676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,201200,7125444750,10040,10040,10040,10040,0
|
|
20240620,201100,7125444750,10040,10040,10040,10040,0
|
|
20240620,201000,7125444750,10040,10040,10040,10040,0
|
|
20240620,200900,7125444750,10040,10040,10040,10040,0
|
|
20240620,200800,7125444750,10040,10040,10040,10040,0
|
|
20240620,200700,7125444750,10040,10040,10040,10040,0
|
|
20240620,200600,7125444750,10040,10040,10040,10040,0
|
|
20240620,200500,7125444750,10040,10040,10040,10040,0
|
|
20240620,200400,7125444750,10040,10040,10040,10040,0
|
|
20240620,200300,7125444750,10040,10040,10040,10040,0
|
|
20240620,200200,7125444750,10040,10040,10040,10040,0
|
|
20240620,200100,7125444750,10040,10040,10040,10040,0
|
|
20240620,200000,7125444750,10040,10040,10040,10040,0
|
|
20240620,195900,7125444750,10040,10040,10040,10040,0
|
|
20240620,195800,7125444750,10040,10040,10040,10040,0
|
|
20240620,195700,7125444750,10040,10040,10040,10040,0
|
|
20240620,195600,7125444750,10040,10040,10040,10040,0
|
|
20240620,195500,7125444750,10040,10040,10040,10040,0
|
|
20240620,195400,7125444750,10040,10040,10040,10040,0
|
|
20240620,195300,7125444750,10040,10040,10040,10040,0
|
|
20240620,195200,7125444750,10040,10040,10040,10040,0
|
|
20240620,195100,7125444750,10040,10040,10040,10040,0
|
|
20240620,195000,7125444750,10040,10040,10040,10040,0
|
|
20240620,194900,7125444750,10040,10040,10040,10040,0
|
|
20240620,194800,7125444750,10040,10040,10040,10040,0
|
|
20240620,194700,7125444750,10040,10040,10040,10040,0
|
|
20240620,194600,7125444750,10040,10040,10040,10040,0
|
|
20240620,194500,7125444750,10040,10040,10040,10040,0
|
|
20240620,194400,7125444750,10040,10040,10040,10040,0
|
|
20240620,194300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,194200,7125444750,10040,10040,10040,10040,0
|
|
20240620,194100,7125444750,10040,10040,10040,10040,0
|
|
20240620,194000,7125444750,10040,10040,10040,10040,0
|
|
20240620,193900,7125444750,10040,10040,10040,10040,0
|
|
20240620,193800,7125444750,10040,10040,10040,10040,0
|
|
20240620,193700,7125444750,10040,10040,10040,10040,0
|
|
20240620,193600,7125444750,10040,10040,10040,10040,0
|
|
20240620,193500,7125444750,10040,10040,10040,10040,0
|
|
20240620,193400,7125444750,10040,10040,10040,10040,0
|
|
20240620,193300,7125444750,10040,10040,10040,10040,0
|
|
20240620,193200,7125444750,10040,10040,10040,10040,0
|
|
20240620,193100,7125444750,10040,10040,10040,10040,0
|
|
20240620,193000,7125444750,10040,10040,10040,10040,0
|
|
20240620,192900,7125444750,10040,10040,10040,10040,0
|
|
20240620,192800,7125444750,10040,10040,10040,10040,0
|
|
20240620,192700,7125444750,10040,10040,10040,10040,0
|
|
20240620,192600,7125444750,10040,10040,10040,10040,0
|
|
20240620,192500,7125444750,10040,10040,10040,10040,0
|
|
20240620,192400,7125444750,10040,10040,10040,10040,0
|
|
20240620,192300,7125444750,10040,10040,10040,10040,0
|
|
20240620,192200,7125444750,10040,10040,10040,10040,0
|
|
20240620,192100,7125444750,10040,10040,10040,10040,0
|
|
20240620,192000,7125444750,10040,10040,10040,10040,0
|
|
20240620,191900,7125444750,10040,10040,10040,10040,0
|
|
20240620,191800,7125444750,10040,10040,10040,10040,0
|
|
20240620,191700,7125444750,10040,10040,10040,10040,0
|
|
20240620,191600,7125444750,10040,10040,10040,10040,0
|
|
20240620,191500,7125444750,10040,10040,10040,10040,0
|
|
20240620,191400,7125444750,10040,10040,10040,10040,0
|
|
20240620,191300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,191200,7125444750,10040,10040,10040,10040,0
|
|
20240620,191100,7125444750,10040,10040,10040,10040,0
|
|
20240620,191000,7125444750,10040,10040,10040,10040,0
|
|
20240620,190900,7125444750,10040,10040,10040,10040,0
|
|
20240620,190800,7125444750,10040,10040,10040,10040,0
|
|
20240620,190700,7125444750,10040,10040,10040,10040,0
|
|
20240620,190600,7125444750,10040,10040,10040,10040,0
|
|
20240620,190500,7125444750,10040,10040,10040,10040,0
|
|
20240620,190400,7125444750,10040,10040,10040,10040,0
|
|
20240620,190300,7125444750,10040,10040,10040,10040,0
|
|
20240620,190200,7125444750,10040,10040,10040,10040,0
|
|
20240620,190100,7125444750,10040,10040,10040,10040,0
|
|
20240620,190000,7125444750,10040,10040,10040,10040,0
|
|
20240620,185900,7125444750,10040,10040,10040,10040,0
|
|
20240620,185800,7125444750,10040,10040,10040,10040,0
|
|
20240620,185700,7125444750,10040,10040,10040,10040,0
|
|
20240620,185600,7125444750,10040,10040,10040,10040,0
|
|
20240620,185500,7125444750,10040,10040,10040,10040,0
|
|
20240620,185400,7125444750,10040,10040,10040,10040,0
|
|
20240620,185300,7125444750,10040,10040,10040,10040,0
|
|
20240620,185200,7125444750,10040,10040,10040,10040,0
|
|
20240620,185100,7125444750,10040,10040,10040,10040,0
|
|
20240620,185000,7125444750,10040,10040,10040,10040,0
|
|
