627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,192300,3149308020,19880,19880,19880,19880,0
|
|
20240923,192200,3149308020,19880,19880,19880,19880,0
|
|
20240923,192100,3149308020,19880,19880,19880,19880,0
|
|
20240923,192000,3149308020,19880,19880,19880,19880,0
|
|
20240923,191900,3149308020,19880,19880,19880,19880,0
|
|
20240923,191800,3149308020,19880,19880,19880,19880,0
|
|
20240923,191700,3149308020,19880,19880,19880,19880,0
|
|
20240923,191600,3149308020,19880,19880,19880,19880,0
|
|
20240923,191500,3149308020,19880,19880,19880,19880,0
|
|
20240923,191400,3149308020,19880,19880,19880,19880,0
|
|
20240923,191300,3149308020,19880,19880,19880,19880,0
|
|
20240923,191200,3149308020,19880,19880,19880,19880,0
|
|
20240923,191100,3149308020,19880,19880,19880,19880,0
|
|
20240923,191000,3149308020,19880,19880,19880,19880,0
|
|
20240923,190900,3149308020,19880,19880,19880,19880,0
|
|
20240923,190800,3149308020,19880,19880,19880,19880,0
|
|
20240923,190700,3149308020,19880,19880,19880,19880,0
|
|
20240923,190600,3149308020,19880,19880,19880,19880,0
|
|
20240923,190500,3149308020,19880,19880,19880,19880,0
|
|
20240923,190400,3149308020,19880,19880,19880,19880,0
|
|
20240923,190300,3149308020,19880,19880,19880,19880,0
|
|
20240923,190200,3149308020,19880,19880,19880,19880,0
|
|
20240923,190100,3149308020,19880,19880,19880,19880,0
|
|
20240923,190000,3149308020,19880,19880,19880,19880,0
|
|
20240923,185900,3149308020,19880,19880,19880,19880,0
|
|
20240923,185800,3149308020,19880,19880,19880,19880,0
|
|
20240923,185700,3149308020,19880,19880,19880,19880,0
|
|
20240923,185600,3149308020,19880,19880,19880,19880,0
|
|
20240923,185500,3149308020,19880,19880,19880,19880,0
|
|
20240923,185400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,185300,3149308020,19880,19880,19880,19880,0
|
|
20240923,185200,3149308020,19880,19880,19880,19880,0
|
|
20240923,185100,3149308020,19880,19880,19880,19880,0
|
|
20240923,185000,3149308020,19880,19880,19880,19880,0
|
|
20240923,184900,3149308020,19880,19880,19880,19880,0
|
|
20240923,184800,3149308020,19880,19880,19880,19880,0
|
|
20240923,184700,3149308020,19880,19880,19880,19880,0
|
|
20240923,184600,3149308020,19880,19880,19880,19880,0
|
|
20240923,184500,3149308020,19880,19880,19880,19880,0
|
|
20240923,184400,3149308020,19880,19880,19880,19880,0
|
|
20240923,184300,3149308020,19880,19880,19880,19880,0
|
|
20240923,184200,3149308020,19880,19880,19880,19880,0
|
|
20240923,184100,3149308020,19880,19880,19880,19880,0
|
|
20240923,184000,3149308020,19880,19880,19880,19880,0
|
|
20240923,183900,3149308020,19880,19880,19880,19880,0
|
|
20240923,183800,3149308020,19880,19880,19880,19880,0
|
|
20240923,183700,3149308020,19880,19880,19880,19880,0
|
|
20240923,183600,3149308020,19880,19880,19880,19880,0
|
|
20240923,183500,3149308020,19880,19880,19880,19880,0
|
|
20240923,183400,3149308020,19880,19880,19880,19880,0
|
|
20240923,183300,3149308020,19880,19880,19880,19880,0
|
|
20240923,183200,3149308020,19880,19880,19880,19880,0
|
|
20240923,183100,3149308020,19880,19880,19880,19880,0
|
|
20240923,183000,3149308020,19880,19880,19880,19880,0
|
|
20240923,182900,3149308020,19880,19880,19880,19880,0
|
|
20240923,182800,3149308020,19880,19880,19880,19880,0
|
|
20240923,182700,3149308020,19880,19880,19880,19880,0
|
|
20240923,182600,3149308020,19880,19880,19880,19880,0
|
|
20240923,182500,3149308020,19880,19880,19880,19880,0
|
|
20240923,182400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,182300,3149308020,19880,19880,19880,19880,0
|
|
20240923,182200,3149308020,19880,19880,19880,19880,0
|
|
20240923,182100,3149308020,19880,19880,19880,19880,0
|
|
20240923,182000,3149308020,19880,19880,19880,19880,0
|
|
20240923,181900,3149308020,19880,19880,19880,19880,0
|
|
20240923,181800,3149308020,19880,19880,19880,19880,0
|
|
20240923,181700,3149308020,19880,19880,19880,19880,0
|
|
20240923,181600,3149308020,19880,19880,19880,19880,0
|
|
20240923,181500,3149308020,19880,19880,19880,19880,0
|
|
20240923,181400,3149308020,19880,19880,19880,19880,0
|
|
20240923,181300,3149308020,19880,19880,19880,19880,0
|
|
20240923,181200,3149308020,19880,19880,19880,19880,0
|
|
20240923,181100,3149308020,19880,19880,19880,19880,0
|
|
20240923,181000,3149308020,19880,19880,19880,19880,0
|
|
20240923,180900,3149308020,19880,19880,19880,19880,0
|
|
20240923,180800,3149308020,19880,19880,19880,19880,0
|
|
20240923,180700,3149308020,19880,19880,19880,19880,0
|
|
20240923,180600,3149308020,19880,19880,19880,19880,0
|
|
