590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,184600,11444368100,11160,11160,11160,11160,0
|
|
20240624,184500,11444368100,11160,11160,11160,11160,0
|
|
20240624,184400,11444368100,11160,11160,11160,11160,0
|
|
20240624,184300,11444368100,11160,11160,11160,11160,0
|
|
20240624,184200,11444368100,11160,11160,11160,11160,0
|
|
20240624,184100,11444368100,11160,11160,11160,11160,0
|
|
20240624,184000,11444368100,11160,11160,11160,11160,0
|
|
20240624,183900,11444368100,11160,11160,11160,11160,0
|
|
20240624,183800,11444368100,11160,11160,11160,11160,0
|
|
20240624,183700,11444368100,11160,11160,11160,11160,0
|
|
20240624,183600,11444368100,11160,11160,11160,11160,0
|
|
20240624,183500,11444368100,11160,11160,11160,11160,0
|
|
20240624,183400,11444368100,11160,11160,11160,11160,0
|
|
20240624,183300,11444368100,11160,11160,11160,11160,0
|
|
20240624,183200,11444368100,11160,11160,11160,11160,0
|
|
20240624,183100,11444368100,11160,11160,11160,11160,0
|
|
20240624,183000,11444368100,11160,11160,11160,11160,0
|
|
20240624,182900,11444368100,11160,11160,11160,11160,0
|
|
20240624,182800,11444368100,11160,11160,11160,11160,0
|
|
20240624,182700,11444368100,11160,11160,11160,11160,0
|
|
20240624,182600,11444368100,11160,11160,11160,11160,0
|
|
20240624,182500,11444368100,11160,11160,11160,11160,0
|
|
20240624,182400,11444368100,11160,11160,11160,11160,0
|
|
20240624,182300,11444368100,11160,11160,11160,11160,0
|
|
20240624,182200,11444368100,11160,11160,11160,11160,0
|
|
20240624,182100,11444368100,11160,11160,11160,11160,0
|
|
20240624,182000,11444368100,11160,11160,11160,11160,0
|
|
20240624,181900,11444368100,11160,11160,11160,11160,0
|
|
20240624,181800,11444368100,11160,11160,11160,11160,0
|
|
20240624,181700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,181600,11444368100,11160,11160,11160,11160,0
|
|
20240624,181500,11444368100,11160,11160,11160,11160,0
|
|
20240624,181400,11444368100,11160,11160,11160,11160,0
|
|
20240624,181300,11444368100,11160,11160,11160,11160,0
|
|
20240624,181200,11444368100,11160,11160,11160,11160,0
|
|
20240624,181100,11444368100,11160,11160,11160,11160,0
|
|
20240624,181000,11444368100,11160,11160,11160,11160,0
|
|
20240624,180900,11444368100,11160,11160,11160,11160,0
|
|
20240624,180800,11444368100,11160,11160,11160,11160,0
|
|
20240624,180700,11444368100,11160,11160,11160,11160,0
|
|
20240624,180600,11444368100,11160,11160,11160,11160,0
|
|
20240624,180500,11444368100,11160,11160,11160,11160,0
|
|
20240624,180400,11444368100,11160,11160,11160,11160,0
|
|
20240624,180300,11444368100,11160,11160,11160,11160,0
|
|
20240624,180200,11444368100,11160,11160,11160,11160,0
|
|
20240624,180100,11444368100,11160,11160,11160,11160,0
|
|
20240624,180000,11444368100,11160,11160,11160,11160,0
|
|
20240624,175900,11444368100,11160,11160,11160,11160,0
|
|
20240624,175800,11444368100,11160,11160,11160,11160,0
|
|
20240624,175700,11444368100,11160,11160,11160,11160,0
|
|
20240624,175600,11444368100,11160,11160,11160,11160,0
|
|
20240624,175500,11444368100,11160,11160,11160,11160,0
|
|
20240624,175400,11444368100,11160,11160,11160,11160,0
|
|
20240624,175300,11444368100,11160,11160,11160,11160,0
|
|
20240624,175200,11444368100,11160,11160,11160,11160,0
|
|
20240624,175100,11444368100,11160,11160,11160,11160,0
|
|
20240624,175000,11444368100,11160,11160,11160,11160,0
|
|
20240624,174900,11444368100,11160,11160,11160,11160,0
|
|
20240624,174800,11444368100,11160,11160,11160,11160,0
|
|
20240624,174700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,174600,11444368100,11160,11160,11160,11160,0
|
|
20240624,174500,11444368100,11160,11160,11160,11160,0
|
|
20240624,174400,11444368100,11160,11160,11160,11160,0
|
|
20240624,174300,11444368100,11160,11160,11160,11160,0
|
|
20240624,174200,11444368100,11160,11160,11160,11160,0
|
|
20240624,174100,11444368100,11160,11160,11160,11160,0
|
|
20240624,174000,11444368100,11160,11160,11160,11160,0
|
|
20240624,173900,11444368100,11160,11160,11160,11160,0
|
|
20240624,173800,11444368100,11160,11160,11160,11160,0
|
|
20240624,173700,11444368100,11160,11160,11160,11160,0
|
|
20240624,173600,11444368100,11160,11160,11160,11160,0
|
|
20240624,173500,11444368100,11160,11160,11160,11160,0
|
|
20240624,173400,11444368100,11160,11160,11160,11160,0
|
|
20240624,173300,11444368100,11160,11160,11160,11160,0