20240620,184900,7125444750,10040,10040,10040,10040,0
|
|
20240620,184800,7125444750,10040,10040,10040,10040,0
|
|
20240620,184700,7125444750,10040,10040,10040,10040,0
|
|
20240620,184600,7125444750,10040,10040,10040,10040,0
|
|
20240620,184500,7125444750,10040,10040,10040,10040,0
|
|
20240620,184400,7125444750,10040,10040,10040,10040,0
|
|
20240620,184300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,184200,7125444750,10040,10040,10040,10040,0
|
|
20240620,184100,7125444750,10040,10040,10040,10040,0
|
|
20240620,184000,7125444750,10040,10040,10040,10040,0
|
|
20240620,183900,7125444750,10040,10040,10040,10040,0
|
|
20240620,183800,7125444750,10040,10040,10040,10040,0
|
|
20240620,183700,7125444750,10040,10040,10040,10040,0
|
|
20240620,183600,7125444750,10040,10040,10040,10040,0
|
|
20240620,183500,7125444750,10040,10040,10040,10040,0
|
|
20240620,183400,7125444750,10040,10040,10040,10040,0
|
|
20240620,183300,7125444750,10040,10040,10040,10040,0
|
|
20240620,183200,7125444750,10040,10040,10040,10040,0
|
|
20240620,183100,7125444750,10040,10040,10040,10040,0
|
|
20240620,183000,7125444750,10040,10040,10040,10040,0
|
|
20240620,182900,7125444750,10040,10040,10040,10040,0
|
|
20240620,182800,7125444750,10040,10040,10040,10040,0
|
|
20240620,182700,7125444750,10040,10040,10040,10040,0
|
|
20240620,182600,7125444750,10040,10040,10040,10040,0
|
|
20240620,182500,7125444750,10040,10040,10040,10040,0
|
|
20240620,182400,7125444750,10040,10040,10040,10040,0
|
|
20240620,182300,7125444750,10040,10040,10040,10040,0
|
|
20240620,182200,7125444750,10040,10040,10040,10040,0
|
|
20240620,182100,7125444750,10040,10040,10040,10040,0
|
|
20240620,182000,7125444750,10040,10040,10040,10040,0
|
|
20240620,181900,7125444750,10040,10040,10040,10040,0
|
|
20240620,181800,7125444750,10040,10040,10040,10040,0
|
|
20240620,181700,7125444750,10040,10040,10040,10040,0
|
|
20240620,181600,7125444750,10040,10040,10040,10040,0
|
|
20240620,181500,7125444750,10040,10040,10040,10040,0
|
|
20240620,181400,7125444750,10040,10040,10040,10040,0
|
|
20240620,181300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,181200,7125444750,10040,10040,10040,10040,0
|
|
20240620,181100,7125444750,10040,10040,10040,10040,0
|
|
20240620,181000,7125444750,10040,10040,10040,10040,0
|
|
20240620,180900,7125444750,10040,10040,10040,10040,0
|
|
20240620,180800,7125444750,10040,10040,10040,10040,0
|
|
20240620,180700,7125444750,10040,10040,10040,10040,0
|
|
20240620,180600,7125444750,10040,10040,10040,10040,0
|
|
20240620,180500,7125444750,10040,10040,10040,10040,0
|
|
20240620,180400,7125444750,10040,10040,10040,10040,0
|
|
20240620,180300,7125444750,10040,10040,10040,10040,0
|
|
20240620,180200,7125444750,10040,10040,10040,10040,0
|
|
20240620,180100,7125444750,10040,10040,10040,10040,0
|
|
20240620,180000,7125444750,10040,10040,10040,10040,0
|
|
20240620,175900,7125444750,10040,10040,10040,10040,0
|
|
20240620,175800,7125444750,10040,10040,10040,10040,0
|
|
20240620,175700,7125444750,10040,10040,10040,10040,0
|
|
20240620,175600,7125444750,10040,10040,10040,10040,0
|
|
20240620,175500,7125444750,10040,10040,10040,10040,0
|
|
20240620,175400,7125444750,10040,10040,10040,10040,0
|
|
20240620,175300,7125444750,10040,10040,10040,10040,0
|
|
20240620,175200,7125444750,10040,10040,10040,10040,0
|
|
20240620,175100,7125444750,10040,10040,10040,10040,0
|
|
20240620,175000,7125444750,10040,10040,10040,10040,0
|
|
20240620,174900,7125444750,10040,10040,10040,10040,0
|
|
20240620,174800,7125444750,10040,10040,10040,10040,0
|
|
20240620,174700,7125444750,10040,10040,10040,10040,0
|
|
20240620,174600,7125444750,10040,10040,10040,10040,0
|
|
20240620,174500,7125444750,10040,10040,10040,10040,0
|
|
20240620,174400,7125444750,10040,10040,10040,10040,0
|
|
20240620,174300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,174200,7125444750,10040,10040,10040,10040,0
|
|
20240620,174100,7125444750,10040,10040,10040,10040,0
|
|
20240620,174000,7125444750,10040,10040,10040,10040,0
|
|
20240620,173900,7125444750,10040,10040,10040,10040,0
|
|
20240620,173800,7125444750,10040,10040,10040,10040,0
|
|
20240620,173700,7125444750,10040,10040,10040,10040,0
|
|
20240620,173600,7125444750,10040,10040,10040,10040,0
|
|
20240620,173500,7125444750,10040,10040,10040,10040,0
|
|
20240620,173400,7125444750,10040,10040,10040,10040,0
|
|
20240620,173300,7125444750,10040,10040,10040,10040,0
|
|
20240620,173200,7125444750,10040,10040,10040,10040,0
|
|
20240620,173100,7125444750,10040,10040,10040,10040,0
|
|
20240620,173000,7125444750,10040,10040,10040,10040,0
|
|
20240620,172900,7125444750,10040,10040,10040,10040,0
|
|
20240620,172800,7125444750,10040,10040,10040,10040,0
|
|
20240620,172700,7125444750,10040,10040,10040,10040,0
|
|
20240620,172600,7125444750,10040,10040,10040,10040,0
|
|
