676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,201300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,201200,6534223020,9900,9900,9900,9900,0
|
|
20240621,201100,6534223020,9900,9900,9900,9900,0
|
|
20240621,201000,6534223020,9900,9900,9900,9900,0
|
|
20240621,200900,6534223020,9900,9900,9900,9900,0
|
|
20240621,200800,6534223020,9900,9900,9900,9900,0
|
|
20240621,200700,6534223020,9900,9900,9900,9900,0
|
|
20240621,200600,6534223020,9900,9900,9900,9900,0
|
|
20240621,200500,6534223020,9900,9900,9900,9900,0
|
|
20240621,200400,6534223020,9900,9900,9900,9900,0
|
|
20240621,200300,6534223020,9900,9900,9900,9900,0
|
|
20240621,200200,6534223020,9900,9900,9900,9900,0
|
|
20240621,200100,6534223020,9900,9900,9900,9900,0
|
|
20240621,200000,6534223020,9900,9900,9900,9900,0
|
|
20240621,195900,6534223020,9900,9900,9900,9900,0
|
|
20240621,195800,6534223020,9900,9900,9900,9900,0
|
|
20240621,195700,6534223020,9900,9900,9900,9900,0
|
|
20240621,195600,6534223020,9900,9900,9900,9900,0
|
|
20240621,195500,6534223020,9900,9900,9900,9900,0
|
|
20240621,195400,6534223020,9900,9900,9900,9900,0
|
|
20240621,195300,6534223020,9900,9900,9900,9900,0
|
|
20240621,195200,6534223020,9900,9900,9900,9900,0
|
|
20240621,195100,6534223020,9900,9900,9900,9900,0
|
|
20240621,195000,6534223020,9900,9900,9900,9900,0
|
|
20240621,194900,6534223020,9900,9900,9900,9900,0
|
|
20240621,194800,6534223020,9900,9900,9900,9900,0
|
|
20240621,194700,6534223020,9900,9900,9900,9900,0
|
|
20240621,194600,6534223020,9900,9900,9900,9900,0
|
|
20240621,194500,6534223020,9900,9900,9900,9900,0
|
|
20240621,194400,6534223020,9900,9900,9900,9900,0
|
|
20240621,194300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,194200,6534223020,9900,9900,9900,9900,0
|
|
20240621,194100,6534223020,9900,9900,9900,9900,0
|
|
20240621,194000,6534223020,9900,9900,9900,9900,0
|
|
20240621,193900,6534223020,9900,9900,9900,9900,0
|
|
20240621,193800,6534223020,9900,9900,9900,9900,0
|
|
20240621,193700,6534223020,9900,9900,9900,9900,0
|
|
20240621,193600,6534223020,9900,9900,9900,9900,0
|
|
20240621,193500,6534223020,9900,9900,9900,9900,0
|
|
20240621,193400,6534223020,9900,9900,9900,9900,0
|
|
20240621,193300,6534223020,9900,9900,9900,9900,0
|
|
20240621,193200,6534223020,9900,9900,9900,9900,0
|
|
20240621,193100,6534223020,9900,9900,9900,9900,0
|
|
20240621,193000,6534223020,9900,9900,9900,9900,0
|
|
20240621,192900,6534223020,9900,9900,9900,9900,0
|
|
20240621,192800,6534223020,9900,9900,9900,9900,0
|
|
20240621,192700,6534223020,9900,9900,9900,9900,0
|
|
20240621,192600,6534223020,9900,9900,9900,9900,0
|
|
20240621,192500,6534223020,9900,9900,9900,9900,0
|
|
20240621,192400,6534223020,9900,9900,9900,9900,0
|
|
20240621,192300,6534223020,9900,9900,9900,9900,0
|
|
20240621,192200,6534223020,9900,9900,9900,9900,0
|
|
20240621,192100,6534223020,9900,9900,9900,9900,0
|
|
20240621,192000,6534223020,9900,9900,9900,9900,0
|
|
20240621,191900,6534223020,9900,9900,9900,9900,0
|
|
20240621,191800,6534223020,9900,9900,9900,9900,0
|
|
20240621,191700,6534223020,9900,9900,9900,9900,0
|
|
20240621,191600,6534223020,9900,9900,9900,9900,0
|
|
20240621,191500,6534223020,9900,9900,9900,9900,0