|
|
20240624,173200,11444368100,11160,11160,11160,11160,0
|
|
20240624,173100,11444368100,11160,11160,11160,11160,0
|
|
20240624,173000,11444368100,11160,11160,11160,11160,0
|
|
20240624,172900,11444368100,11160,11160,11160,11160,0
|
|
20240624,172800,11444368100,11160,11160,11160,11160,0
|
|
20240624,172700,11444368100,11160,11160,11160,11160,0
|
|
20240624,172600,11444368100,11160,11160,11160,11160,0
|
|
20240624,172500,11444368100,11160,11160,11160,11160,0
|
|
20240624,172400,11444368100,11160,11160,11160,11160,0
|
|
20240624,172300,11444368100,11160,11160,11160,11160,0
|
|
20240624,172200,11444368100,11160,11160,11160,11160,0
|
|
20240624,172100,11444368100,11160,11160,11160,11160,0
|
|
20240624,172000,11444368100,11160,11160,11160,11160,0
|
|
20240624,171900,11444368100,11160,11160,11160,11160,0
|
|
20240624,171800,11444368100,11160,11160,11160,11160,0
|
|
20240624,171700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,171600,11444368100,11160,11160,11160,11160,0
|
|
20240624,171500,11444368100,11160,11160,11160,11160,0
|
|
20240624,171400,11444368100,11160,11160,11160,11160,0
|
|
20240624,171300,11444368100,11160,11160,11160,11160,0
|
|
20240624,171200,11444368100,11160,11160,11160,11160,0
|
|
20240624,171100,11444368100,11160,11160,11160,11160,0
|
|
20240624,171000,11444368100,11160,11160,11160,11160,0
|
|
20240624,170900,11444368100,11160,11160,11160,11160,0
|
|
20240624,170800,11444368100,11160,11160,11160,11160,0
|
|
20240624,170700,11444368100,11160,11160,11160,11160,0
|
|
20240624,170600,11444368100,11160,11160,11160,11160,0
|
|
20240624,170500,11444368100,11160,11160,11160,11160,0
|
|
20240624,170400,11444368100,11160,11160,11160,11160,0
|
|
20240624,170300,11444368100,11160,11160,11160,11160,0
|
|
20240624,170200,11444368100,11160,11160,11160,11160,0
|
|
20240624,170100,11444368100,11160,11160,11160,11160,0
|
|
20240624,170000,11444368100,11160,11160,11160,11160,0
|
|
20240624,165900,11444368100,11160,11160,11160,11160,0
|
|
20240624,165800,11444368100,11160,11160,11160,11160,0
|
|
20240624,165700,11444368100,11160,11160,11160,11160,0
|
|
20240624,165600,11444368100,11160,11160,11160,11160,0
|
|
20240624,165500,11444368100,11160,11160,11160,11160,0
|
|
20240624,165400,11444368100,11160,11160,11160,11160,0
|
|
20240624,165300,11444368100,11160,11160,11160,11160,0
|
|
20240624,165200,11444368100,11160,11160,11160,11160,0
|
|
20240624,165100,11444368100,11160,11160,11160,11160,0
|
|
20240624,165000,11444368100,11160,11160,11160,11160,0
|
|
20240624,164900,11444368100,11160,11160,11160,11160,0
|
|
20240624,164800,11444368100,11160,11160,11160,11160,0
|
|
20240624,164700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,164600,11444368100,11160,11160,11160,11160,0
|
|
20240624,164500,11444368100,11160,11160,11160,11160,0
|
|
20240624,164400,11444368100,11160,11160,11160,11160,0
|
|
20240624,164300,11444368100,11160,11160,11160,11160,0
|
|
20240624,164200,11444368100,11160,11160,11160,11160,0
|
|
20240624,164100,11444368100,11160,11160,11160,11160,0
|
|
20240624,164000,11444368100,11160,11160,11160,11160,0
|
|
20240624,163900,11444368100,11160,11160,11160,11160,0
|
|
20240624,163800,11444368100,11160,11160,11160,11160,0
|
|
20240624,163700,11444368100,11160,11160,11160,11160,0
|
|
20240624,163600,11444368100,11160,11160,11160,11160,0
|
|
20240624,163500,11444368100,11160,11160,11160,11160,0
|
|
20240624,163400,11444368100,11160,11160,11160,11160,0
|
|
20240624,163300,11444368100,11160,11160,11160,11160,0
|
|
20240624,163200,11444368100,11160,11160,11160,11160,0
|
|
20240624,163100,11444368100,11160,11160,11160,11160,0
|
|
20240624,163000,11444368100,11160,11160,11160,11160,0
|
|
20240624,162900,11444368100,11160,11160,11160,11160,0
|
|
20240624,162800,11444368100,11160,11160,11160,11160,0
|
|
20240624,162700,11444368100,11160,11160,11160,11160,0
|
|
20240624,162600,11444368100,11160,11160,11160,11160,0
|
|
20240624,162500,11444368100,11160,11160,11160,11160,0
|
|
20240624,162400,11444368100,11160,11160,11160,11160,0
|
|
20240624,162300,11444368100,11160,11160,11160,11160,0
|
|
20240624,162200,11444368100,11160,11160,11160,11160,0
|
|
20240624,162100,11444368100,11160,11160,11160,11160,0
|
|
20240624,162000,11444368100,11160,11160,11160,11160,0
|
|
20240624,161900,11444368100,11160,11160,11160,11160,0
|