20240620,172500,7125444750,10040,10040,10040,10040,0
|
|
20240620,172400,7125444750,10040,10040,10040,10040,0
|
|
20240620,172300,7125444750,10040,10040,10040,10040,0
|
|
20240620,172200,7125444750,10040,10040,10040,10040,0
|
|
20240620,172100,7125444750,10040,10040,10040,10040,0
|
|
20240620,172000,7125444750,10040,10040,10040,10040,0
|
|
20240620,171900,7125444750,10040,10040,10040,10040,0
|
|
20240620,171800,7125444750,10040,10040,10040,10040,0
|
|
20240620,171700,7125444750,10040,10040,10040,10040,0
|
|
20240620,171600,7125444750,10040,10040,10040,10040,0
|
|
20240620,171500,7125444750,10040,10040,10040,10040,0
|
|
20240620,171400,7125444750,10040,10040,10040,10040,0
|
|
20240620,171300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,171200,7125444750,10040,10040,10040,10040,0
|
|
20240620,171100,7125444750,10040,10040,10040,10040,0
|
|
20240620,171000,7125444750,10040,10040,10040,10040,0
|
|
20240620,170900,7125444750,10040,10040,10040,10040,0
|
|
20240620,170800,7125444750,10040,10040,10040,10040,0
|
|
20240620,170700,7125444750,10040,10040,10040,10040,0
|
|
20240620,170600,7125444750,10040,10040,10040,10040,0
|
|
20240620,170500,7125444750,10040,10040,10040,10040,0
|
|
20240620,170400,7125444750,10040,10040,10040,10040,0
|
|
20240620,170300,7125444750,10040,10040,10040,10040,0
|
|
20240620,170200,7125444750,10040,10040,10040,10040,0
|
|
20240620,170100,7125444750,10040,10040,10040,10040,0
|
|
20240620,170000,7125444750,10040,10040,10040,10040,0
|
|
20240620,165900,7125444750,10040,10040,10040,10040,0
|
|
20240620,165800,7125444750,10040,10040,10040,10040,0
|
|
20240620,165700,7125444750,10040,10040,10040,10040,0
|
|
20240620,165600,7125444750,10040,10040,10040,10040,0
|
|
20240620,165500,7125444750,10040,10040,10040,10040,0
|
|
20240620,165400,7125444750,10040,10040,10040,10040,0
|
|
20240620,165300,7125444750,10040,10040,10040,10040,0
|
|
20240620,165200,7125444750,10040,10040,10040,10040,0
|
|
20240620,165100,7125444750,10040,10040,10040,10040,0
|
|
20240620,165000,7125444750,10040,10040,10040,10040,0
|
|
20240620,164900,7125444750,10040,10040,10040,10040,0
|
|
20240620,164800,7125444750,10040,10040,10040,10040,0
|
|
20240620,164700,7125444750,10040,10040,10040,10040,0
|
|
20240620,164600,7125444750,10040,10040,10040,10040,0
|
|
20240620,164500,7125444750,10040,10040,10040,10040,0
|
|
20240620,164400,7125444750,10040,10040,10040,10040,0
|
|
20240620,164300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,164200,7125444750,10040,10040,10040,10040,0
|
|
20240620,164100,7125444750,10040,10040,10040,10040,0
|
|
20240620,164000,7125444750,10040,10040,10040,10040,0
|
|
20240620,163900,7125444750,10040,10040,10040,10040,0
|
|
20240620,163800,7125444750,10040,10040,10040,10040,0
|
|
20240620,163700,7125444750,10040,10040,10040,10040,0
|
|
20240620,163600,7125444750,10040,10040,10040,10040,0
|
|
20240620,163500,7125444750,10040,10040,10040,10040,0
|
|
20240620,163400,7125444750,10040,10040,10040,10040,0
|
|
20240620,163300,7125444750,10040,10040,10040,10040,0
|
|
20240620,163200,7125444750,10040,10040,10040,10040,0
|
|
20240620,163100,7125444750,10040,10040,10040,10040,0
|
|
20240620,163000,7125444750,10040,10040,10040,10040,0
|
|
20240620,162900,7125444750,10040,10040,10040,10040,0
|
|
20240620,162800,7125444750,10040,10040,10040,10040,0
|
|
20240620,162700,7125444750,10040,10040,10040,10040,0
|
|
20240620,162600,7125444750,10040,10040,10040,10040,0
|
|
20240620,162500,7125444750,10040,10040,10040,10040,0
|
|
20240620,162400,7125444750,10040,10040,10040,10040,0
|
|
20240620,162300,7125444750,10040,10040,10040,10040,0
|
|
20240620,162200,7125444750,10040,10040,10040,10040,0
|
|
20240620,162100,7125444750,10040,10040,10040,10040,0
|
|
20240620,162000,7125444750,10040,10040,10040,10040,0
|
|
20240620,161900,7125444750,10040,10040,10040,10040,0
|
|
20240620,161800,7125444750,10040,10040,10040,10040,0
|
|
20240620,161700,7125444750,10040,10040,10040,10040,0
|
|
20240620,161600,7125444750,10040,10040,10040,10040,0
|
|
20240620,161500,7125444750,10040,10040,10040,10040,0
|
|
20240620,161400,7125444750,10040,10040,10040,10040,0
|
|
20240620,161300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,161200,7125444750,10040,10040,10040,10040,0
|
|
20240620,161100,7125444750,10040,10040,10040,10040,0
|
|
20240620,161000,7125444750,10040,10040,10040,10040,0
|
|
20240620,160900,7125444750,10040,10040,10040,10040,0
|
|
20240620,160800,7125444750,10040,10040,10040,10040,0
|
|
20240620,160700,7125444750,10040,10040,10040,10040,0
|
|
20240620,160600,7125444750,10040,10040,10040,10040,0
|
|
20240620,160500,7125444750,10040,10040,10040,10040,0
|
|
20240620,160400,7125444750,10040,10040,10040,10040,0
|
|
20240620,160300,7125444750,10040,10040,10040,10040,0
|
|
20240620,160200,7125444750,10040,10040,10040,10040,0
|
|
20240620,160100,7125444750,10040,10040,10040,10040,0
