000,20050,20000,293
|
|
20240708,104100,492891100,20000,20050,20050,20000,2
|
|
20240708,104000,492851050,20050,20050,20050,20050,0
|
|
20240708,103900,492851050,20050,20050,20050,20050,177
|
|
20240708,103800,489302200,20050,20050,20050,20050,0
|
|
20240708,103700,489302200,20050,20050,20050,20050,116
|
|
20240708,103600,486976400,20100,20100,20100,20100,15
|
|
20240708,103500,486674900,20050,20050,20050,20050,263
|
|
20240708,103400,481401750,20050,20050,20050,20050,0
|
|
20240708,103300,481401750,20050,20050,20050,20050,1
|
|
20240708,103200,481381700,20100,20050,20100,20050,115
|
|
20240708,103100,479075200,20100,20050,20100,20050,373
|
|
20240708,103000,471596050,20050,20050,20050,20050,50
|
|
20240708,102900,470593550,20050,20100,20100,20050,16
|
|
20240708,102800,470272000,20050,20050,20050,20050,456
|
|
20240708,102700,461129200,20050,20050,20050,20050,6
|
|
20240708,102600,461008900,20100,20050,20100,20050,16
|
|
20240708,102500,460687350,20050,20050,20050,20050,152
|
|
20240708,102400,457639750,20050,20050,20050,20050,263
|
|
20240708,102300,452366600,20050,20050,20050,20050,20
|
|
20240708,102200,451965600,20050,20050,20050,20050,101
|
|
20240708,102100,449940550,20050,20050,20050,20050,773
|
|
20240708,102000,434441900,20100,20100,20100,20100,0
|
|
20240708,101900,434441900,20100,20100,20100,20100,15
|
|
20240708,101800,434140400,20050,20050,20050,20050,1
|
|
20240708,101700,434120350,20100,20050,20100,20050,150
|
|
20240708,101600,431111950,20050,20100,20100,20050,18
|
|
20240708,101500,430750200,20100,20100,20100,20100,8
|
|
20240708,101400,430589400,20100,20050,20100,20050,273
|
|
20240708,101300,425115250,20100,20100,20100,20100,10
|
|
20240708,101200,424914250,20100,20100,20100,20050,21
|
|
20240708,101100,424492200,20100,20050,20100,20050,10
|
|
20240708,101000,424291250,20050,20100,20100,20050,139
|
|
20240708,100900,421503900,20100,20100,20100,20100,15
|
|
20240708,100800,421202400,20050,20100,20100,20050,33
|
|
20240708,100700,420540650,20050,20000,20050,20000,563
|
|
20240708,100600,409265650,20000,20050,20050,20000,163
|
|
20240708,100500,406004050,20050,20050,20050,20050,15
|
|
20240708,100400,405703300,20050,20050,20050,20050,28
|
|
20240708,100300,405141900,20050,20100,20100,20050,83
|
|
20240708,100200,403477000,20100,20000,20100,20000,102
|
|
20240708,100100,401426900,20000,20050,20050,20000,96
|
|
20240708,100000,399502150,20100,20100,20100,20100,2
|
|
20240708,095900,399461950,20000,20100,20100,20000,280
|
|
20240708,095800,393860450,20000,20000,20100,20000,53
|
|
20240708,095700,392798450,20050,20050,20050,20050,300
|
|
20240708,095600,386783450,20100,20050,20100,20000,151
|
|
20240708,095500,383761600,20000,20050,20050,20000,155
|
|
20240708,095400,380653900,20050,20050,20050,20050,11
|
|
20240708,095300,380433350,20050,20050,20050,20050,15
|
|
20240708,095200,380132600,20000,20100,20100,20000,397
|
|
20240708,095100,372192500,20050,20050,20100,20050,140
|
|
20240708,095000,369385250,20050,20050,20050,20050,2
|
|
20240708,094900,369345150,20100,20000,20100,20000,1699
|
|
20240708,094800,335363500,20100,20100,20100,20000,5117
|
|
20240708,094700,232969100,20100,20100,20100,20100,102
|
|
20240708,094600,230918900,20050,20100,20100,20050,41
|
|
20240708,094500,230096800,20050,20100,20100,20050,435
|
|
20240708,094400,221374850,20050,20050,20050,20050,50
|
|
20240708,094300,220372350,20100,20050,20100,20050,949
|
|
20240708,094200,201344400,20050,20050,20100,20050,713
|
|
20240708,094100,187048600,20100,20100,20100,20100,1
|
|
20240708,094000,187028500,20050,20050,20050,20050,1
|
|
20240708,093900,187008450,20050,20050,20100,20050,591
|
|
20240708,093800,175158800,20050,20050,20050,20050,395
|
|
20240708,093700,167239050,20100,20100,20100,20100,1
|
|
20240708,093600,167218950,20100,20100,20100,20050,878
|
|
20240708,093500,149579100,20100,20100,20100,20100,313
|
|
20240708,093400,143287800,20150,20150,20150,20150,0
|
|
20240708,093300,143287800,20150,20150,20150,20150,1
|
|
20240708,093200,143267650,20100,20150,20150,20100,3
|
|
20240708,093100,143207250,20150,20150,20150,20150,18
|
|
20240708,093000,142844550,20150,20100,20150,20100,4
|
|
20240708,092900,142764050,20100,20100,20100,20100,1
|
|
20240708,092800,142743950,20100,20100,20100,20100,5
|
|
20240708,092700,142643450,20150,20150,20150,20150,1
|
|
20240708,092600,142623300,20150,20150,20150,20150,21
|
|
20240708,092500,142200150,20100,20100,20100,20100,800
|
|
20240708,092400,126120150,20100,20050,20100,20050,263
|
|
20240708,092300,120846950,20050,20050,20100,20050,167
|
|
20240708,092200,117498450,20100,20100,20100,20100,53
|
|
20240708,092100,116433150,20050,20050,20050,20050,3
|
|
20240708,092000,116373000,20050,20050,20050,20050,394
|
|
20240708,091900,108473300,20100,20100,20100,20100,30
|
|
20240708,091800,107870300,20100,20100,20100,20100,0
|
|
20240708,091700,107870300,20100,20100,20100,20100,5
|
|
20240708,091600,107769800,20050,20100,20100,20050,2
|
|
20240708,091500,107729650,20100,20100,20100,20100,30
|
|
20240708,091400,107126650,20100,20050,20100,20050,340
|
|
20240708,091300,100307700,20050,20100,20100,20050,315
|
|
20240708,091200,93989450,20100,20050,20100,20050,602
|
|
20240708,091100,81919250,20100,20100,20100,20100,1
|
|
20240708,091000,81899150,20100,20100,20100,20050,61
|
|
20240708,090900,80673150,20100,20050,20100,20050,300
|
|
20240708,090800,74655150,20050,20050,20050,20050,1081
|
|
20240708,090700,52981100,20050,20100,20100,20050,3
|
|
20240708,090600,52920850,20100,20150,20150,20050,520
|
|
20240708,090500,42482100,20100,20100,20100,20100,554
|
|
20240708,090400,31346700,20100,20100,20100,20100,194
|
|
20240708,090300,27447300,20100,20100,20150,20100,63
|
|
20240708,090200,26178800,20100,20100,20150,20100,228
|
|
20240708,090100,21594300,20100,20100,20100,20050,313
|
|
20240708,090000,15303100,20050,20050,20150,20050,763
|