20240923,180500,3149308020,19880,19880,19880,19880,0
|
|
20240923,180400,3149308020,19880,19880,19880,19880,0
|
|
20240923,180300,3149308020,19880,19880,19880,19880,0
|
|
20240923,180200,3149308020,19880,19880,19880,19880,0
|
|
20240923,180100,3149308020,19880,19880,19880,19880,0
|
|
20240923,180000,3149308020,19880,19880,19880,19880,0
|
|
20240923,175900,3149308020,19880,19880,19880,19880,0
|
|
20240923,175800,3149308020,19880,19880,19880,19880,0
|
|
20240923,175700,3149308020,19880,19880,19880,19880,0
|
|
20240923,175600,3149308020,19880,19880,19880,19880,0
|
|
20240923,175500,3149308020,19880,19880,19880,19880,0
|
|
20240923,175400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,175300,3149308020,19880,19880,19880,19880,0
|
|
20240923,175200,3149308020,19880,19880,19880,19880,0
|
|
20240923,175100,3149308020,19880,19880,19880,19880,0
|
|
20240923,175000,3149308020,19880,19880,19880,19880,0
|
|
20240923,174900,3149308020,19880,19880,19880,19880,0
|
|
20240923,174800,3149308020,19880,19880,19880,19880,0
|
|
20240923,174700,3149308020,19880,19880,19880,19880,0
|
|
20240923,174600,3149308020,19880,19880,19880,19880,0
|
|
20240923,174500,3149308020,19880,19880,19880,19880,0
|
|
20240923,174400,3149308020,19880,19880,19880,19880,0
|
|
20240923,174300,3149308020,19880,19880,19880,19880,0
|
|
20240923,174200,3149308020,19880,19880,19880,19880,0
|
|
20240923,174100,3149308020,19880,19880,19880,19880,0
|
|
20240923,174000,3149308020,19880,19880,19880,19880,0
|
|
20240923,173900,3149308020,19880,19880,19880,19880,0
|
|
20240923,173800,3149308020,19880,19880,19880,19880,0
|
|
20240923,173700,3149308020,19880,19880,19880,19880,0
|
|
20240923,173600,3149308020,19880,19880,19880,19880,0
|
|
20240923,173500,3149308020,19880,19880,19880,19880,0
|
|
20240923,173400,3149308020,19880,19880,19880,19880,0
|
|
20240923,173300,3149308020,19880,19880,19880,19880,0
|
|
20240923,173200,3149308020,19880,19880,19880,19880,0
|
|
20240923,173100,3149308020,19880,19880,19880,19880,0
|
|
20240923,173000,3149308020,19880,19880,19880,19880,0
|
|
20240923,172900,3149308020,19880,19880,19880,19880,0
|
|
20240923,172800,3149308020,19880,19880,19880,19880,0
|
|
20240923,172700,3149308020,19880,19880,19880,19880,0
|
|
20240923,172600,3149308020,19880,19880,19880,19880,0
|
|
20240923,172500,3149308020,19880,19880,19880,19880,0
|
|
20240923,172400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,172300,3149308020,19880,19880,19880,19880,0
|
|
20240923,172200,3149308020,19880,19880,19880,19880,0
|
|
20240923,172100,3149308020,19880,19880,19880,19880,0
|
|
20240923,172000,3149308020,19880,19880,19880,19880,0
|
|
20240923,171900,3149308020,19880,19880,19880,19880,0
|
|
20240923,171800,3149308020,19880,19880,19880,19880,0
|
|
20240923,171700,3149308020,19880,19880,19880,19880,0
|
|
20240923,171600,3149308020,19880,19880,19880,19880,0
|
|
20240923,171500,3149308020,19880,19880,19880,19880,0
|
|
20240923,171400,3149308020,19880,19880,19880,19880,0
|
|
20240923,171300,3149308020,19880,19880,19880,19880,0
|
|
20240923,171200,3149308020,19880,19880,19880,19880,0
|
|
20240923,171100,3149308020,19880,19880,19880,19880,0
|
|
20240923,171000,3149308020,19880,19880,19880,19880,0
|
|
20240923,170900,3149308020,19880,19880,19880,19880,0
|
|
20240923,170800,3149308020,19880,19880,19880,19880,0
|
|
20240923,170700,3149308020,19880,19880,19880,19880,0
|
|
20240923,170600,3149308020,19880,19880,19880,19880,0
|
|
20240923,170500,3149308020,19880,19880,19880,19880,0
|
|
20240923,170400,3149308020,19880,19880,19880,19880,0
|
|
20240923,170300,3149308020,19880,19880,19880,19880,0
|
|
20240923,170200,3149308020,19880,19880,19880,19880,0
|
|
20240923,170100,3149308020,19880,19880,19880,19880,0
|
|
20240923,170000,3149308020,19880,19880,19880,19880,0
|
|
20240923,165900,3149308020,19880,19880,19880,19880,0
|
|
20240923,165800,3149308020,19880,19880,19880,19880,0
|
|
20240923,165700,3149308020,19880,19880,19880,19880,0
|
|
20240923,165600,3149308020,19880,19880,19880,19880,0
|
|
20240923,165500,3149308020,19880,19880,19880,19880,0
|
|
20240923,165400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,165300,3149308020,19880,19880,19880,19880,0
|
|
20240923,165200,3149308020,19880,19880,19880,19880,0
|
|
20240923,165100,3149308020,19880,19880,19880,19880,0
|
|
20240923,165000,3149308020,19880,19880,19880,19880,0
|
|
20240923,164900,3149308020,19880,19880,19880,19880,0
|
|
20240923,164800,3149308020,19880,19880,19880,19880,0
|
|
20240923,164700,3149308020,19880,19880,19880,19880,0
|
|
20240923,164600,3149308020,19880,19880,19880,19880,0