|
|
20240621,191400,6534223020,9900,9900,9900,9900,0
|
|
20240621,191300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,191200,6534223020,9900,9900,9900,9900,0
|
|
20240621,191100,6534223020,9900,9900,9900,9900,0
|
|
20240621,191000,6534223020,9900,9900,9900,9900,0
|
|
20240621,190900,6534223020,9900,9900,9900,9900,0
|
|
20240621,190800,6534223020,9900,9900,9900,9900,0
|
|
20240621,190700,6534223020,9900,9900,9900,9900,0
|
|
20240621,190600,6534223020,9900,9900,9900,9900,0
|
|
20240621,190500,6534223020,9900,9900,9900,9900,0
|
|
20240621,190400,6534223020,9900,9900,9900,9900,0
|
|
20240621,190300,6534223020,9900,9900,9900,9900,0
|
|
20240621,190200,6534223020,9900,9900,9900,9900,0
|
|
20240621,190100,6534223020,9900,9900,9900,9900,0
|
|
20240621,190000,6534223020,9900,9900,9900,9900,0
|
|
20240621,185900,6534223020,9900,9900,9900,9900,0
|
|
20240621,185800,6534223020,9900,9900,9900,9900,0
|
|
20240621,185700,6534223020,9900,9900,9900,9900,0
|
|
20240621,185600,6534223020,9900,9900,9900,9900,0
|
|
20240621,185500,6534223020,9900,9900,9900,9900,0
|
|
20240621,185400,6534223020,9900,9900,9900,9900,0
|
|
20240621,185300,6534223020,9900,9900,9900,9900,0
|
|
20240621,185200,6534223020,9900,9900,9900,9900,0
|
|
20240621,185100,6534223020,9900,9900,9900,9900,0
|
|
20240621,185000,6534223020,9900,9900,9900,9900,0
|
|
20240621,184900,6534223020,9900,9900,9900,9900,0
|
|
20240621,184800,6534223020,9900,9900,9900,9900,0
|
|
20240621,184700,6534223020,9900,9900,9900,9900,0
|
|
20240621,184600,6534223020,9900,9900,9900,9900,0
|
|
20240621,184500,6534223020,9900,9900,9900,9900,0
|
|
20240621,184400,6534223020,9900,9900,9900,9900,0
|
|
20240621,184300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,184200,6534223020,9900,9900,9900,9900,0
|
|
20240621,184100,6534223020,9900,9900,9900,9900,0
|
|
20240621,184000,6534223020,9900,9900,9900,9900,0
|
|
20240621,183900,6534223020,9900,9900,9900,9900,0
|
|
20240621,183800,6534223020,9900,9900,9900,9900,0
|
|
20240621,183700,6534223020,9900,9900,9900,9900,0
|
|
20240621,183600,6534223020,9900,9900,9900,9900,0
|
|
20240621,183500,6534223020,9900,9900,9900,9900,0
|
|
20240621,183400,6534223020,9900,9900,9900,9900,0
|
|
20240621,183300,6534223020,9900,9900,9900,9900,0
|
|
20240621,183200,6534223020,9900,9900,9900,9900,0
|
|
20240621,183100,6534223020,9900,9900,9900,9900,0
|
|
20240621,183000,6534223020,9900,9900,9900,9900,0
|
|
20240621,182900,6534223020,9900,9900,9900,9900,0
|
|
20240621,182800,6534223020,9900,9900,9900,9900,0
|
|
20240621,182700,6534223020,9900,9900,9900,9900,0
|
|
20240621,182600,6534223020,9900,9900,9900,9900,0
|
|
20240621,182500,6534223020,9900,9900,9900,9900,0
|
|
20240621,182400,6534223020,9900,9900,9900,9900,0
|
|
20240621,182300,6534223020,9900,9900,9900,9900,0
|
|
20240621,182200,6534223020,9900,9900,9900,9900,0
|
|
20240621,182100,6534223020,9900,9900,9900,9900,0
|
|
20240621,182000,6534223020,9900,9900,9900,9900,0
|
|
20240621,181900,6534223020,9900,9900,9900,9900,0
|
|
20240621,181800,6534223020,9900,9900,9900,9900,0
|
|
20240621,181700,6534223020,9900,9900,9900,9900,0
|
|
20240621,181600,6534223020,9900,9900,9900,9900,0
|
|