|
|
20240620,160000,7125444750,10040,10040,10040,10040,0
|
|
20240620,155900,7125444750,10040,10040,10040,10040,0
|
|
20240620,155800,7125444750,10040,10040,10040,10040,0
|
|
20240620,155700,7125444750,10040,10040,10040,10040,0
|
|
20240620,155600,7125444750,10040,10040,10040,10040,0
|
|
20240620,155500,7125444750,10040,10040,10040,10040,0
|
|
20240620,155400,7125444750,10040,10040,10040,10040,0
|
|
20240620,155300,7125444750,10040,10040,10040,10040,0
|
|
20240620,155200,7125444750,10040,10040,10040,10040,0
|
|
20240620,155100,7125444750,10040,10040,10040,10040,0
|
|
20240620,155000,7125444750,10040,10040,10040,10040,0
|
|
20240620,154900,7125444750,10040,10040,10040,10040,0
|
|
20240620,154800,7125444750,10040,10040,10040,10040,0
|
|
20240620,154700,7125444750,10040,10040,10040,10040,0
|
|
20240620,154600,7125444750,10040,10040,10040,10040,0
|
|
20240620,154500,7125444750,10040,10040,10040,10040,0
|
|
20240620,154400,7125444750,10040,10040,10040,10040,0
|
|
20240620,154300,7125444750,10040,10040,10040,10040,14998
|
|
20240620,154200,7125444750,10040,10040,10040,10040,0
|
|
20240620,154100,7125444750,10040,10040,10040,10040,0
|
|
20240620,154000,7125444750,10040,10040,10040,10040,0
|
|
20240620,153900,7125444750,10040,10040,10040,10040,0
|
|
20240620,153800,7125444750,10040,10040,10040,10040,0
|
|
20240620,153700,7125444750,10040,10040,10040,10040,0
|
|
20240620,153600,7125444750,10040,10040,10040,10040,0
|
|
20240620,153500,7125444750,10040,10040,10040,10040,0
|
|
20240620,153400,7125444750,10040,10040,10040,10040,0
|
|
20240620,153300,7125444750,10040,10040,10040,10040,0
|
|
20240620,153200,7125444750,10040,10040,10040,10040,0
|
|
20240620,153100,7125444750,10040,10040,10040,10040,0
|
|
20240620,153000,7125444750,10040,10040,10040,10040,14998
|
|
20240620,152900,6974864830,10030,10030,10030,10030,0
|
|
20240620,152800,6974864830,10030,10030,10030,10030,0
|
|
20240620,152700,6974864830,10030,10030,10030,10030,0
|
|
20240620,152600,6974864830,10030,10030,10030,10030,0
|
|
20240620,152500,6974864830,10030,10030,10030,10030,0
|
|
20240620,152400,6974864830,10030,10030,10030,10030,0
|
|
20240620,152300,6974864830,10030,10030,10030,10030,0
|
|
20240620,152200,6974864830,10030,10030,10030,10030,0
|
|
20240620,152100,6974864830,10030,10030,10030,10030,0
|
|
20240620,152000,6974864830,10030,10030,10030,10030,0
|
|
20240620,151900,6974864830,10030,10040,10050,10030,5549
|
|
20240620,151800,6919173750,10050,10060,10060,10040,7054
|
|
20240620,151700,6848289710,10060,10070,10080,10050,7359
|
|
20240620,151600,6774204200,10060,10080,10080,10050,5834
|
|
20240620,151500,6715500270,10080,10080,10110,10070,9802
|
|
20240620,151400,6616638100,10080,10110,10110,10070,7355
|
|
20240620,151300,6542353160,10110,10060,10130,10060,10972
|
|
20240620,151200,6431416690,10060,10060,10090,10060,1437
|
|
20240620,151100,6416942580,10060,10010,10070,10010,3171
|
|
20240620,151000,6385135510,10010,10030,10030,10000,4261
|
|
20240620,150900,6342494740,10030,10060,10060,10000,4170
|
|
20240620,150800,6300684240,10060,10070,10090,10050,8584
|
|
20240620,150700,6214317480,10090,10090,10100,10080,4679
|
|
20240620,150600,6167103280,10100,10110,10110,10080,3619
|
|
20240620,150500,6130569430,10100,10100,10110,10080,6355
|
|
20240620,150400,6066366110,10100,10070,10100,10060,1843
|
|
20240620,150300,6047782250,10060,10070,10080,10050,3480
|
|
20240620,150200,6012779950,10060,10070,10070,10050,1240
|
|
20240620,150100,6000306170,10070,10100,10110,10070,8983
|
|
20240620,150000,5909644820,10100,10060,10110,10030,11722
|
|
20240620,145900,5791467140,10050,10020,10050,10000,10868
|
|
20240620,145800,5682468390,10030,10020,10030,10010,3262
|
|
20240620,145700,5649778130,10010,10030,10030,10010,923
|
|
20240620,145600,5640538860,10010,10020,10020,10000,424
|
|
20240620,145500,5636295110,10030,10000,10030,10000,8
|
|
20240620,145400,5636214900,10030,9990,10030,9990,880
|
|
20240620,145300,5627412580,10000,10000,10000,9990,160
|
|
20240620,145200,5625813580,10000,10010,10010,10000,513
|
|
20240620,145100,5620683230,10030,10020,10030,10000,341
|
|
20240620,145000,5617267550,10030,10000,10030,10000,240
|
|
20240620,144900,5614864550,9990,10000,10000,9990,1736
|
|
20240620,144800,5597505860,9990,10030,10030,9990,845
|
|
20240620,144700,5589054990,10030,10030,10030,10020,300
|
|
20240620,144600,5586046030,10030,10030,10030,10020,1953
|
|
20240620,144500,5566460220,10040,10050,10050,10020,552
|
|
20240620,144400,5560927640,10050,10000,10070,9990,9056
|
|
20240620,144300,5470003500,10000,9980,10000,9980,1102
|
|
20240620,144200,5458988460,9980,9990,9990,9960,669
|
|
20240620,144100,5452315870,9990,9960,9990,9960,655
|
|
20240620,144000,5445786350,9950,9940,9950,9940,120
|
|
20240620,143900,5444592560,9940,9960,9960,9940,1364
|
|