|
|
20240923,164500,3149308020,19880,19880,19880,19880,0
|
|
20240923,164400,3149308020,19880,19880,19880,19880,0
|
|
20240923,164300,3149308020,19880,19880,19880,19880,0
|
|
20240923,164200,3149308020,19880,19880,19880,19880,0
|
|
20240923,164100,3149308020,19880,19880,19880,19880,0
|
|
20240923,164000,3149308020,19880,19880,19880,19880,0
|
|
20240923,163900,3149308020,19880,19880,19880,19880,0
|
|
20240923,163800,3149308020,19880,19880,19880,19880,0
|
|
20240923,163700,3149308020,19880,19880,19880,19880,0
|
|
20240923,163600,3149308020,19880,19880,19880,19880,0
|
|
20240923,163500,3149308020,19880,19880,19880,19880,0
|
|
20240923,163400,3149308020,19880,19880,19880,19880,0
|
|
20240923,163300,3149308020,19880,19880,19880,19880,0
|
|
20240923,163200,3149308020,19880,19880,19880,19880,0
|
|
20240923,163100,3149308020,19880,19880,19880,19880,0
|
|
20240923,163000,3149308020,19880,19880,19880,19880,0
|
|
20240923,162900,3149308020,19880,19880,19880,19880,0
|
|
20240923,162800,3149308020,19880,19880,19880,19880,0
|
|
20240923,162700,3149308020,19880,19880,19880,19880,0
|
|
20240923,162600,3149308020,19880,19880,19880,19880,0
|
|
20240923,162500,3149308020,19880,19880,19880,19880,0
|
|
20240923,162400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,162300,3149308020,19880,19880,19880,19880,0
|
|
20240923,162200,3149308020,19880,19880,19880,19880,0
|
|
20240923,162100,3149308020,19880,19880,19880,19880,0
|
|
20240923,162000,3149308020,19880,19880,19880,19880,0
|
|
20240923,161900,3149308020,19880,19880,19880,19880,0
|
|
20240923,161800,3149308020,19880,19880,19880,19880,0
|
|
20240923,161700,3149308020,19880,19880,19880,19880,0
|
|
20240923,161600,3149308020,19880,19880,19880,19880,0
|
|
20240923,161500,3149308020,19880,19880,19880,19880,0
|
|
20240923,161400,3149308020,19880,19880,19880,19880,0
|
|
20240923,161300,3149308020,19880,19880,19880,19880,0
|
|
20240923,161200,3149308020,19880,19880,19880,19880,0
|
|
20240923,161100,3149308020,19880,19880,19880,19880,0
|
|
20240923,161000,3149308020,19880,19880,19880,19880,0
|
|
20240923,160900,3149308020,19880,19880,19880,19880,0
|
|
20240923,160800,3149308020,19880,19880,19880,19880,0
|
|
20240923,160700,3149308020,19880,19880,19880,19880,0
|
|
20240923,160600,3149308020,19880,19880,19880,19880,0
|
|
20240923,160500,3149308020,19880,19880,19880,19880,0
|
|
20240923,160400,3149308020,19880,19880,19880,19880,0
|
|
20240923,160300,3149308020,19880,19880,19880,19880,0
|
|
20240923,160200,3149308020,19880,19880,19880,19880,0
|
|
20240923,160100,3149308020,19880,19880,19880,19880,0
|
|
20240923,160000,3149308020,19880,19880,19880,19880,0
|
|
20240923,155900,3149308020,19880,19880,19880,19880,0
|
|
20240923,155800,3149308020,19880,19880,19880,19880,0
|
|
20240923,155700,3149308020,19880,19880,19880,19880,0
|
|
20240923,155600,3149308020,19880,19880,19880,19880,0
|
|
20240923,155500,3149308020,19880,19880,19880,19880,0
|
|
20240923,155400,3149308020,19880,19880,19880,19880,3568
|
|
20240923,155300,3149308020,19880,19880,19880,19880,0
|
|
20240923,155200,3149308020,19880,19880,19880,19880,0
|
|
20240923,155100,3149308020,19880,19880,19880,19880,0
|
|
20240923,155000,3149308020,19880,19880,19880,19880,0
|
|
20240923,154900,3149308020,19880,19880,19880,19880,0
|
|
20240923,154800,3149308020,19880,19880,19880,19880,0
|
|
20240923,154700,3149308020,19880,19880,19880,19880,0
|
|
20240923,154600,3149308020,19880,19880,19880,19880,0
|
|
20240923,154500,3149308020,19880,19880,19880,19880,0
|
|
20240923,154400,3149308020,19880,19880,19880,19880,0
|
|
20240923,154300,3149308020,19880,19880,19880,19880,0
|
|
20240923,154200,3149308020,19880,19880,19880,19880,0
|
|
20240923,154100,3149308020,19880,19880,19880,19880,0
|
|
20240923,154000,3149308020,19880,19880,19880,19880,0
|
|
20240923,153900,3149308020,19880,19880,19880,19880,0
|
|
20240923,153800,3149308020,19880,19880,19880,19880,0
|
|
20240923,153700,3149308020,19880,19880,19880,19880,0
|
|
20240923,153600,3149308020,19880,19880,19880,19880,0
|
|
20240923,153500,3149308020,19880,19880,19880,19880,0
|
|
20240923,153400,3149308020,19880,19880,19880,19880,0
|
|
20240923,153300,3149308020,19880,19880,19880,19880,0
|
|
20240923,153200,3149308020,19880,19880,19880,19880,0
|
|
20240923,153100,3149308020,19880,19880,19880,19880,0
|
|
20240923,153000,3149308020,19880,19880,19880,19880,3568
|
|
20240923,152900,3078376180,19850,19850,19850,19850,0
|
|
20240923,152800,3078376180,19850,19850,19850,19850,0
|
|
20240923,152700,3078376180,19850,19850,19850,19850,0