20240621,181500,6534223020,9900,9900,9900,9900,0
|
|
20240621,181400,6534223020,9900,9900,9900,9900,0
|
|
20240621,181300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,181200,6534223020,9900,9900,9900,9900,0
|
|
20240621,181100,6534223020,9900,9900,9900,9900,0
|
|
20240621,181000,6534223020,9900,9900,9900,9900,0
|
|
20240621,180900,6534223020,9900,9900,9900,9900,0
|
|
20240621,180800,6534223020,9900,9900,9900,9900,0
|
|
20240621,180700,6534223020,9900,9900,9900,9900,0
|
|
20240621,180600,6534223020,9900,9900,9900,9900,0
|
|
20240621,180500,6534223020,9900,9900,9900,9900,0
|
|
20240621,180400,6534223020,9900,9900,9900,9900,0
|
|
20240621,180300,6534223020,9900,9900,9900,9900,0
|
|
20240621,180200,6534223020,9900,9900,9900,9900,0
|
|
20240621,180100,6534223020,9900,9900,9900,9900,0
|
|
20240621,180000,6534223020,9900,9900,9900,9900,0
|
|
20240621,175900,6534223020,9900,9900,9900,9900,0
|
|
20240621,175800,6534223020,9900,9900,9900,9900,0
|
|
20240621,175700,6534223020,9900,9900,9900,9900,0
|
|
20240621,175600,6534223020,9900,9900,9900,9900,0
|
|
20240621,175500,6534223020,9900,9900,9900,9900,0
|
|
20240621,175400,6534223020,9900,9900,9900,9900,0
|
|
20240621,175300,6534223020,9900,9900,9900,9900,0
|
|
20240621,175200,6534223020,9900,9900,9900,9900,0
|
|
20240621,175100,6534223020,9900,9900,9900,9900,0
|
|
20240621,175000,6534223020,9900,9900,9900,9900,0
|
|
20240621,174900,6534223020,9900,9900,9900,9900,0
|
|
20240621,174800,6534223020,9900,9900,9900,9900,0
|
|
20240621,174700,6534223020,9900,9900,9900,9900,0
|
|
20240621,174600,6534223020,9900,9900,9900,9900,0
|
|
20240621,174500,6534223020,9900,9900,9900,9900,0
|
|
20240621,174400,6534223020,9900,9900,9900,9900,0
|
|
20240621,174300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,174200,6534223020,9900,9900,9900,9900,0
|
|
20240621,174100,6534223020,9900,9900,9900,9900,0
|
|
20240621,174000,6534223020,9900,9900,9900,9900,0
|
|
20240621,173900,6534223020,9900,9900,9900,9900,0
|
|
20240621,173800,6534223020,9900,9900,9900,9900,0
|
|
20240621,173700,6534223020,9900,9900,9900,9900,0
|
|
20240621,173600,6534223020,9900,9900,9900,9900,0
|
|
20240621,173500,6534223020,9900,9900,9900,9900,0
|
|
20240621,173400,6534223020,9900,9900,9900,9900,0
|
|
20240621,173300,6534223020,9900,9900,9900,9900,0
|
|
20240621,173200,6534223020,9900,9900,9900,9900,0
|
|
20240621,173100,6534223020,9900,9900,9900,9900,0
|
|
20240621,173000,6534223020,9900,9900,9900,9900,0
|
|
20240621,172900,6534223020,9900,9900,9900,9900,0
|
|
20240621,172800,6534223020,9900,9900,9900,9900,0
|
|
20240621,172700,6534223020,9900,9900,9900,9900,0
|
|
20240621,172600,6534223020,9900,9900,9900,9900,0
|
|
20240621,172500,6534223020,9900,9900,9900,9900,0
|
|
20240621,172400,6534223020,9900,9900,9900,9900,0
|
|
20240621,172300,6534223020,9900,9900,9900,9900,0
|
|
20240621,172200,6534223020,9900,9900,9900,9900,0
|
|
20240621,172100,6534223020,9900,9900,9900,9900,0
|
|
20240621,172000,6534223020,9900,9900,9900,9900,0
|
|
20240621,171900,6534223020,9900,9900,9900,9900,0
|
|
20240621,171800,6534223020,9900,9900,9900,9900,0
|
|
20240621,171700,6534223020,9900,9900,9900,9900,0
|
|
20240621,171600,6534223020,9900,9900,9900,9900,0