|
20240624,161800,11444368100,11160,11160,11160,11160,0
|
|
20240624,161700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,161600,11444368100,11160,11160,11160,11160,0
|
|
20240624,161500,11444368100,11160,11160,11160,11160,0
|
|
20240624,161400,11444368100,11160,11160,11160,11160,0
|
|
20240624,161300,11444368100,11160,11160,11160,11160,0
|
|
20240624,161200,11444368100,11160,11160,11160,11160,0
|
|
20240624,161100,11444368100,11160,11160,11160,11160,0
|
|
20240624,161000,11444368100,11160,11160,11160,11160,0
|
|
20240624,160900,11444368100,11160,11160,11160,11160,0
|
|
20240624,160800,11444368100,11160,11160,11160,11160,0
|
|
20240624,160700,11444368100,11160,11160,11160,11160,0
|
|
20240624,160600,11444368100,11160,11160,11160,11160,0
|
|
20240624,160500,11444368100,11160,11160,11160,11160,0
|
|
20240624,160400,11444368100,11160,11160,11160,11160,0
|
|
20240624,160300,11444368100,11160,11160,11160,11160,0
|
|
20240624,160200,11444368100,11160,11160,11160,11160,0
|
|
20240624,160100,11444368100,11160,11160,11160,11160,0
|
|
20240624,160000,11444368100,11160,11160,11160,11160,0
|
|
20240624,155900,11444368100,11160,11160,11160,11160,0
|
|
20240624,155800,11444368100,11160,11160,11160,11160,0
|
|
20240624,155700,11444368100,11160,11160,11160,11160,0
|
|
20240624,155600,11444368100,11160,11160,11160,11160,0
|
|
20240624,155500,11444368100,11160,11160,11160,11160,0
|
|
20240624,155400,11444368100,11160,11160,11160,11160,0
|
|
20240624,155300,11444368100,11160,11160,11160,11160,0
|
|
20240624,155200,11444368100,11160,11160,11160,11160,0
|
|
20240624,155100,11444368100,11160,11160,11160,11160,0
|
|
20240624,155000,11444368100,11160,11160,11160,11160,0
|
|
20240624,154900,11444368100,11160,11160,11160,11160,0
|
|
20240624,154800,11444368100,11160,11160,11160,11160,0
|
|
20240624,154700,11444368100,11160,11160,11160,11160,7047
|
|
20240624,154600,11444368100,11160,11160,11160,11160,0
|
|
20240624,154500,11444368100,11160,11160,11160,11160,0
|
|
20240624,154400,11444368100,11160,11160,11160,11160,0
|
|
20240624,154300,11444368100,11160,11160,11160,11160,0
|
|
20240624,154200,11444368100,11160,11160,11160,11160,0
|
|
20240624,154100,11444368100,11160,11160,11160,11160,0
|
|
20240624,154000,11444368100,11160,11160,11160,11160,0
|
|
20240624,153900,11444368100,11160,11160,11160,11160,0
|
|
20240624,153800,11444368100,11160,11160,11160,11160,0
|
|
20240624,153700,11444368100,11160,11160,11160,11160,0
|
|
20240624,153600,11444368100,11160,11160,11160,11160,0
|
|
20240624,153500,11444368100,11160,11160,11160,11160,0
|
|
20240624,153400,11444368100,11160,11160,11160,11160,0
|
|
20240624,153300,11444368100,11160,11160,11160,11160,0
|
|
20240624,153200,11444368100,11160,11160,11160,11160,0
|
|
20240624,153100,11444368100,11160,11160,11160,11160,0
|
|
20240624,153000,11444368100,11160,11160,11160,11160,7047
|
|
20240624,152900,11365723580,11160,11160,11160,11160,0
|
|
20240624,152800,11365723580,11160,11160,11160,11160,0
|
|
20240624,152700,11365723580,11160,11160,11160,11160,0
|
|
20240624,152600,11365723580,11160,11160,11160,11160,0
|
|
20240624,152500,11365723580,11160,11160,11160,11160,0
|
|
20240624,152400,11365723580,11160,11160,11160,11160,0
|
|
20240624,152300,11365723580,11160,11160,11160,11160,0
|
|
20240624,152200,11365723580,11160,11160,11160,11160,0
|
|
20240624,152100,11365723580,11160,11160,11160,11160,0
|
|
20240624,152000,11365723580,11160,11160,11160,11160,0
|
|
20240624,151900,11365723580,11160,11150,11160,11130,1212
|
|
20240624,151800,11352216400,11140,11140,11150,11140,845
|
|
20240624,151700,11342802950,11140,11140,11150,11140,1255
|
|
20240624,151600,11328819960,11150,11140,11160,11140,987
|
|
20240624,151500,11317815150,11150,11160,11160,11140,1200
|
|
20240624,151400,11304435150,11160,11160,11170,11160,821
|
|
20240624,151300,11295272750,11160,11180,11180,11160,696
|
|
20240624,151200,11287505330,11160,11160,11180,11160,1453
|
|
20240624,151100,11271278360,11160,11140,11160,11140,563
|
|
20240624,151000,11265002920,11130,11140,11150,11130,456
|
|
20240624,150900,11259922420,11130,11130,11130,11130,367
|
|
20240624,150800,11255837710,11130,11150,11150,11130,511
|
|
20240624,150700,11250149790,11150,11160,11160,11140,398
|
|
20240624,150600,11245715470,11150,11150,11150,11150,0
|
|
20240624,150500,11245715470,11150,11160,11160,11150,900