|
|
20240923,152600,3078376180,19850,19850,19850,19850,0
|
|
20240923,152500,3078376180,19850,19850,19850,19850,0
|
|
20240923,152400,3078376180,19850,19850,19850,19850,0
|
|
20240923,152300,3078376180,19850,19850,19850,19850,0
|
|
20240923,152200,3078376180,19850,19850,19850,19850,0
|
|
20240923,152100,3078376180,19850,19850,19850,19850,0
|
|
20240923,152000,3078376180,19850,19850,19850,19850,0
|
|
20240923,151900,3078376180,19850,19840,19860,19830,263
|
|
20240923,151800,3073157700,19840,19840,19840,19830,269
|
|
20240923,151700,3067821510,19830,19840,19850,19830,1004
|
|
20240923,151600,3047903300,19840,19840,19860,19840,283
|
|
20240923,151500,3042285410,19860,19830,19860,19830,213
|
|
20240923,151400,3038058400,19830,19850,19850,19830,595
|
|
20240923,151300,3026248790,19830,19840,19850,19830,126
|
|
20240923,151200,3023748390,19840,19830,19840,19830,175
|
|
20240923,151100,3020276540,19830,19840,19840,19830,32
|
|
20240923,151000,3019641790,19840,19830,19840,19820,36
|
|
20240923,150900,3018927790,19830,19820,19830,19820,17
|
|
20240923,150800,3018590830,19820,19820,19820,19820,265
|
|
20240923,150700,3013338530,19830,19830,19830,19820,471
|
|
20240923,150600,3004002940,19830,19830,19840,19830,475
|
|
20240923,150500,2994581860,19830,19830,19830,19830,32
|
|
20240923,150400,2993947300,19820,19840,19840,19820,168
|
|
20240923,150300,2990616050,19860,19820,19860,19820,163
|
|
20240923,150200,2987382790,19820,19820,19820,19820,1076
|
|
20240923,150100,2966056470,19830,19830,19830,19820,703
|
|
20240923,150000,2952116100,19840,19850,19860,19820,1304
|
|
20240923,145900,2926247480,19850,19860,19860,19850,392
|
|
20240923,145800,2918463310,19860,19870,19870,19860,3
|
|
20240923,145700,2918403720,19870,19870,19870,19870,58
|
|
20240923,145600,2917251260,19880,19890,19890,19880,28
|
|
20240923,145500,2916694370,19890,19890,19890,19890,0
|
|
20240923,145400,2916694370,19890,19860,19900,19860,586
|
|
20240923,145300,2905035400,19870,19880,19880,19870,45
|
|
20240923,145200,2904140920,19870,19900,19900,19860,72
|
|
20240923,145100,2902710310,19900,19870,19910,19860,433
|
|
20240923,145000,2894109980,19870,19900,19910,19860,309
|
|
20240923,144900,2887969370,19900,19870,19900,19860,61
|
|
20240923,144800,2886756150,19910,19860,19910,19860,54
|
|
20240923,144700,2885681200,19890,19870,19890,19870,550
|
|
20240923,144600,2874752460,19870,19890,19900,19870,28
|
|
20240923,144500,2874195600,19890,19890,19890,19890,48
|
|
20240923,144400,2873240880,19930,19920,19930,19920,503
|
|
20240923,144300,2863220000,19870,19880,19880,19870,62
|
|
20240923,144200,2861987730,19880,19890,19890,19870,213
|
|
20240923,144100,2857753270,19890,19930,19930,19890,72
|
|
20240923,144000,2856319180,19930,19860,19930,19860,320
|
|
20240923,143900,2849946080,19860,19890,19920,19860,454
|
|
20240923,143800,2840914330,19890,19880,19890,19850,480
|
|
20240923,143700,2831368130,19880,19880,19880,19880,0
|
|
20240923,143600,2831368130,19880,19870,19880,19870,14
|
|
20240923,143500,2831089930,19860,19860,19870,19860,87
|
|
20240923,143400,2829361610,19860,19880,19880,19860,6
|
|
20240923,143300,2829242370,19890,19880,19890,19880,248
|
|
20240923,143200,2824311800,19830,19830,19830,19830,2
|
|
20240923,143100,2824272140,19830,19880,19890,19820,643
|
|
20240923,143000,2811492130,19880,19870,19880,19860,1043
|
|
20240923,142900,2790763920,19870,19820,19870,19820,374
|
|
20240923,142800,2783334920,19810,19820,19820,19810,367
|
|
20240923,142700,2776063510,19820,19820,19820,19820,2
|
|
20240923,142600,2776023870,19820,19820,19820,19820,66
|
|
20240923,142500,2774715750,19800,19830,19830,19800,329
|
|
20240923,142400,2768200800,19830,19810,19830,19810,4
|
|
20240923,142300,2768121530,19810,19800,19810,19800,14
|
|
20240923,142200,2767844300,19800,19800,19800,19800,11
|
|
20240923,142100,2767626500,19810,19800,19810,19800,50
|
|
20240923,142000,2766636030,19810,19790,19810,19790,281
|
|
20240923,141900,2761073780,19790,19810,19830,19790,1800
|
|
20240923,141800,2725437530,19810,19820,19820,19810,191
|
|
20240923,141700,2721653470,19820,19820,19850,19820,112
|
|
20240923,141600,2719433360,19870,19870,19870,19870,1
|
|
20240923,141500,2719413490,19820,19820,19870,19810,322
|
|
20240923,141400,2713033260,19820,19870,19870,19820,333
|
|
20240923,141300,2706432470,19830,19870,19870,19830,820
|
|
20240923,141200,2690160750,19860,19850,19880,19850,408
|
|
20240923,141100,2682061900,19860,19890,19890,19860,33
|
|
20240923,141000,2681405680,19850,19880,19890,19850,572
|
|