|
|
20240621,171500,6534223020,9900,9900,9900,9900,0
|
|
20240621,171400,6534223020,9900,9900,9900,9900,0
|
|
20240621,171300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,171200,6534223020,9900,9900,9900,9900,0
|
|
20240621,171100,6534223020,9900,9900,9900,9900,0
|
|
20240621,171000,6534223020,9900,9900,9900,9900,0
|
|
20240621,170900,6534223020,9900,9900,9900,9900,0
|
|
20240621,170800,6534223020,9900,9900,9900,9900,0
|
|
20240621,170700,6534223020,9900,9900,9900,9900,0
|
|
20240621,170600,6534223020,9900,9900,9900,9900,0
|
|
20240621,170500,6534223020,9900,9900,9900,9900,0
|
|
20240621,170400,6534223020,9900,9900,9900,9900,0
|
|
20240621,170300,6534223020,9900,9900,9900,9900,0
|
|
20240621,170200,6534223020,9900,9900,9900,9900,0
|
|
20240621,170100,6534223020,9900,9900,9900,9900,0
|
|
20240621,170000,6534223020,9900,9900,9900,9900,0
|
|
20240621,165900,6534223020,9900,9900,9900,9900,0
|
|
20240621,165800,6534223020,9900,9900,9900,9900,0
|
|
20240621,165700,6534223020,9900,9900,9900,9900,0
|
|
20240621,165600,6534223020,9900,9900,9900,9900,0
|
|
20240621,165500,6534223020,9900,9900,9900,9900,0
|
|
20240621,165400,6534223020,9900,9900,9900,9900,0
|
|
20240621,165300,6534223020,9900,9900,9900,9900,0
|
|
20240621,165200,6534223020,9900,9900,9900,9900,0
|
|
20240621,165100,6534223020,9900,9900,9900,9900,0
|
|
20240621,165000,6534223020,9900,9900,9900,9900,0
|
|
20240621,164900,6534223020,9900,9900,9900,9900,0
|
|
20240621,164800,6534223020,9900,9900,9900,9900,0
|
|
20240621,164700,6534223020,9900,9900,9900,9900,0
|
|
20240621,164600,6534223020,9900,9900,9900,9900,0
|
|
20240621,164500,6534223020,9900,9900,9900,9900,0
|
|
20240621,164400,6534223020,9900,9900,9900,9900,0
|
|
20240621,164300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,164200,6534223020,9900,9900,9900,9900,0
|
|
20240621,164100,6534223020,9900,9900,9900,9900,0
|
|
20240621,164000,6534223020,9900,9900,9900,9900,0
|
|
20240621,163900,6534223020,9900,9900,9900,9900,0
|
|
20240621,163800,6534223020,9900,9900,9900,9900,0
|
|
20240621,163700,6534223020,9900,9900,9900,9900,0
|
|
20240621,163600,6534223020,9900,9900,9900,9900,0
|
|
20240621,163500,6534223020,9900,9900,9900,9900,0
|
|
20240621,163400,6534223020,9900,9900,9900,9900,0
|
|
20240621,163300,6534223020,9900,9900,9900,9900,0
|
|
20240621,163200,6534223020,9900,9900,9900,9900,0
|
|
20240621,163100,6534223020,9900,9900,9900,9900,0
|
|
20240621,163000,6534223020,9900,9900,9900,9900,0
|
|
20240621,162900,6534223020,9900,9900,9900,9900,0
|
|
20240621,162800,6534223020,9900,9900,9900,9900,0
|
|
20240621,162700,6534223020,9900,9900,9900,9900,0
|
|
20240621,162600,6534223020,9900,9900,9900,9900,0
|
|
20240621,162500,6534223020,9900,9900,9900,9900,0
|
|
20240621,162400,6534223020,9900,9900,9900,9900,0
|
|
20240621,162300,6534223020,9900,9900,9900,9900,0
|
|
20240621,162200,6534223020,9900,9900,9900,9900,0
|
|
20240621,162100,6534223020,9900,9900,9900,9900,0
|
|
20240621,162000,6534223020,9900,9900,9900,9900,0
|
|
20240621,161900,6534223020,9900,9900,9900,9900,0
|
|
20240621,161800,6534223020,9900,9900,9900,9900,0
|
|
20240621,161700,6534223020,9900,9900,9900,9900,0
|