|
|
20240624,150400,11235675110,11150,11150,11160,11150,427
|
|
20240624,150300,11230913060,11150,11160,11160,11150,147
|
|
20240624,150200,11229274000,11150,11150,11150,11150,356
|
|
20240624,150100,11225304600,11150,11150,11170,11150,359
|
|
20240624,150000,11221301150,11160,11160,11160,11150,234
|
|
20240624,145900,11218689790,11160,11150,11160,11150,1006
|
|
20240624,145800,11207470890,11150,11160,11160,11150,371
|
|
20240624,145700,11203333070,11160,11160,11160,11160,3
|
|
20240624,145600,11203299590,11160,11150,11160,11150,840
|
|
20240624,145500,11193933580,11150,11160,11160,11150,430
|
|
20240624,145400,11189135280,11170,11170,11170,11160,859
|
|
20240624,145300,11179548300,11170,11170,11170,11170,29
|
|
20240624,145200,11179224370,11170,11160,11170,11150,910
|
|
20240624,145100,11169063450,11160,11160,11160,11160,2177
|
|
20240624,145000,11144768130,11160,11160,11170,11160,662
|
|
20240624,144900,11137379620,11160,11160,11160,11160,51
|
|
20240624,144800,11136810460,11160,11170,11180,11160,716
|
|
20240624,144700,11128813980,11150,11170,11170,11150,967
|
|
20240624,144600,11118022590,11170,11170,11170,11170,174
|
|
20240624,144500,11116079010,11170,11170,11170,11170,0
|
|
20240624,144400,11116079010,11170,11140,11170,11130,4671
|
|
20240624,144300,11064071850,11140,11150,11150,11140,815
|
|
20240624,144200,11054989610,11160,11140,11160,11140,370
|
|
20240624,144100,11050867790,11140,11160,11160,11140,547
|
|
20240624,144000,11044772770,11150,11150,11150,11150,21
|
|
20240624,143900,11044538620,11150,11150,11150,11150,300
|
|
20240624,143800,11041193620,11160,11160,11160,11150,34
|
|
20240624,143700,11040814280,11160,11150,11160,11150,11
|
|
20240624,143600,11040691620,11150,11150,11150,11150,1290
|
|
20240624,143500,11026308120,11140,11140,11140,11140,15
|
|
20240624,143400,11026141020,11160,11160,11160,11160,200
|
|
20240624,143300,11023909020,11160,11140,11160,11140,44
|
|
20240624,143200,11023418000,11140,11160,11160,11140,65
|
|
20240624,143100,11022692900,11130,11140,11140,11130,381
|
|
20240624,143000,11018451560,11140,11140,11140,11140,30
|
|
20240624,142900,11018117360,11160,11160,11160,11150,655
|
|
20240624,142800,11010812750,11160,11160,11160,11160,20
|
|
20240624,142700,11010589550,11180,11170,11180,11160,46
|
|
20240624,142600,11010076120,11170,11180,11180,11170,51
|
|
20240624,142500,11009506440,11180,11160,11180,11160,31
|
|
20240624,142400,11009160130,11140,11150,11150,11140,50
|
|
20240624,142300,11008603080,11160,11160,11160,11160,143
|
|
20240624,142200,11007007200,11160,11160,11160,11160,101
|
|
20240624,142100,11005880040,11160,11160,11160,11160,206
|
|
20240624,142000,11003581080,11160,11160,11160,11160,90
|
|
20240624,141900,11002576680,11120,11130,11130,11120,119
|
|
20240624,141800,11001253220,11120,11130,11140,11120,2392
|
|
20240624,141700,10974630970,11130,11130,11130,11130,437
|
|
20240624,141600,10969767160,11130,11140,11140,11130,300
|
|
20240624,141500,10966426160,11140,11140,11140,11140,100
|
|
20240624,141400,10965312160,11130,11130,11130,11130,400
|
|
20240624,141300,10960860160,11150,11130,11150,11130,550
|
|
20240624,141200,10954734260,11140,11150,11150,11140,430
|
|
20240624,141100,10949941470,11130,11130,11130,11130,106
|
|
20240624,141000,10948761690,11130,11170,11170,11120,2854
|
|
20240624,140900,10917015710,11130,11150,11150,11130,1221
|
|
20240624,140800,10903422870,11140,11140,11140,11140,0
|
|
20240624,140700,10903422870,11140,11140,11140,11140,241
|
|
20240624,140600,10900738130,11140,11140,11160,11140,545
|
|
20240624,140500,10894662170,11150,11150,11150,11150,600
|
|
20240624,140400,10887972170,11150,11150,11150,11150,194
|
|
20240624,140300,10885809070,11160,11160,11160,11160,0
|
|
20240624,140200,10885809070,11160,11160,11160,11160,340
|
|
20240624,140100,10882014670,11160,11160,11160,11160,400
|
|
20240624,140000,10877550670,11190,11190,11190,11190,1
|
|
20240624,135900,10877539480,11150,11150,11150,11150,0
|
|
20240624,135800,10877539480,11150,11150,11150,11150,10
|
|
20240624,135700,10877427980,11150,11200,11210,11140,80
|
|
20240624,135600,10876532470,11210,11180,11210,11180,200
|
|
20240624,135500,10874293820,11170,11160,11180,11130,883
|
|
20240624,135400,10864453950,11160,11140,11160,11130,1071
|
|
20240624,135300,10852517670,11140,11170,11170,11140,2158
|
|