20240923,140900,2670039330,19890,19890,19890,19890,46
|
|
20240923,140800,2669124390,19890,19890,19890,19890,1
|
|
20240923,140700,2669104500,19880,19890,19890,19880,333
|
|
20240923,140600,2662481260,19880,19870,19880,19870,15
|
|
20240923,140500,2662183100,19870,19880,19880,19870,22
|
|
20240923,140400,2661745900,19880,19880,19880,19880,0
|
|
20240923,140300,2661745900,19880,19880,19880,19880,5
|
|
20240923,140200,2661646500,19890,19880,19890,19880,58
|
|
20240923,140100,2660493340,19880,19890,19890,19880,66
|
|
20240923,140000,2659180620,19890,19870,19890,19870,55
|
|
20240923,135900,2658087370,19870,19870,19870,19870,5
|
|
20240923,135800,2657988020,19870,19870,19870,19870,22
|
|
20240923,135700,2657550880,19890,19890,19890,19890,5
|
|
20240923,135600,2657451430,19890,19890,19890,19890,49
|
|
20240923,135500,2656476820,19870,19850,19870,19850,168
|
|
20240923,135400,2653140100,19870,19850,19870,19850,106
|
|
20240923,135300,2651035740,19850,19840,19850,19840,30
|
|
20240923,135200,2650440260,19830,19810,19830,19810,15
|
|
20240923,135100,2650142890,19840,19840,19840,19840,75
|
|
20240923,135000,2648654890,19850,19810,19850,19810,726
|
|
20240923,134900,2634252240,19810,19840,19850,19810,1411
|
|
20240923,134800,2606276920,19840,19840,19840,19830,37
|
|
20240923,134700,2605542860,19850,19840,19860,19830,539
|
|
20240923,134600,2594848820,19840,19870,19870,19830,95
|
|
20240923,134500,2592964010,19870,19870,19870,19870,1
|
|
20240923,134400,2592944140,19930,19830,19940,19830,438
|
|
20240923,134300,2584241690,19830,19860,19860,19830,79
|
|
20240923,134200,2582674520,19820,19880,19880,19810,625
|
|
20240923,134100,2570262650,19890,19930,19930,19880,1336
|
|
20240923,134000,2543663550,19930,19920,19940,19920,53
|
|
20240923,133900,2542607250,19920,19930,19940,19910,867
|
|
20240923,133800,2525333130,19940,19940,19940,19940,17
|
|
20240923,133700,2524994150,19940,19930,19940,19930,230
|
|
20240923,133600,2520409180,19930,19940,19940,19930,93
|
|
20240923,133500,2518554870,19930,19930,19930,19930,5
|
|
20240923,133400,2518455220,19930,19930,19950,19930,363
|
|
20240923,133300,2511220500,19930,19970,19970,19930,672
|
|
20240923,133200,2497812320,19970,19960,19970,19960,102
|
|
20240923,133100,2495775400,19960,19990,19990,19960,40
|
|
20240923,133000,2494976030,19960,19960,19960,19960,110
|
|
20240923,132900,2492780430,19990,19980,19990,19960,1379
|
|
20240923,132800,2465230020,19990,19990,19990,19990,7
|
|
20240923,132700,2465090090,19990,19980,19990,19980,13
|
|
20240923,132600,2464830320,19980,19990,20050,19980,153
|
|
20240923,132500,2461771070,19990,20000,20000,19990,628
|
|
20240923,132400,2449211930,20000,20000,20000,20000,65
|
|
20240923,132300,2447911930,20000,20000,20000,20000,64
|
|
20240923,132200,2446631930,20000,20000,20000,19990,52
|
|
20240923,132100,2445592310,20000,20000,20050,20000,433
|
|
20240923,132000,2436931560,20000,20050,20050,20000,112
|
|
20240923,131900,2434690960,20000,20000,20000,20000,12
|
|
20240923,131800,2434450960,20000,20000,20000,20000,0
|
|
20240923,131700,2434450960,20000,20000,20000,20000,378
|
|
20240923,131600,2426890960,20000,20050,20050,20000,21
|
|
20240923,131500,2426470860,20000,20000,20000,20000,33
|
|
20240923,131400,2425810860,19990,19990,19990,19990,100
|
|
20240923,131300,2423811860,19990,20000,20000,19990,51
|
|
20240923,131200,2422791870,20000,20000,20000,20000,148
|
|
20240923,131100,2419831870,20050,20050,20050,20000,27
|
|
20240923,131000,2419291120,20000,20000,20000,20000,0
|
|
20240923,130900,2419291120,20000,20000,20000,20000,0
|
|
20240923,130800,2419291120,20000,20000,20000,20000,784
|
|
20240923,130700,2403611120,20050,20050,20050,20050,0
|
|
20240923,130600,2403611120,20050,20000,20050,20000,38
|
|
20240923,130500,2402849770,20050,20050,20050,20050,42
|
|
20240923,130400,2402007670,20000,20000,20000,20000,1
|
|
20240923,130300,2401987670,20000,20050,20050,20000,34
|
|
20240923,130200,2401307070,20000,20000,20000,20000,104
|
|
20240923,130100,2399227070,20050,20050,20050,20000,104
|
|
20240923,130000,2397146870,20000,20000,20000,20000,21
|
|
20240923,125900,2396726870,20000,20000,20000,20000,0
|
|
20240923,125800,2396726870,20000,20000,20000,20000,48
|
|
20240923,125700,2395766870,20000,20000,20000,20000,50
|
|
20240923,125600,2394766870,20000,20050,20050,20000,2
|
|
20240923,125500,2394726820,20000,20050,20050,20000,41
|
|
20240923,125400,2393905370,20050,20050,20050,20000,312
|
|
20240923,125300,2387654770,20000,20000,20000,20000,12
|
|
20240923,125200,2387414770,20050,20050,20050,20050,278