|
20240621,161600,6534223020,9900,9900,9900,9900,0
|
|
20240621,161500,6534223020,9900,9900,9900,9900,0
|
|
20240621,161400,6534223020,9900,9900,9900,9900,0
|
|
20240621,161300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,161200,6534223020,9900,9900,9900,9900,0
|
|
20240621,161100,6534223020,9900,9900,9900,9900,0
|
|
20240621,161000,6534223020,9900,9900,9900,9900,0
|
|
20240621,160900,6534223020,9900,9900,9900,9900,0
|
|
20240621,160800,6534223020,9900,9900,9900,9900,0
|
|
20240621,160700,6534223020,9900,9900,9900,9900,0
|
|
20240621,160600,6534223020,9900,9900,9900,9900,0
|
|
20240621,160500,6534223020,9900,9900,9900,9900,0
|
|
20240621,160400,6534223020,9900,9900,9900,9900,0
|
|
20240621,160300,6534223020,9900,9900,9900,9900,0
|
|
20240621,160200,6534223020,9900,9900,9900,9900,0
|
|
20240621,160100,6534223020,9900,9900,9900,9900,0
|
|
20240621,160000,6534223020,9900,9900,9900,9900,0
|
|
20240621,155900,6534223020,9900,9900,9900,9900,0
|
|
20240621,155800,6534223020,9900,9900,9900,9900,0
|
|
20240621,155700,6534223020,9900,9900,9900,9900,0
|
|
20240621,155600,6534223020,9900,9900,9900,9900,0
|
|
20240621,155500,6534223020,9900,9900,9900,9900,0
|
|
20240621,155400,6534223020,9900,9900,9900,9900,0
|
|
20240621,155300,6534223020,9900,9900,9900,9900,0
|
|
20240621,155200,6534223020,9900,9900,9900,9900,0
|
|
20240621,155100,6534223020,9900,9900,9900,9900,0
|
|
20240621,155000,6534223020,9900,9900,9900,9900,0
|
|
20240621,154900,6534223020,9900,9900,9900,9900,0
|
|
20240621,154800,6534223020,9900,9900,9900,9900,0
|
|
20240621,154700,6534223020,9900,9900,9900,9900,0
|
|
20240621,154600,6534223020,9900,9900,9900,9900,0
|
|
20240621,154500,6534223020,9900,9900,9900,9900,0
|
|
20240621,154400,6534223020,9900,9900,9900,9900,0
|
|
20240621,154300,6534223020,9900,9900,9900,9900,6447
|
|
20240621,154200,6534223020,9900,9900,9900,9900,0
|
|
20240621,154100,6534223020,9900,9900,9900,9900,0
|
|
20240621,154000,6534223020,9900,9900,9900,9900,0
|
|
20240621,153900,6534223020,9900,9900,9900,9900,0
|
|
20240621,153800,6534223020,9900,9900,9900,9900,0
|
|
20240621,153700,6534223020,9900,9900,9900,9900,0
|
|
20240621,153600,6534223020,9900,9900,9900,9900,0
|
|
20240621,153500,6534223020,9900,9900,9900,9900,0
|
|
20240621,153400,6534223020,9900,9900,9900,9900,0
|
|
20240621,153300,6534223020,9900,9900,9900,9900,0
|
|
20240621,153200,6534223020,9900,9900,9900,9900,0
|
|
20240621,153100,6534223020,9900,9900,9900,9900,0
|
|
20240621,153000,6534223020,9900,9900,9900,9900,6447
|
|
20240621,152900,6470397720,9910,9910,9910,9910,0
|
|
20240621,152800,6470397720,9910,9910,9910,9910,0
|
|
20240621,152700,6470397720,9910,9910,9910,9910,0
|
|
20240621,152600,6470397720,9910,9910,9910,9910,0
|
|
20240621,152500,6470397720,9910,9910,9910,9910,0
|
|
20240621,152400,6470397720,9910,9910,9910,9910,0
|
|
20240621,152300,6470397720,9910,9910,9910,9910,0
|
|
20240621,152200,6470397720,9910,9910,9910,9910,0
|
|
20240621,152100,6470397720,9910,9910,9910,9910,0
|
|
20240621,152000,6470397720,9910,9910,9910,9910,0
|
|
20240621,151900,6470397720,9910,9910,9920,9900,1330
|
|
20240621,151800,6457217500,9940,9920,9940,9900,4687
|
|