20240620,143800,5431025740,9960,9960,9970,9960,709
|
|
20240620,143700,5423964030,9960,9950,9960,9950,36
|
|
20240620,143600,5423605770,9940,9960,9960,9940,933
|
|
20240620,143500,5414323300,9950,9960,9960,9950,386
|
|
20240620,143400,5410482550,9970,9960,9970,9950,573
|
|
20240620,143300,5404777390,9970,9970,9970,9970,467
|
|
20240620,143200,5400121400,9970,9990,9990,9970,1229
|
|
20240620,143100,5387858270,9990,9980,9990,9970,2148
|
|
20240620,143000,5366424380,9980,9990,9990,9980,301
|
|
20240620,142900,5363417440,10000,9970,10000,9970,24
|
|
20240620,142800,5363177760,9970,9970,9970,9970,93
|
|
20240620,142700,5362250550,10000,9980,10000,9960,2322
|
|
20240620,142600,5339091490,9990,10000,10000,9990,1158
|
|
20240620,142500,5327522640,10000,10000,10000,9990,327
|
|
20240620,142400,5324253380,10000,10000,10000,10000,102
|
|
20240620,142300,5323233380,10000,10000,10000,9990,393
|
|
20240620,142200,5319305710,10000,10010,10010,10000,401
|
|
20240620,142100,5315293140,10010,10070,10070,10010,3425
|
|
20240620,142000,5280903860,10070,10050,10080,10050,3357
|
|
20240620,141900,5247117960,10060,10060,10060,10040,1107
|
|
20240620,141800,5235987380,10050,10050,10050,10040,5722
|
|
20240620,141700,5178503560,10040,10060,10060,10040,1233
|
|
20240620,141600,5166115380,10060,10070,10070,10040,6589
|
|
20240620,141500,5099902780,10080,10080,10090,10070,3442
|
|
20240620,141400,5065207580,10110,10050,10110,10040,4199
|
|
20240620,141300,5022870620,10050,9980,10110,9980,18226
|
|
20240620,141200,4839501460,9980,9980,9980,9980,1
|
|
20240620,141100,4839491480,9980,9990,9990,9980,720
|
|
20240620,141000,4832298690,9990,9990,9990,9990,733
|
|
20240620,140900,4824976020,9980,9990,9990,9980,230
|
|
20240620,140800,4822679070,9990,9990,9990,9990,220
|
|
20240620,140700,4820481270,9980,9980,9990,9980,548
|
|
20240620,140600,4815010160,9980,9980,9990,9980,28
|
|
20240620,140500,4814730710,9980,9980,9980,9980,54
|
|
20240620,140400,4814191790,9970,9990,9990,9960,174
|
|
20240620,140300,4812457040,9970,10000,10000,9970,3648
|
|
20240620,140200,4776016330,10000,10000,10000,10000,92
|
|
20240620,140100,4775096330,9990,9980,9990,9980,627
|
|
20240620,140000,4768836110,9970,9970,9980,9960,298
|
|
20240620,135900,4765864540,9970,9980,9980,9970,304
|
|
20240620,135800,4762833650,9960,9960,9960,9960,823
|
|
20240620,135700,4754636570,9980,9960,9980,9960,192
|
|
20240620,135600,4752724090,9960,9960,9970,9960,793
|
|
20240620,135500,4744825110,9960,9990,9990,9960,1855
|
|
20240620,135400,4726331190,9970,9990,9990,9970,284
|
|
20240620,135300,4723499650,9990,9970,9990,9970,103
|
|
20240620,135200,4722472640,9970,9980,9980,9970,146
|
|
20240620,135100,4721017000,9980,9980,9980,9980,37
|
|
20240620,135000,4720647740,9970,9960,9970,9960,44
|
|
20240620,134900,4720209070,9960,9970,9970,9960,83
|
|
20240620,134800,4719382080,9970,9970,9980,9960,240
|
|
20240620,134700,4716990500,9980,9980,9980,9980,55
|
|
20240620,134600,4716441600,9970,9970,9970,9970,69
|
|
20240620,134500,4715753670,9970,9980,9980,9970,14
|
|
20240620,134400,4715613980,9970,9970,9970,9970,190
|
|
20240620,134300,4713719680,9970,9970,9970,9970,53
|
|
20240620,134200,4713191270,9970,9980,9980,9970,339
|
|
20240620,134100,4709808870,9980,10000,10000,9980,1975
|
|
20240620,134000,4690078400,10010,10010,10010,9980,4815
|
|
20240620,133900,4642002890,10010,10010,10010,10010,170
|
|
20240620,133800,4640301190,10010,10030,10030,10010,180
|
|
20240620,133700,4638496450,10040,10040,10040,10020,1024
|
|
20240620,133600,4628217750,10040,10020,10040,10020,2672
|
|
20240620,133500,4601403660,10030,10010,10030,10010,1685
|
|
20240620,133400,4584515490,10020,10010,10020,10010,262
|
|
20240620,133300,4581890330,9990,9990,10030,9990,3993
|
|
20240620,133200,4541906740,9990,9990,9990,9990,141
|
|
20240620,133100,4540498150,9990,9980,9990,9980,747
|
|
20240620,133000,4533041240,9980,9970,9980,9960,460
|
|
20240620,132900,4528455070,9970,9970,9970,9970,150
|
|
20240620,132800,4526959570,9970,9960,9970,9950,1315
|
|
20240620,132700,4513867600,9960,9980,9980,9960,955
|
|
20240620,132600,4504348810,9980,9980,9980,9980,60
|
|
20240620,132500,4503750010,9970,9970,9970,9970,1
|
|
20240620,132400,4503740040,9960,9970,9970,9960,143
|
|
20240620,132300,4502315730,9960,9990,9990,9960,1944
|
|
20240620,132200,4482935010,9990,10000,10000,9990,862
|
|
20240620,132100,4474322830,10000,10000,10000,10000,682
|
|
20240620,132000,4467502830,10000,10000,10000,10000,83
|
|
20240620,131900,4466672830,10000,10000,10000,10000,1313
|
|
20240620,131800,4453542830,10000,9980,10000,9980,1529
|
|
20240620,131700,4438263730,9990,9990,10000,9980,1507
|
|
20240620,131600,4423209670,10000,9950,10000,9940,4475
|
|
20240620,131500,4378517110,9940,9940,9940,9940,127
|
|
20240620,131400,4377254730,9940,9940,9940,9940,133
|
|
20240620,131300,4375932710,9950,9960,9970,9950,1401