|
|
20240923,125100,2381840870,20000,20050,20050,20000,2275
|
|
20240923,125000,2336340820,20050,20100,20100,20050,331
|
|
20240923,124900,2329703770,20100,20050,20100,20050,130
|
|
20240923,124800,2327092220,20050,20050,20100,20050,606
|
|
20240923,124700,2314940070,20050,20050,20050,20050,1016
|
|
20240923,124600,2294569270,20050,20000,20050,20000,107
|
|
20240923,124500,2292427720,20050,20050,20050,20000,99
|
|
20240923,124400,2290443370,20000,20050,20050,20000,90
|
|
20240923,124300,2288640870,20050,20000,20050,20000,139
|
|
20240923,124200,2285854870,20050,20050,20050,20050,0
|
|
20240923,124100,2285854870,20050,20050,20050,20050,7
|
|
20240923,124000,2285714520,20050,20050,20050,20000,73
|
|
20240923,123900,2284251470,20050,20050,20050,20050,4
|
|
20240923,123800,2284171270,20050,20050,20050,20050,62
|
|
20240923,123700,2282928170,20000,20000,20050,20000,103
|
|
20240923,123600,2280866620,20100,20100,20100,20100,1
|
|
20240923,123500,2280846520,20100,20050,20100,20000,66
|
|
20240923,123400,2279523270,20000,20000,20050,20000,34
|
|
20240923,123300,2278841920,20000,20000,20000,20000,4
|
|
20240923,123200,2278761920,20000,20050,20050,20000,113
|
|
20240923,123100,2276496570,20050,20050,20050,20050,33
|
|
20240923,123000,2275834920,20050,20000,20050,20000,68
|
|
20240923,122900,2274472120,20050,20050,20050,20050,0
|
|
20240923,122800,2274472120,20050,20050,20050,20050,1
|
|
20240923,122700,2274452070,20100,20100,20100,20100,0
|
|
20240923,122600,2274452070,20100,20100,20100,20100,3
|
|
20240923,122500,2274391770,20100,20050,20100,20050,16
|
|
20240923,122400,2274070770,20050,20050,20050,20050,51
|
|
20240923,122300,2273048220,20100,20050,20100,20050,1132
|
|
20240923,122200,2250349520,20050,20000,20050,20000,86
|
|
20240923,122100,2248628920,20000,20050,20050,20000,153
|
|
20240923,122000,2245568770,20000,20000,20000,20000,1
|
|
20240923,121900,2245548770,20000,20000,20000,20000,332
|
|
20240923,121800,2238908770,20000,20000,20000,20000,0
|
|
20240923,121700,2238908770,20000,20000,20000,20000,25
|
|
20240923,121600,2238408770,20000,20000,20000,20000,45
|
|
20240923,121500,2237508770,20000,20000,20050,20000,22
|
|
20240923,121400,2237068020,20000,20000,20050,20000,162
|
|
20240923,121300,2233826620,20050,20050,20050,20050,1
|
|
20240923,121200,2233806570,20050,20000,20050,20000,69
|
|
20240923,121100,2232423820,20050,20050,20050,20050,0
|
|
20240923,121000,2232423820,20050,20000,20050,20000,138
|
|
20240923,120900,2229663270,20000,20000,20000,20000,12
|
|
20240923,120800,2229423270,20000,20000,20000,20000,466
|
|
20240923,120700,2220103270,19980,19990,19990,19980,136
|
|
20240923,120600,2217384640,19990,20050,20050,19990,107
|
|
20240923,120500,2215245290,19990,19990,19990,19990,55
|
|
20240923,120400,2214145840,19990,20000,20000,19990,1071
|
|
20240923,120300,2192726510,20000,20000,20000,20000,0
|
|
20240923,120200,2192726510,20000,20000,20000,20000,27
|
|
20240923,120100,2192186510,20000,20050,20050,20000,112
|
|
20240923,120000,2189941510,20050,20050,20050,20050,6
|
|
20240923,115900,2189821210,20050,20000,20050,20000,1331
|
|
20240923,115800,2163199010,20000,20050,20100,20000,76
|
|
20240923,115700,2161675210,20050,20050,20050,20050,197
|
|
20240923,115600,2157725360,20000,20000,20000,20000,11
|
|
20240923,115500,2157505360,20050,20050,20050,20050,877
|
|
20240923,115400,2139921510,20050,20050,20050,20050,12
|
|
20240923,115300,2139680910,20050,20050,20050,20050,80
|
|
20240923,115200,2138076910,20050,20050,20050,20050,2
|
|
20240923,115100,2138036810,20050,20100,20100,20050,24
|
|
20240923,115000,2137555010,20100,20050,20100,20050,8
|
|
20240923,114900,2137394410,20050,20050,20050,20050,21
|
|
20240923,114800,2136973360,20100,20100,20100,20100,0
|
|
20240923,114700,2136973360,20100,20100,20100,20100,15
|
|
20240923,114600,2136671860,20100,20100,20100,20050,99
|
|
20240923,114500,2134682560,20100,20050,20100,20050,2
|
|
20240923,114400,2134642410,20100,20100,20100,20100,59
|
|
20240923,114300,2133456510,20050,20050,20100,20050,75
|
|
20240923,114200,2131952160,20050,20050,20050,20050,37
|
|
20240923,114100,2131210310,20000,20100,20100,20000,36
|
|
20240923,114000,2130488060,20000,20050,20050,20000,213
|
|
20240923,113900,2126227960,20000,20000,20050,20000,101
|
|
20240923,113800,2124207910,20050,20000,20050,20000,13
|
|
20240923,113700,2123947310,20050,20000,20100,20000,1062
|
|
20240923,113600,2102702610,20000,20050,20050,20000,1025
|
|
20240923,113500,2082171910,20100,20100,20100,20050,30
|
|