20240621,151700,6410687230,9930,9910,9930,9900,1586
|
|
20240621,151600,6394969780,9900,9910,9910,9900,1023
|
|
20240621,151500,6384836520,9910,9860,9910,9850,6033
|
|
20240621,151400,6325194740,9860,9880,9880,9850,665
|
|
20240621,151300,6318633140,9870,9870,9870,9850,4238
|
|
20240621,151200,6276865820,9870,9880,9880,9870,186
|
|
20240621,151100,6275028480,9870,9870,9870,9850,742
|
|
20240621,151000,6267706250,9870,9860,9870,9850,1563
|
|
20240621,150900,6252296180,9860,9860,9860,9850,1778
|
|
20240621,150800,6234779600,9860,9880,9880,9860,3056
|
|
20240621,150700,6204642460,9870,9880,9880,9870,2979
|
|
20240621,150600,6175237200,9880,9880,9880,9870,1273
|
|
20240621,150500,6162660160,9890,9890,9890,9880,619
|
|
20240621,150400,6156543210,9890,9890,9890,9880,719
|
|
20240621,150300,6149432600,9890,9890,9890,9860,2451
|
|
20240621,150200,6125242880,9890,9890,9900,9880,1158
|
|
20240621,150100,6113790030,9900,9900,9900,9890,221
|
|
20240621,150000,6111604130,9910,9900,9910,9890,755
|
|
20240621,145900,6104128890,9900,9910,9910,9900,717
|
|
20240621,145800,6097027690,9910,9900,9910,9900,1923
|
|
20240621,145700,6077987370,9900,9920,9920,9900,534
|
|
20240621,145600,6072694940,9920,9910,9920,9910,432
|
|
20240621,145500,6068413810,9920,9920,9920,9920,2
|
|
20240621,145400,6068393970,9910,9940,9940,9910,753
|
|
20240621,145300,6060929750,9940,9920,9940,9910,740
|
|
20240621,145200,6053587120,9920,9930,9940,9920,976
|
|
20240621,145100,6043893820,9930,9940,9940,9930,1048
|
|
20240621,145000,6033482420,9950,9940,9950,9940,1134
|
|
20240621,144900,6022208080,9950,9930,9950,9930,862
|
|
20240621,144800,6013641520,9950,9930,9950,9920,568
|
|
20240621,144700,6008002950,9920,9920,9930,9920,376
|
|
20240621,144600,6004269420,9910,9930,9930,9910,613
|
|
20240621,144500,5998190690,9930,9930,9940,9920,371
|
|
20240621,144400,5994507990,9920,9950,9960,9920,1084
|
|
20240621,144300,5983723360,9950,9910,9950,9910,2211
|
|
20240621,144200,5961752760,9910,9880,9920,9880,1803
|
|
20240621,144100,5943916490,9900,9880,9900,9880,1123
|
|
20240621,144000,5932821110,9880,9880,9880,9860,1011
|
|
20240621,143900,5922841820,9870,9870,9870,9870,519
|
|
20240621,143800,5917719290,9870,9870,9880,9870,618
|
|
20240621,143700,5911619610,9870,9900,9900,9870,425
|
|
20240621,143600,5907424150,9900,9880,9900,9870,1433
|
|
20240621,143500,5893277010,9880,9900,9920,9880,1297
|
|
20240621,143400,5880453670,9900,9860,9900,9860,828
|
|
20240621,143300,5872264750,9860,9840,9860,9840,1133
|
|
20240621,143200,5861111110,9860,9840,9860,9830,595
|
|
20240621,143100,5855257820,9840,9840,9840,9830,417
|
|
20240621,143000,5851155540,9820,9840,9840,9820,1983
|
|
20240621,142900,5831652320,9840,9840,9840,9820,733
|
|
20240621,142800,5824442600,9840,9820,9840,9810,2658
|
|
20240621,142700,5798331500,9820,9850,9850,9810,3316
|
|
20240621,142600,5765748890,9840,9860,9860,9840,1336
|
|
20240621,142500,5752593790,9850,9860,9860,9820,3608
|
|
20240621,142400,5717097820,9860,9880,9900,9800,16521
|
|
20240621,142300,5554773370,9870,9950,9950,9870,23882
|
|
20240621,142200,5318326070,9950,9970,9970,9920,8399
|
|
20240621,142100,5234842740,9970,9980,9980,9960,707
|
|