20240624,135200,10828460330,11180,11180,11180,11180,50
|
|
20240624,135100,10827901330,11180,11180,11180,11180,6
|
|
20240624,135000,10827834250,11180,11180,11180,11180,12
|
|
20240624,134900,10827700090,11210,11200,11210,11200,383
|
|
20240624,134800,10823409950,11210,11210,11220,11200,258
|
|
20240624,134700,10820518060,11220,11220,11220,11220,13
|
|
20240624,134600,10820372200,11220,11210,11220,11210,702
|
|
20240624,134500,10812495780,11210,11210,11210,11210,0
|
|
20240624,134400,10812495780,11210,11210,11210,11210,635
|
|
20240624,134300,10805377430,11210,11170,11210,11170,658
|
|
20240624,134200,10798009450,11190,11170,11190,11170,70
|
|
20240624,134100,10797227150,11170,11200,11200,11170,446
|
|
20240624,134000,10792242070,11180,11180,11180,11180,5
|
|
20240624,133900,10792186170,11190,11190,11190,11180,30
|
|
20240624,133800,10791850680,11190,11190,11190,11190,1
|
|
20240624,133700,10791839490,11160,11160,11160,11160,0
|
|
20240624,133600,10791839490,11160,11160,11160,11160,0
|
|
20240624,133500,10791839490,11160,11160,11160,11160,145
|
|
20240624,133400,10790221290,11160,11160,11160,11160,200
|
|
20240624,133300,10787989290,11200,11200,11200,11200,111
|
|
20240624,133200,10786746090,11200,11160,11200,11160,203
|
|
20240624,133100,10784474370,11160,11160,11160,11160,808
|
|
20240624,133000,10775457090,11150,11160,11160,11150,180
|
|
20240624,132900,10773450070,11160,11150,11160,11150,174
|
|
20240624,132800,10771509230,11140,11140,11140,11140,1050
|
|
20240624,132700,10759812230,11130,11140,11140,11130,287
|
|
20240624,132600,10756616620,11140,11140,11150,11140,1291
|
|
20240624,132500,10742223780,11140,11150,11150,11140,271
|
|
20240624,132400,10739202560,11150,11150,11150,11150,338
|
|
20240624,132300,10735433860,11160,11160,11160,11160,672
|
|
20240624,132200,10727934340,11150,11150,11150,11150,0
|
|
20240624,132100,10727934340,11150,11160,11160,11140,710
|
|
20240624,132000,10720018330,11150,11150,11150,11150,80
|
|
20240624,131900,10719126330,11140,11160,11160,11140,248
|
|
20240624,131800,10716361410,11160,11160,11160,11160,19
|
|
20240624,131700,10716149370,11180,11170,11180,11160,829
|
|
20240624,131600,10706894420,11170,11170,11170,11160,212
|
|
20240624,131500,10704526510,11180,11180,11180,11180,170
|
|
20240624,131400,10702625910,11180,11200,11200,11180,220
|
|
20240624,131300,10700165910,11200,11200,11200,11200,0
|
|
20240624,131200,10700165910,11200,11220,11220,11200,719
|
|
20240624,131100,10692111550,11220,11220,11230,11220,191
|
|
20240624,131000,10689968080,11220,11250,11250,11220,3700
|
|
20240624,130900,10648408220,11250,11220,11250,11220,236
|
|
20240624,130800,10645757190,11230,11220,11230,11220,1649
|
|
20240624,130700,10627249360,11210,11200,11210,11200,224
|
|
20240624,130600,10624738330,11200,11190,11210,11180,566
|
|
20240624,130500,10618402920,11190,11210,11210,11190,147
|
|
20240624,130400,10616757770,11200,11180,11200,11180,166
|
|
20240624,130300,10614899450,11180,11170,11180,11170,110
|
|
20240624,130200,10613670690,11170,11170,11180,11170,160
|
|
20240624,130100,10611883450,11170,11180,11180,11170,116
|
|
20240624,130000,10610587640,11170,11140,11170,11140,1672
|
|
20240624,125900,10591923170,11130,11130,11130,11130,10
|
|
20240624,125800,10591811870,11130,11130,11130,11130,20
|
|
20240624,125700,10591589270,11130,11130,11130,11130,389
|
|
20240624,125600,10587259700,11150,11130,11150,11130,180
|
|
20240624,125500,10585254200,11120,11130,11140,11120,394
|
|
20240624,125400,10580869140,11120,11120,11120,11120,339
|
|
20240624,125300,10577099460,11120,11120,11120,11120,105
|
|
20240624,125200,10575931860,11130,11090,11130,11090,71
|
|
20240624,125100,10575144430,11090,11090,11090,11090,512
|
|
20240624,125000,10569466350,11080,11150,11150,11060,9395
|
|
20240624,124900,10465341960,11130,11120,11130,11110,2317
|
|
20240624,124800,10439553780,11120,11110,11120,11090,1371
|
|
20240624,124700,10424333260,11080,11090,11090,11080,200
|
|
20240624,124600,10422117020,11080,11080,11080,11080,94
|
|
20240624,124500,10421075500,11080,11130,11130,11080,414
|
|
20240624,124400,10416478780,11130,11130,11130,11130,1
|
|
20240624,124300,10416467650,11080,11120,11120,11080,6554
|
|
20240624,124200,10343773270,11120,11120,11120,11120,20
|
|
20240624,124100,10343550870,11120,11140,11140,11110,241
|
|