20240923,113400,2081569210,20100,20150,20150,20050,447
|
|
20240923,113300,2072589160,20150,20150,20150,20100,345
|
|
20240923,113200,2065653010,20200,20200,20200,20150,154
|
|
20240923,113100,2062545760,20150,20200,20200,20150,2525
|
|
20240923,113000,2011541510,20200,20200,20200,20200,12
|
|
20240923,112900,2011299110,20200,20200,20250,20200,1059
|
|
20240923,112800,1989854960,20250,20200,20250,20200,770
|
|
20240923,112700,1974298860,20200,20200,20250,20200,73
|
|
20240923,112600,1972821760,20200,20200,20200,20200,59
|
|
20240923,112500,1971629960,20250,20250,20250,20200,77
|
|
20240923,112400,1970074160,20250,20150,20250,20150,147
|
|
20240923,112300,1967104760,20200,20150,20250,20150,179
|
|
20240923,112200,1963488810,20200,20200,20250,20200,377
|
|
20240923,112100,1955870760,20200,20200,20250,20200,87
|
|
20240923,112000,1954111810,20250,20200,20250,20150,1629
|
|
20240923,111900,1921227360,20200,20150,20200,20150,140
|
|
20240923,111800,1918406310,20150,20200,20200,20150,36
|
|
20240923,111700,1917679510,20200,20150,20200,20150,2225
|
|
20240923,111600,1872842560,20100,20150,20150,20100,1093
|
|
20240923,111500,1850821360,20150,20100,20150,20100,200
|
|
20240923,111400,1846799410,20150,20150,20150,20150,91
|
|
20240923,111300,1844965760,20150,20100,20150,20100,18
|
|
20240923,111200,1844603660,20100,20100,20100,20100,31
|
|
20240923,111100,1843980560,20100,20150,20150,20100,78
|
|
20240923,111000,1842412360,20100,20150,20150,20100,103
|
|
20240923,110900,1840340960,20150,20100,20150,20100,729
|
|
20240923,110800,1825686810,20100,20050,20100,20050,181
|
|
20240923,110700,1822054810,20100,20100,20100,20100,0
|
|
20240923,110600,1822054810,20100,20100,20100,20050,1014
|
|
20240923,110500,1801674410,20150,20200,20200,20150,60
|
|
20240923,110400,1800462810,20150,20200,20200,20150,2607
|
|
20240923,110300,1747875360,20200,20100,20200,20100,3390
|
|
20240923,110200,1679516610,20150,20150,20150,20150,272
|
|
20240923,110100,1674035810,20150,20150,20150,20100,569
|
|
20240923,110000,1662570710,20100,20100,20100,20100,40
|
|
20240923,105900,1661766710,20150,20100,20150,20100,1349
|
|
20240923,105800,1634610060,20150,20100,20150,20100,538
|
|
20240923,105700,1623795610,20150,20100,20150,20100,451
|
|
20240923,105600,1614729660,20100,20100,20100,20100,196
|
|
20240923,105500,1610790060,20100,20100,20100,20100,100
|
|
20240923,105400,1608780060,20050,20050,20050,20050,55
|
|
20240923,105300,1607677310,20100,20100,20100,20100,15
|
|
20240923,105200,1607375810,20100,20100,20100,20100,8
|
|
20240923,105100,1607215010,20100,20100,20150,20100,981
|
|
20240923,105000,1587495660,20050,20050,20100,20050,223
|
|
20240923,104900,1583023210,20000,20000,20000,20000,32
|
|
20240923,104800,1582383210,20000,20000,20100,20000,1046
|
|
20240923,104700,1561459610,20050,20100,20100,20050,502
|
|
20240923,104600,1551394460,20100,20150,20150,20100,201
|
|
20240923,104500,1547351460,20100,20100,20150,20100,63
|
|
20240923,104400,1546084910,20150,20100,20150,20100,44
|
|
20240923,104300,1545198810,20150,20050,20150,20050,841
|
|
20240923,104200,1528268260,20050,20150,20150,20050,242
|
|
20240923,104100,1523411960,20150,20050,20150,20050,485
|
|
20240923,104000,1513663810,20050,20050,20050,20050,10
|
|
20240923,103900,1513463310,20050,20150,20150,20050,152
|
|
20240923,103800,1510414460,20100,20150,20150,20100,1093
|
|
20240923,103700,1488442060,20150,20100,20150,20100,128
|
|
20240923,103600,1485865610,20150,20150,20150,20150,57
|
|
20240923,103500,1484717060,20150,20100,20150,20100,185
|
|
20240923,103400,1480989660,20100,20100,20150,20100,421
|
|
20240923,103300,1472515810,20100,20100,20150,20100,339
|
|
20240923,103200,1465701860,20150,20050,20150,20050,2798
|
|
20240923,103100,1409421110,20050,20050,20050,20000,2237
|
|
20240923,103000,1364623010,20050,20050,20050,20000,107
|
|
20240923,102900,1362478610,20050,20050,20050,20050,56
|
|
20240923,102800,1361355810,20050,20050,20050,20050,221
|
|
20240923,102700,1356924760,20050,20050,20050,20050,362
|
|
20240923,102600,1349666660,20050,20100,20100,20050,289
|
|
20240923,102500,1343869760,20100,20050,20100,20050,744
|
|
20240923,102400,1328945460,20050,20050,20050,20000,179
|
|
20240923,102300,1325357210,20000,20050,20050,20000,18
|
|
20240923,102200,1324996910,20000,20000,20050,20000,143
|
|
20240923,102100,1322136410,20000,20000,20000,20000,17
|
|
20240923,102000,1321796410,20000,19990,20000,19990,272
|
|
20240923,101900,1316356780,20000,19940,20000,19940,244
|
|
20240923,101800,1311489420,19930,19950,19960,19930,243
|
|