20240621,142000,5227794970,9970,9970,9990,9960,2983
|
|
20240621,141900,5198054120,9970,9990,9990,9970,955
|
|
20240621,141800,5188523600,9990,10000,10000,9990,879
|
|
20240621,141700,5179739930,10000,10000,10010,10000,825
|
|
20240621,141600,5171484870,10000,9990,10000,9990,1221
|
|
20240621,141500,5159282030,10000,10000,10000,9990,621
|
|
20240621,141400,5153077320,10000,10000,10000,9990,226
|
|
20240621,141300,5150818720,10000,9990,10000,9980,859
|
|
20240621,141200,5142236310,9990,10000,10010,9980,4395
|
|
20240621,141100,5098334470,10010,9990,10010,9990,2608
|
|
20240621,141000,5072256670,9990,10010,10010,9990,9908
|
|
20240621,140900,4973137510,10010,10030,10030,10010,3484
|
|
20240621,140800,4938234860,10030,10020,10030,10000,4578
|
|
20240621,140700,4892419470,10020,10020,10030,10010,13712
|
|
20240621,140600,4755042600,10040,10060,10060,10010,16085
|
|
20240621,140500,4593738360,10050,10040,10080,10020,34458
|
|
20240621,140400,4247354650,10040,10020,10040,9970,14843
|
|
20240621,140300,4098568780,10020,9930,10020,9910,3212
|
|
20240621,140200,4066586620,9920,9950,9950,9920,907
|
|
20240621,140100,4057567160,9960,9920,9960,9900,4403
|
|
20240621,140000,4013805540,9910,9910,9920,9900,844
|
|
20240621,135900,4005440060,9900,9890,9900,9880,1021
|
|
20240621,135800,3995334110,9900,9900,9900,9900,654
|
|
20240621,135700,3988859510,9910,9920,9920,9910,104
|
|
20240621,135600,3987828860,9910,9920,9920,9910,480
|
|
20240621,135500,3983068840,9920,9910,9920,9910,680
|
|
20240621,135400,3976326040,9910,9900,9910,9900,133
|
|
20240621,135300,3975009320,9880,9880,9880,9880,437
|
|
20240621,135200,3970691760,9880,9890,9890,9880,453
|
|
20240621,135100,3966216020,9900,9900,9900,9900,258
|
|
20240621,135000,3963661820,9880,9870,9880,9870,972
|
|
20240621,134900,3954063340,9870,9850,9870,9850,318
|
|
20240621,134800,3950931020,9840,9840,9840,9840,40
|
|
20240621,134700,3950537420,9840,9850,9850,9840,53
|
|
20240621,134600,3950015800,9850,9860,9860,9850,1042
|
|
20240621,134500,3939748470,9860,9860,9860,9860,57
|
|
20240621,134400,3939186450,9860,9860,9860,9860,39
|
|
20240621,134300,3938801910,9860,9850,9860,9850,82
|
|
20240621,134200,3937994200,9850,9860,9860,9850,54
|
|
20240621,134100,3937461800,9860,9860,9870,9860,74
|
|
20240621,134000,3936731890,9860,9860,9860,9860,120
|
|
20240621,133900,3935548690,9860,9850,9860,9840,151
|
|
20240621,133800,3934061840,9840,9860,9860,9840,21
|
|
20240621,133700,3933855170,9830,9870,9870,9830,1201
|
|
20240621,133600,3922048420,9860,9860,9860,9860,186
|
|
20240621,133500,3920214460,9870,9870,9870,9870,0
|
|
20240621,133400,3920214460,9870,9860,9870,9860,5
|
|
20240621,133300,3920165150,9860,9870,9870,9860,254
|
|
20240621,133200,3917658270,9870,9840,9870,9830,759
|
|
20240621,133100,3910189660,9840,9860,9860,9830,1191
|
|
20240621,133000,3898480070,9870,9870,9870,9870,1
|
|
20240621,132900,3898470200,9860,9860,9860,9860,87
|
|
20240621,132800,3897612380,9860,9830,9860,9830,683
|
|
20240621,132700,3890897290,9830,9830,9830,9830,0
|
|
20240621,132600,3890897290,9830,9880,9880,9830,3819
|
|
20240621,132500,3853322010,9850,9850,9860,9850,1193
|
|
20240621,132400,3841570030,9850,9850,9850,9850,7
|
|