20240624,124000,10340870720,11140,11140,11140,11140,7
|
|
20240624,123900,10340792740,11150,11100,11150,11100,290
|
|
20240624,123800,10337572890,11100,11150,11150,11100,594
|
|
20240624,123700,10330967170,11150,11100,11150,11100,750
|
|
20240624,123600,10322642120,11090,11090,11090,11090,5
|
|
20240624,123500,10322586670,11090,11100,11100,11090,677
|
|
20240624,123400,10315077020,11100,11100,11100,11100,541
|
|
20240624,123300,10309071920,11100,11130,11130,11100,856
|
|
20240624,123200,10299561280,11130,11100,11130,11100,707
|
|
20240624,123100,10291692400,11130,11140,11140,11100,5795
|
|
20240624,123000,10227346450,11120,11130,11130,11120,255
|
|
20240624,122900,10224510340,11130,11130,11130,11130,3
|
|
20240624,122800,10224476950,11130,11140,11140,11130,1287
|
|
20240624,122700,10210152260,11140,11140,11160,11140,195
|
|
20240624,122600,10207978580,11150,11140,11150,11140,85
|
|
20240624,122500,10207031350,11140,11140,11140,11140,131
|
|
20240624,122400,10205572010,11130,11130,11130,11130,252
|
|
20240624,122300,10202767250,11110,11110,11110,11110,9
|
|
20240624,122200,10202667260,11110,11110,11110,11100,1215
|
|
20240624,122100,10189177470,11120,11130,11130,11100,3438
|
|
20240624,122000,10150972930,11110,11130,11130,11110,1743
|
|
20240624,121900,10131601030,11130,11120,11130,11120,977
|
|
20240624,121800,10120736780,11120,11130,11130,11120,2522
|
|
20240624,121700,10092667040,11130,11140,11140,11130,452
|
|
20240624,121600,10087635800,11140,11140,11150,11140,44
|
|
20240624,121500,10087145320,11130,11150,11150,11130,1894
|
|
20240624,121400,10066043550,11150,11160,11160,11150,186
|
|
20240624,121300,10063968550,11160,11170,11170,11160,14
|
|
20240624,121200,10063812260,11170,11160,11170,11140,545
|
|
20240624,121100,10057734530,11160,11150,11160,11140,540
|
|
20240624,121000,10051711970,11180,11170,11180,11170,500
|
|
20240624,120900,10046122180,11180,11200,11200,11140,71
|
|
20240624,120800,10045330840,11200,11160,11200,11130,6388
|
|
20240624,120700,9974151520,11170,11170,11170,11150,1004
|
|
20240624,120600,9962937020,11170,11180,11180,11150,475
|
|
20240624,120500,9957636340,11180,11190,11190,11180,31
|
|
20240624,120400,9957289710,11200,11190,11200,11140,4583
|
|
20240624,120300,9906159400,11190,11220,11220,11190,7912
|
|
20240624,120200,9817497940,11220,11240,11240,11220,623
|
|
20240624,120100,9810502080,11240,11240,11240,11230,29
|
|
20240624,120000,9810176280,11240,11240,11240,11230,634
|
|
20240624,115900,9803050680,11230,11240,11240,11220,460
|
|
20240624,115800,9797888020,11220,11220,11220,11220,0
|
|
20240624,115700,9797888020,11220,11230,11240,11220,215
|
|
20240624,115600,9795474480,11220,11220,11220,11220,8
|
|
20240624,115500,9795384720,11250,11230,11250,11220,684
|
|
20240624,115400,9787707870,11230,11250,11250,11230,57
|
|
20240624,115300,9787067360,11250,11230,11250,11230,665
|
|
20240624,115200,9779591750,11230,11230,11250,11230,34
|
|
20240624,115100,9779209690,11220,11220,11220,11220,297
|
|
20240624,115000,9775877350,11250,11220,11250,11210,394
|
|
20240624,114900,9771454430,11220,11220,11230,11210,288
|
|
20240624,114800,9768222990,11220,11190,11220,11190,90
|
|
20240624,114700,9767214140,11220,11180,11220,11160,3185
|
|
20240624,114600,9731624670,11180,11210,11210,11170,6691
|
|
20240624,114500,9656757920,11220,11240,11240,11220,3997
|
|
20240624,114400,9611873340,11250,11250,11250,11250,182
|
|
20240624,114300,9609825840,11250,11240,11280,11240,29
|
|
20240624,114200,9609499730,11270,11240,11270,11230,1042
|
|
20240624,114100,9597792550,11230,11220,11230,11220,137
|
|
20240624,114000,9596255280,11220,11220,11220,11210,1038
|
|
20240624,113900,9584610570,11200,11210,11210,11200,760
|
|
20240624,113800,9576091010,11210,11200,11220,11200,504
|
|
20240624,113700,9570440610,11210,11220,11220,11190,553
|
|
20240624,113600,9564247100,11220,11180,11230,11170,942
|
|
20240624,113500,9553712770,11170,11230,11240,11170,11238
|
|
20240624,113400,9427847670,11240,11290,11290,11240,3436
|
|
20240624,113300,9389140940,11290,11280,11310,11270,2124
|
|
20240624,113200,9365188300,11280,11320,11320,11280,935
|
|
20240624,113100,9354630680,11280,11270,11310,11270,1299
|
|
20240624,113000,9339973390,11260,11270,11270,11260,555
|
|
20240624,112900,9333724030,11270,11240,11270,11230,1338
|
|
20240624,112800,9318669400,11240,11260,11270,11240,842
|
|