20240923,101700,1306642720,19950,19960,19960,19950,452
|
|
20240923,101600,1297624160,19970,20000,20000,19970,3609
|
|
20240923,101500,1225462070,20050,20050,20050,20050,42
|
|
20240923,101400,1224619970,20050,20100,20100,20000,291
|
|
20240923,101300,1218789070,20100,20100,20150,20100,583
|
|
20240923,101200,1207070220,20100,20100,20100,20100,208
|
|
20240923,101100,1202889420,20100,20000,20100,20000,3990
|
|
20240923,101000,1122753520,20050,20000,20050,19990,108
|
|
20240923,100900,1120589740,19990,19980,19990,19970,435
|
|
20240923,100800,1111902200,19980,20000,20000,19980,2336
|
|
20240923,100700,1065187470,20050,20050,20050,20000,152
|
|
20240923,100600,1062142620,20050,20000,20050,20000,74
|
|
20240923,100500,1060661020,20050,20050,20050,20000,538
|
|
20240923,100400,1049874370,20000,20050,20100,20000,565
|
|
20240923,100300,1038541270,20000,20050,20150,20000,775
|
|
20240923,100200,1023011870,20100,20000,20100,20000,2765
|
|
20240923,100100,967500420,20050,20050,20050,20050,480
|
|
20240923,100000,957876420,20050,20050,20100,20000,309
|
|
20240923,095900,951681170,20050,19980,20100,19980,5222
|
|
20240923,095800,847161900,19970,19930,19980,19900,4952
|
|
20240923,095700,748318810,19930,19890,19930,19890,685
|
|
20240923,095600,734681820,19900,19900,19900,19890,307
|
|
20240923,095500,728573350,19900,19900,19900,19900,636
|
|
20240923,095400,715916950,19900,19900,19900,19900,433
|
|
20240923,095300,707300250,19910,19900,19910,19900,398
|
|
20240923,095200,699379830,19910,19910,19910,19910,1
|
|
20240923,095100,699359920,19920,19910,19930,19910,344
|
|
20240923,095000,692507680,19920,19900,19930,19900,728
|
|
20240923,094900,678011420,19910,19900,19910,19900,151
|
|
20240923,094800,675006400,19900,19810,19900,19810,139
|
|
20240923,094700,672244360,19810,19850,19890,19810,576
|
|
20240923,094600,660812700,19860,19900,19900,19860,1197
|
|
20240923,094500,637007760,19900,19840,19900,19840,162
|
|
20240923,094400,633786530,19840,19890,19900,19840,451
|
|
20240923,094300,624825910,19890,19880,19900,19860,886
|
|
20240923,094200,607205930,19880,19810,19880,19800,2134
|
|
20240923,094100,564846850,19830,19830,19830,19810,36
|
|
20240923,094000,564132990,19830,19830,19840,19830,23
|
|
20240923,093900,563676880,19840,19780,19840,19780,1686
|
|
20240923,093800,530325010,19840,19840,19840,19720,997
|
|
20240923,093700,510608430,19840,19830,19840,19830,344
|
|
20240923,093600,503786660,19840,19830,19870,19830,1484
|
|
20240923,093500,474338590,19820,19830,19840,19810,598
|
|
20240923,093400,462486720,19840,19810,19840,19790,308
|
|
20240923,093300,456386720,19770,19840,19850,19770,343
|
|
20240923,093200,449594550,19850,19790,19850,19760,3811
|
|
20240923,093100,374130840,19740,19670,19790,19670,1971
|
|
20240923,093000,335249660,19670,19620,19680,19620,642
|
|
20240923,092900,322635690,19620,19500,19620,19500,626
|
|
20240923,092800,310368580,19590,19570,19600,19490,497
|
|
20240923,092700,300645410,19600,19570,19600,19540,1557
|
|
20240923,092600,270182510,19560,19530,19560,19530,816
|
|
20240923,092500,254239440,19530,19490,19530,19480,708
|
|
20240923,092400,240436620,19490,19490,19490,19490,1
|
|
20240923,092300,240417130,19500,19430,19500,19370,229
|
|
20240923,092200,235963750,19350,19380,19430,19350,973
|
|
20240923,092100,217093940,19380,19370,19380,19300,434
|
|
20240923,092000,208693220,19370,19370,19370,19370,0
|
|
20240923,091900,208693220,19370,19360,19370,19360,8
|
|
20240923,091800,208538310,19360,19350,19360,19300,207
|
|
20240923,091700,204541480,19390,19330,19390,19330,92
|
|
20240923,091600,202762360,19270,19320,19320,19250,548
|
|
20240923,091500,192203430,19320,19340,19340,19320,742
|
|
20240923,091400,177860540,19400,19400,19400,19330,411
|
|
20240923,091300,169907880,19410,19430,19430,19400,123
|
|
20240923,091200,167520000,19400,19330,19400,19330,340
|
|
20240923,091100,160947730,19330,19330,19330,19320,34
|
|
20240923,091000,160290520,19330,19400,19400,19330,312
|
|
20240923,090900,154244860,19380,19390,19450,19380,567
|
|
20240923,090800,143226240,19310,19280,19390,19280,185
|
|
20240923,090700,139646040,19280,19220,19280,19220,1296
|
|
20240923,090600,114694140,19220,19260,19260,19220,80
|
|
20240923,090500,113156500,19220,19300,19300,19220,2214
|
|
20240923,090400,70502500,19300,19390,19390,19300,214
|
|
20240923,090300,66363030,19390,19360,19390,19290,713
|
|
20240923,090200,52558540,19270,19360,19360,19270,357
|
|
20240923,090100,45678800,19360,19280,19380,19280,2038
|
|
20240923,090000,6382750,19400,19250,19400,19250,309
|