|
|
20240620,131200,4361991030,9960,9960,9960,9960,200
|
|
20240620,131100,4359999030,9960,9960,9960,9950,629
|
|
20240620,131000,4353737150,9960,9960,9960,9960,598
|
|
20240620,130900,4347781070,9960,9970,9970,9960,601
|
|
20240620,130800,4341794100,9970,9980,9980,9970,1698
|
|
20240620,130700,4324864700,9980,9970,9980,9970,689
|
|
20240620,130600,4317990480,9980,9980,9990,9980,1760
|
|
20240620,130500,4300409860,9980,9970,9980,9970,1066
|
|
20240620,130400,4289775280,9960,9960,9960,9950,863
|
|
20240620,130300,4281179900,9950,9950,9950,9950,100
|
|
20240620,130200,4280184900,9960,9940,9960,9940,402
|
|
20240620,130100,4276188990,9940,9940,9940,9940,281
|
|
20240620,130000,4273395850,9950,9950,9950,9950,2
|
|
20240620,125900,4273375950,9950,9950,9950,9950,1440
|
|
20240620,125800,4259047950,9950,9950,9950,9940,457
|
|
20240620,125700,4254503650,9950,9950,9950,9940,164
|
|
20240620,125600,4252871870,9940,9950,9950,9940,749
|
|
20240620,125500,4245420320,9950,9930,9950,9930,188
|
|
20240620,125400,4243550050,9930,9960,9960,9930,5954
|
|
20240620,125300,4184385230,9950,9950,9960,9940,1299
|
|
20240620,125200,4171460670,9940,9930,9940,9930,1269
|
|
20240620,125100,4158853820,9930,9930,9930,9910,769
|
|
20240620,125000,4151220820,9930,9920,9930,9910,347
|
|
20240620,124900,4147778910,9920,9920,9920,9920,515
|
|
20240620,124800,4142670110,9920,9920,9920,9910,569
|
|
20240620,124700,4137029630,9910,9910,9920,9910,1935
|
|
20240620,124600,4117852730,9910,9920,9920,9910,2516
|
|
20240620,124500,4092914150,9920,9920,9920,9920,1935
|
|
20240620,124400,4073718950,9910,9920,9930,9910,314
|
|
20240620,124300,4070605090,9900,9900,9900,9890,576
|
|
20240620,124200,4064904190,9900,9900,9930,9890,878
|
|
20240620,124100,4056216810,9900,9900,9950,9890,2621
|
|
20240620,124000,4030282000,9900,9980,9980,9890,26540
|
|
20240620,123900,3767003770,9980,9990,9990,9980,1009
|
|
20240620,123800,3756925970,10000,10000,10000,10000,70
|
|
20240620,123700,3756225970,9990,9990,9990,9990,65
|
|
20240620,123600,3755576620,10000,10000,10000,10000,58
|
|
20240620,123500,3754996620,10000,10000,10000,10000,19
|
|
20240620,123400,3754806620,10000,9990,10000,9990,409
|
|
20240620,123300,3750720660,9990,9990,9990,9990,329
|
|
20240620,123200,3747433950,9990,9990,9990,9990,62
|
|
20240620,123100,3746814570,9990,10000,10000,9990,245
|
|
20240620,123000,3744366020,10000,10010,10010,10000,102
|
|
20240620,122900,3743346000,10010,10010,10010,10010,201
|
|
20240620,122800,3741333990,10020,10030,10030,10000,72
|
|
20240620,122700,3740612410,9990,9990,10030,9990,3672
|
|
20240620,122600,3703878640,9990,10000,10000,9990,250
|
|
20240620,122500,3701379240,10000,10000,10000,10000,0
|
|
20240620,122400,3701379240,10000,9990,10000,9970,633
|
|
20240620,122300,3695060830,9980,9980,9990,9980,301
|
|
20240620,122200,3692056570,9980,9990,9990,9980,293
|
|
20240620,122100,3689132370,9980,9980,9980,9980,70
|
|
20240620,122000,3688433770,9980,10000,10000,9980,255
|
|
20240620,121900,3685888830,10000,9990,10000,9990,1310
|
|
20240620,121800,3672789120,9990,9970,9990,9970,290
|
|
20240620,121700,3669895290,9980,9970,9980,9970,123
|
|
20240620,121600,3668668830,9980,9980,9980,9960,590
|
|
20240620,121500,3662785020,9980,9980,9980,9980,10
|
|
20240620,121400,3662685220,9970,9970,9970,9970,312
|
|
20240620,121300,3659574580,9970,9980,9980,9970,853
|
|
20240620,121200,3651069190,9980,9980,9980,9980,25
|
|
20240620,121100,3650819690,9970,9970,9990,9970,253
|
|
20240620,121000,3648297260,9990,9990,9990,9990,0
|
|
20240620,120900,3648297260,9990,9990,9990,9990,2
|
|
20240620,120800,3648277280,10000,9970,10000,9970,126
|
|
20240620,120700,3647021030,9970,10000,10000,9970,2525
|
|
20240620,120600,3621840380,10000,9990,10000,9990,12
|
|
20240620,120500,3621720480,9980,10000,10000,9980,260
|
|
20240620,120400,3619125380,10000,9980,10000,9980,380
|
|
20240620,120300,3615326180,10000,10000,10000,10000,21
|
|
20240620,120200,3615116180,10000,9980,10000,9970,137
|
|
20240620,120100,3613750010,10000,10000,10000,10000,0
|
|
20240620,120000,3613750010,10000,9990,10000,9980,761
|
|
20240620,115900,3606151600,10000,10000,10000,10000,82
|
|
20240620,115800,3605331600,10000,10000,10000,10000,6
|
|
20240620,115700,3605271600,10000,10000,10000,10000,27
|
|
20240620,115600,3605001600,9990,9990,9990,9990,2174
|
|
20240620,115500,3583283340,9990,9990,10000,9990,980
|
|
20240620,115400,3573492350,9990,9990,9990,9990,475
|
|
20240620,115300,3568747100,9990,9970,9990,9970,392
|
|
20240620,115200,3564838820,9970,9990,9990,9970,555
|
|
20240620,115100,3559304770,9990,9990,9990,9980,30
|
|
20240620,115000,3559005230,9990,9990,9990,9980,1272
|
|
20240620,114900,3546309250,9990,9990,9990,9990,0
|
|
20240620,114800,3546309250,9990,9990,9990,9990,153
|
|
20240620,114700,3544780780,9990,10000,10000,9990,481