20240624,112700,9309201550,11270,11260,11290,11240,7163
|
|
20240624,112600,9228529680,11250,11260,11290,11250,567
|
|
20240624,112500,9222141860,11290,11240,11290,11240,6339
|
|
20240624,112400,9150855270,11250,11280,11310,11250,4572
|
|
20240624,112300,9099320260,11300,11320,11330,11290,6885
|
|
20240624,112200,9021507920,11320,11330,11340,11300,1188
|
|
20240624,112100,9008065660,11340,11300,11340,11300,1914
|
|
20240624,112000,8986406380,11310,11330,11330,11290,883
|
|
20240624,111900,8976421540,11320,11270,11320,11270,2372
|
|
20240624,111800,8949607160,11270,11250,11280,11230,4587
|
|
20240624,111700,8898033460,11230,11270,11270,11230,3911
|
|
20240624,111600,8854031890,11270,11280,11300,11270,2389
|
|
20240624,111500,8827072890,11300,11300,11310,11280,4968
|
|
20240624,111400,8770946590,11310,11230,11310,11170,15184
|
|
20240624,111300,8599991070,11180,11430,11440,11170,34279
|
|
20240624,111200,8212320920,11430,11400,11460,11400,5553
|
|
20240624,111100,8148858560,11400,11460,11460,11390,10743
|
|
20240624,111000,8026298770,11460,11520,11520,11460,4806
|
|
20240624,110900,7971154570,11520,11580,11600,11410,31276
|
|
20240624,110800,7611789390,11610,11730,11730,11560,17517
|
|
20240624,110700,7407744680,11730,11610,11730,11580,24162
|
|
20240624,110600,7126214750,11630,11580,11630,11550,15681
|
|
20240624,110500,6944446200,11600,11630,11630,11570,10651
|
|
20240624,110400,6820948310,11620,11630,11660,11550,10884
|
|
20240624,110300,6694724350,11670,11710,11720,11610,16419
|
|
20240624,110200,6503344530,11710,11710,11740,11710,10591
|
|
20240624,110100,6379305400,11710,11630,11750,11630,19223
|
|
20240624,110000,6154183710,11630,11840,11840,11620,30436
|
|
20240624,105900,5796648900,11830,11760,11860,11750,48806
|
|
20240624,105800,5219940020,11760,11810,11820,11740,39673
|
|
20240624,105700,4752905740,11830,11790,11830,11670,52959
|
|
20240624,105600,4130753880,11790,11660,11890,11630,108924
|
|
20240624,105500,2847403370,11630,11500,11750,11410,109775
|
|
20240624,105400,1574052060,11510,11270,11580,11270,55667
|
|
20240624,105300,936949290,11270,11250,11270,11250,3158
|
|
20240624,105200,901368660,11250,11240,11250,11240,643
|
|
20240624,105100,894137420,11250,11250,11250,11240,104
|
|
20240624,105000,892967440,11250,11230,11250,11230,474
|
|
20240624,104900,887642840,11240,11240,11270,11240,642
|
|
20240624,104800,880416440,11250,11290,11290,11250,840
|
|
20240624,104700,870958350,11290,11300,11300,11270,2537
|
|
20240624,104600,842313230,11300,11280,11300,11270,1991
|
|
20240624,104500,819849320,11290,11240,11300,11240,7015
|
|
20240624,104400,740719110,11230,11200,11240,11200,1334
|
|
20240624,104300,725758250,11200,11200,11200,11200,629
|
|
20240624,104200,718713450,11200,11180,11200,11180,699
|
|
20240624,104100,710891370,11190,11190,11200,11190,1138
|
|
20240624,104000,698146310,11200,11190,11210,11180,3079
|
|
20240624,103900,663674000,11190,11170,11200,11150,1847
|
|
20240624,103800,643002640,11160,11160,11160,11160,391
|
|
20240624,103700,638639080,11160,11150,11170,11150,727
|
|
20240624,103600,630529740,11140,11140,11140,11130,312
|
|
20240624,103500,627054100,11140,11140,11140,11130,262
|
|
20240624,103400,624136420,11150,11150,11150,11150,89
|
|
20240624,103300,623144070,11140,11130,11140,11130,12
|
|
20240624,103200,623010400,11140,11140,11140,11140,40
|
|
20240624,103100,622564800,11140,11150,11150,11140,392
|
|
20240624,103000,618197000,11150,11170,11170,11150,201
|
|
20240624,102900,615953720,11170,11180,11190,11160,521
|
|
20240624,102800,610129930,11180,11160,11180,11150,844
|
|
20240624,102700,600706820,11160,11130,11160,11130,1584
|
|
20240624,102600,583040430,11130,11130,11130,11110,217
|
|
20240624,102500,580625520,11110,11100,11110,11100,400
|
|
20240624,102400,576184520,11100,11120,11120,11100,501
|
|
20240624,102300,570623400,11130,11070,11130,11070,1071
|
|
20240624,102200,558716710,11070,11080,11120,11070,193
|
|
20240624,102100,556573630,11080,11080,11080,11080,100
|
|
20240624,102000,555465630,11080,11020,11130,11020,6964
|
|
20240624,101900,478263280,11020,11020,11020,11020,457
|
|
20240624,101800,473227140,11030,11030,11030,11030,0
|
|
20240624,101700,473227140,11030,11020,11030,11000,2495
|
|
20240624,101600,445772610,11010,11020,11020,11010,923
|
|
20240624,101500,435602520,11010,11030,11030,11010,93
|