|
|
20240620,114600,3539974830,10000,10010,10010,10000,209
|
|
20240620,114500,3537882750,10010,10000,10010,10000,259
|
|
20240620,114400,3535290850,10000,10010,10010,10000,335
|
|
20240620,114300,3531937850,9990,9990,10010,9990,734
|
|
20240620,114200,3524599190,10010,10010,10010,10010,15
|
|
20240620,114100,3524449040,10010,10010,10010,10010,5
|
|
20240620,114000,3524398990,10010,9980,10010,9980,5
|
|
20240620,113900,3524349000,9980,9980,9980,9980,0
|
|
20240620,113800,3524349000,9980,10010,10010,9980,1604
|
|
20240620,113700,3508329110,9990,9990,9990,9990,696
|
|
20240620,113600,3501376070,9990,10000,10000,9990,464
|
|
20240620,113500,3496736700,10000,9990,10000,9990,204
|
|
20240620,113400,3494698730,9990,10000,10000,9990,70
|
|
20240620,113300,3493998760,10000,9980,10000,9980,866
|
|
20240620,113200,3485350300,9980,9970,9980,9960,1279
|
|
20240620,113100,3472605400,9970,9970,9970,9970,605
|
|
20240620,113000,3466573550,9980,9970,9980,9970,156
|
|
20240620,112900,3465017670,9970,9980,9980,9970,44
|
|
20240620,112800,3464578940,9980,9970,9980,9970,402
|
|
20240620,112700,3460569290,9970,9970,9980,9970,1025
|
|
20240620,112600,3450349240,9980,9980,9980,9980,3
|
|
20240620,112500,3450319300,9970,9970,9970,9970,1724
|
|
20240620,112400,3433131020,9970,9970,9970,9970,2023
|
|
20240620,112300,3412961710,9970,9970,9970,9970,256
|
|
20240620,112200,3410409390,9980,9980,9980,9980,522
|
|
20240620,112100,3405199830,9990,9990,9990,9990,21
|
|
20240620,112000,3404990040,9990,9980,9990,9980,158
|
|
20240620,111900,3403412700,9970,9970,9970,9970,224
|
|
20240620,111800,3401179420,9980,9980,9990,9970,348
|
|
20240620,111700,3397707420,9980,9980,9980,9980,549
|
|
20240620,111600,3392228400,9980,9980,9980,9980,172
|
|
20240620,111500,3390511840,9980,9980,9980,9980,162
|
|
20240620,111400,3388895080,9980,9970,9980,9970,3104
|
|
20240620,111300,3357919960,9970,9970,9970,9970,221
|
|
20240620,111200,3355716590,9950,9950,9950,9950,115
|
|
20240620,111100,3354572340,9950,9960,9980,9950,76
|
|
20240620,111000,3353814580,9950,9950,9960,9950,3001
|
|
20240620,110900,3323933180,9950,9950,9950,9950,175
|
|
20240620,110800,3322191930,9950,9960,9960,9950,269
|
|
20240620,110700,3319513860,9950,9950,9950,9950,236
|
|
20240620,110600,3317165660,9950,9940,9950,9940,987
|
|
20240620,110500,3307353250,9940,9950,9950,9930,438
|
|
20240620,110400,3303000340,9950,9950,9950,9930,1679
|
|
20240620,110300,3286308650,9950,9960,9960,9950,313
|
|
20240620,110200,3283193940,9950,9980,9980,9950,319
|
|
20240620,110100,3280014840,9980,9960,9980,9940,2177
|
|
20240620,110000,3258362300,9950,9970,9990,9950,1105
|
|
20240620,105900,3247356280,9970,9970,9970,9970,572
|
|
20240620,105800,3241653440,9970,9990,9990,9970,420
|
|
20240620,105700,3237462200,9990,10000,10000,9990,569
|
|
20240620,105600,3231774970,10020,10000,10020,10000,77
|
|
20240620,105500,3231004930,10000,10010,10020,10000,381
|
|
20240620,105400,3227191830,10010,10010,10010,10010,301
|
|
20240620,105300,3224178820,10020,10050,10050,10020,1076
|
|
20240620,105200,3213391580,10020,10020,10050,10020,1491
|
|
20240620,105100,3198425920,10020,10030,10050,10020,2225
|
|
20240620,105000,3176093710,10040,10050,10050,10030,1929
|
|
20240620,104900,3156721430,10050,10040,10060,10040,725
|
|
20240620,104800,3149436550,10040,10010,10040,10010,662
|
|
20240620,104700,3142790300,10020,10030,10030,10010,981
|
|
20240620,104600,3132965240,10030,10050,10050,10020,790
|
|
20240620,104500,3125041820,10050,10050,10060,10050,880
|
|
20240620,104400,3116194260,10010,10010,10060,9990,4701
|
|
20240620,104300,3069043050,10010,10000,10010,10000,249
|
|
20240620,104200,3066552410,10010,10000,10010,10000,55
|
|
20240620,104100,3066002310,10000,9990,10000,9990,850
|
|
20240620,104000,3057508440,9980,9970,9980,9970,308
|
|
20240620,103900,3054436780,9970,9980,9980,9960,844
|
|
20240620,103800,3046022330,9980,10000,10000,9980,567
|
|
20240620,103700,3040359840,10000,10010,10010,10000,597
|
|
20240620,103600,3034389540,10020,10010,10020,10010,696
|
|
20240620,103500,3027422090,10020,10050,10050,10010,710
|
|
20240620,103400,3020308490,10050,10030,10050,10020,1173
|
|
20240620,103300,3008535980,10030,10000,10030,10000,817
|
|
20240620,103200,3000352690,10000,9990,10000,9990,7
|
|
20240620,103100,3000282750,9980,9970,9980,9960,238
|
|
20240620,103000,2997908140,9960,9960,9960,9960,404
|
|
20240620,102900,2993884300,9950,9970,9970,9950,177
|
|
20240620,102800,2992121030,9960,9940,9960,9940,1139
|
|
20240620,102700,2980799130,9940,9970,9970,9940,1150
|
|
20240620,102600,2969338010,9930,9930,9940,9930,686
|
|
20240620,102500,2962524890,9930,9960,9960,9930,3810
|
|
20240620,102400,2924637560,9960,9960,9960,9960,759
|
|
20240620,102300,2917077920,9970,9950,9970,9950,244
|
|
20240620,102200,2914646740,9960,9970,9980,9960,774
|
|
20240620,102100,2906933620,9960,9960,9960,9960,14
|
|
20240620,102000,2906794180,9960,9960,9970,9950,3343
|
|
20240620,101900,2873506470,9970,9970,9970,9960,675
|
|
20240620,101800,2866779880,9970,9970,9980,9970,1207
|
|
20240620,101700,2854746080,9970,9970,9980,9970,1690
|
|
20240620,101600,2837883790,9970,10000,10000,9970,460
|
|
20240620,101500,2833291000,9980,10000,10000,9980,1157
|
|
20240620,101400,2821727960,10000,10000,10010,10000,159
|
|
20240620,101300,2820137900,10000,10010,10010,10000,973
|
|
20240620,101200,2810401670,10010,10010,10010,10010,615
|
|
20240620,101100,2804245520,10010,10010,10010,10010,271
|
|
20240620,101000,2801532810,10010,10020,10020,10010,770
|
|
20240620,100900,2793823120,10010,10020,10020,10010,660
|
|
20240620,100800,2787215460,10020,10020,10020,10010,939
|
|
20240620,100700,2777809780,10020,10030,10030,10020,3483
|
|
20240620,100600,2742888260,10030,10040,10040,10030,497
|
|
20240620,100500,2737898410,10040,10040,10040,10040,1090
|
|
20240620,100400,2726954810,10040,10060,10060,10040,763
|
|
20240620,100300,2719280130,10080,10080,10080,10080,11
|
|
20240620,100200,2719169250,10090,10000,10090,10000,4586
|
|
20240620,100100,2673062430,10000,10040,10040,10000,311
|
|
20240620,100000,2669944930,10040,10000,10040,10000,1010
|
|
20240620,095900,2659829910,10000,10010,10010,10000,1502
|
|
20240620,095800,2644803970,10010,10050,10050,10010,631
|
|
20240620,095700,2638487500,10010,10040,10050,10010,3886
|
|
20240620,095600,2599468110,10040,10050,10050,10010,441
|
|
20240620,095500,2595046800,10050,10020,10050,10020,1076
|
|
20240620,095400,2584248830,10050,10040,10050,10030,885
|
|
20240620,095300,2575364090,10040,10010,10040,10010,917
|
|
20240620,095200,2566183180,10050,9970,10050,9950,7333
|
|
20240620,095100,2492836540,9970,9950,9980,9950,504
|
|
20240620,095000,2487819350,9950,9960,9960,9950,1270
|
|
20240620,094900,2475175970,9970,9980,9980,9960,981
|
|
20240620,094800,2465398680,9980,9980,9980,9970,474
|
|
20240620,094700,2460669600,9990,9980,9990,9980,1559
|
|
20240620,094600,2445110580,9970,9970,9990,9970,3511
|
|
20240620,094500,2410084950,9970,10000,10000,9960,1605
|
|
20240620,094400,2394084890,10000,9980,10000,9980,383
|
|
20240620,094300,2390257550,9970,9970,9970,9960,3183
|
|
20240620,094200,2358539450,9970,9970,9970,9970,866
|
|
20240620,094100,2349905430,9980,9980,9990,9980,590
|
|
20240620,094000,2344017220,9990,9980,10000,9970,1156
|
|
20240620,093900,2332484270,10000,9980,10000,9980,1079
|
|
20240620,093800,2321715730,9980,9980,9980,9970,280
|
|
20240620,093700,2318921350,9980,9980,9990,9970,2405
|
|
20240620,093600,2294921380,9990,9990,10010,9990,815
|
|
20240620,093500,2286773360,10000,10000,10010,9990,891
|
|
20240620,093400,2277869890,10000,10040,10040,10000,914
|
|
20240620,093300,2268723090,10010,10040,10050,10010,3454
|
|
20240620,093200,2234108110,10040,10060,10070,10040,3528
|
|
20240620,093100,2198639480,10060,10070,10070,10060,1733
|
|
20240620,093000,2181196670,10070,10100,10100,10020,3111
|
|
20240620,092900,2149883730,10100,10070,10110,10060,4232
|
|
20240620,092800,2107176110,10070,10040,10080,10040,5472
|
|
20240620,092700,2052137460,10040,10000,10040,9990,4994
|
|
20240620,092600,2002173960,10030,10020,10030,10000,2642
|
|
20240620,092500,1975695640,10030,10000,10030,10000,1901
|
|
20240620,092400,1956670360,10020,10020,10020,9990,2538
|
|
20240620,092300,1931290090,10020,10010,10020,10000,953
|
|
20240620,092200,1921747480,10010,10030,10040,10010,726
|
|
20240620,092100,1914472160,10040,10020,10050,10000,6005
|
|
20240620,092000,1854289990,10010,10010,10030,10010,984
|
|
20240620,091900,1844435130,10000,10030,10050,10000,4332
|
|
20240620,091800,1800983280,10030,10000,10040,9960,12393
|
|
20240620,091700,1677075180,10010,9940,10010,9940,3205
|
|
20240620,091600,1645076070,9940,9990,10000,9940,9994
|
|
20240620,091500,1545515390,9990,10050,10050,9990,7043
|
|
20240620,091400,1475017400,10030,10130,10130,10030,12260
|
|
20240620,091300,1351649240,10130,10120,10130,10120,6177
|
|
20240620,091200,1289110240,10130,10120,10140,10100,8389
|
|
20240620,091100,1204160130,10120,10120,10130,10060,9701
|
|
20240620,091000,1106153230,10120,10060,10120,10050,8532
|
|
20240620,090900,1019986520,10060,10050,10060,10040,3645
|
|
20240620,090800,983342830,10050,10040,10070,10010,5688
|
|
20240620,090700,926245550,10070,10020,10080,10020,3377
|
|
20240620,090600,892324210,10020,10020,10030,10000,4177
|
|
20240620,090500,850478500,10010,10040,10040,10010,3194
|
|
20240620,090400,818471520,10040,10030,10050,10010,5797
|
|
20240620,090300,760342120,10030,10040,10060,10010,4585
|
|
20240620,090200,714317910,10010,10100,10120,10000,10324
|
|
20240620,090100,610509480,10120,10080,10190,10080,28759
|
|
20240620,090000,318793950,10090,10120,10160,10080,31484
|