|
20240624,101400,434577370,11040,11050,11050,11040,12
|
|
20240624,101300,434444880,11050,11050,11050,11040,51
|
|
20240624,101200,433881730,11040,11040,11040,11040,71
|
|
20240624,101100,433097890,11030,11010,11030,11010,642
|
|
20240624,101000,426017310,11010,10990,11010,10980,1794
|
|
20240624,100900,406297490,10990,10990,10990,10990,18
|
|
20240624,100800,406099670,10990,10990,10990,10980,35
|
|
20240624,100700,405715250,10990,10990,10990,10990,499
|
|
20240624,100600,400231240,10990,10990,10990,10980,771
|
|
20240624,100500,391761240,10990,10990,10990,10980,79
|
|
20240624,100400,390893530,10990,10990,10990,10980,1080
|
|
20240624,100300,379030620,10990,11000,11000,10990,168
|
|
20240624,100200,377183340,11000,11000,11000,11000,210
|
|
20240624,100100,374873340,10990,11010,11010,10990,1253
|
|
20240624,100000,361093170,11010,11010,11010,11010,2
|
|
20240624,095900,361071150,11010,11010,11010,11010,2
|
|
20240624,095800,361049130,11010,11010,11010,11010,15
|
|
20240624,095700,360883980,11010,11000,11010,11000,204
|
|
20240624,095600,358639940,11000,11000,11000,11000,1064
|
|
20240624,095500,346935940,11000,11000,11010,11000,46
|
|
20240624,095400,346429840,11010,11010,11010,11010,12
|
|
20240624,095300,346297720,11010,11010,11010,11010,10
|
|
20240624,095200,346187620,11010,11020,11020,11010,254
|
|
20240624,095100,343391030,11020,11020,11020,11020,13
|
|
20240624,095000,343247770,11020,11020,11020,11020,190
|
|
20240624,094900,341153970,11020,11020,11020,11010,93
|
|
20240624,094800,340129700,11010,11010,11010,11010,65
|
|
20240624,094700,339414050,11030,11010,11030,11010,117
|
|
20240624,094600,338125860,11030,11030,11030,11030,11
|
|
20240624,094500,338004530,11030,11030,11030,11030,14
|
|
20240624,094400,337850110,11030,11030,11030,11030,9
|
|
20240624,094300,337750840,11030,11020,11030,11000,823
|
|
20240624,094200,328689700,11030,11030,11030,11030,44
|
|
20240624,094100,328204380,11030,11030,11030,11030,10
|
|
20240624,094000,328094080,11030,11040,11040,11010,483
|
|
20240624,093900,322773950,11040,11040,11040,11040,9
|
|
20240624,093800,322674590,11040,11040,11040,11040,19
|
|
20240624,093700,322464830,11040,11010,11040,11010,187
|
|
20240624,093600,320402780,11000,11010,11010,11000,862
|
|
20240624,093500,310918400,11010,11020,11020,11010,22
|
|
20240624,093400,310676170,11020,11020,11020,11020,566
|
|
20240624,093300,304438850,11020,11020,11020,11020,30
|
|
20240624,093200,304108250,11020,11040,11040,11020,161
|
|
20240624,093100,302333830,11030,11030,11030,11030,0
|
|
20240624,093000,302333830,11030,11040,11040,11030,22
|
|
20240624,092900,302091160,11040,11040,11040,11040,32
|
|
20240624,092800,301737880,11040,11040,11050,11030,2799
|
|
20240624,092700,270837080,11040,11060,11060,11040,33
|
|
20240624,092600,270472700,11060,11060,11060,11060,16
|
|
20240624,092500,270295740,11020,11060,11060,11020,1005
|
|
20240624,092400,259202460,11060,11060,11060,11050,257
|
|
20240624,092300,256362040,11070,11070,11070,11070,9
|
|
20240624,092200,256262410,11070,11080,11080,11070,24
|
|
20240624,092100,255996600,11080,11050,11080,11050,361
|
|
20240624,092000,252002760,11050,11050,11050,11040,1295
|
|
20240624,091900,237694070,11040,11050,11050,11040,270
|
|
20240624,091800,234712010,11050,11050,11050,11040,131
|
|
20240624,091700,233265060,11050,11040,11050,11040,29
|
|
20240624,091600,232944890,11040,11060,11060,11040,712
|
|
20240624,091500,225073730,11070,11080,11080,11070,117
|
|
20240624,091400,223778340,11070,11080,11080,11050,887
|
|
20240624,091300,213958390,11050,11080,11080,11050,42
|
|
20240624,091200,213493330,11080,11050,11090,11050,615
|
|
20240624,091100,206689790,11050,11050,11060,11020,532
|
|
20240624,091000,200811570,11050,11010,11050,11010,41
|
|
20240624,090900,200358760,11050,11050,11050,11050,117
|
|
20240624,090800,199065910,11050,10990,11050,10970,2195
|
|
20240624,090700,174925300,10970,10990,10990,10970,551
|
|
20240624,090600,168871440,10990,11020,11020,10960,4181
|
|
20240624,090500,122932690,11010,11010,11020,11010,470
|
|
20240624,090400,117757930,11010,11020,11020,11000,1049
|
|
20240624,090300,106207410,11030,11070,11070,11030,185
|
|
20240624,090200,104161340,11070,11090,11090,11010,2185
|
|
20240624,090100,80061270,11040,11090,11090,11040,499
|
|
20240624,090000,74551060,11100,11000,11100,11000,6561
|