20240621,132300,3841501080,9850,9860,9860,9850,1663
|
|
20240621,132200,3825115920,9880,9870,9880,9860,257
|
|
20240621,132100,3822579350,9870,9880,9880,9870,229
|
|
20240621,132000,3820317770,9890,9890,9890,9890,284
|
|
20240621,131900,3817509010,9890,9900,9900,9890,130
|
|
20240621,131800,3816223300,9890,9900,9900,9890,31
|
|
20240621,131700,3815916700,9900,9890,9900,9890,195
|
|
20240621,131600,3813988040,9890,9890,9890,9890,0
|
|
20240621,131500,3813988040,9890,9890,9890,9890,1
|
|
20240621,131400,3813978150,9900,9900,9900,9900,20
|
|
20240621,131300,3813780150,9900,9900,9900,9900,215
|
|
20240621,131200,3811651650,9900,9900,9900,9900,50
|
|
20240621,131100,3811156650,9900,9880,9900,9880,332
|
|
20240621,131000,3807876450,9880,9870,9880,9850,2383
|
|
20240621,130900,3784365940,9870,9870,9870,9870,455
|
|
20240621,130800,3779875090,9900,9910,9910,9870,2352
|
|
20240621,130700,3756655660,9880,9880,9880,9880,50
|
|
20240621,130600,3756161660,9910,9900,9910,9870,2013
|
|
20240621,130500,3736274040,9900,9900,9900,9900,0
|
|
20240621,130400,3736274040,9900,9900,9900,9900,0
|
|
20240621,130300,3736274040,9900,9900,9900,9900,52
|
|
20240621,130200,3735759240,9910,9910,9910,9910,150
|
|
20240621,130100,3734272740,9910,9890,9910,9890,995
|
|
20240621,130000,3724432160,9880,9880,9880,9880,0
|
|
20240621,125900,3724432160,9880,9880,9880,9880,0
|
|
20240621,125800,3724432160,9880,9880,9880,9880,41
|
|
20240621,125700,3724027080,9870,9880,9880,9870,185
|
|
20240621,125600,3722200220,9890,9890,9890,9890,100
|
|
20240621,125500,3721211220,9890,9890,9890,9890,27
|
|
20240621,125400,3720944190,9890,9880,9890,9880,49
|
|
20240621,125300,3720460060,9880,9880,9880,9880,152
|
|
20240621,125200,3718958300,9880,9880,9880,9880,104
|
|
20240621,125100,3717930780,9870,9860,9870,9850,3559
|
|
20240621,125000,3682854030,9870,9870,9890,9860,2415
|
|
20240621,124900,3659017950,9870,9890,9890,9870,1285
|
|
20240621,124800,3646331640,9890,9880,9890,9880,111
|
|
20240621,124700,3645234860,9880,9890,9890,9880,312
|
|
20240621,124600,3642150180,9890,9900,9900,9890,174
|
|
20240621,124500,3640429150,9910,9910,9910,9910,100
|
|
20240621,124400,3639438150,9910,9910,9910,9910,0
|
|
20240621,124300,3639438150,9910,9900,9910,9900,102
|
|
20240621,124200,3638427530,9910,9910,9910,9910,0
|
|
20240621,124100,3638427530,9910,9900,9910,9900,52
|
|
20240621,124000,3637912710,9910,9910,9920,9900,56
|
|
20240621,123900,3637358120,9900,9890,9900,9890,315
|
|
20240621,123800,3634240620,9890,9900,9900,9890,11
|
|
20240621,123700,3634131740,9900,9890,9900,9880,51
|
|
20240621,123600,3633627800,9900,9900,9900,9900,64
|
|
20240621,123500,3632994200,9900,9880,9900,9880,54
|
|
20240621,123400,3632460630,9880,9880,9880,9880,1187
|
|
20240621,123300,3620733070,9890,9900,9900,9890,426
|
|
20240621,123200,3616518670,9860,9860,9860,9860,0
|
|
20240621,123100,3616518670,9860,9860,9860,9860,0
|
|
20240621,123000,3616518670,9860,9900,9900,9860,3119
|
|
20240621,122900,3585721250,9910,9910,9910,9910,156
|
|
20240621,122800,3584175290,9910,9920,9920,9910,94
|
|
20240621,122700,3583243740,9920,9920,9920,9910,8
|
|
20240621,122600,3583164440,9920,9920,9920,9920,84
|
|
20240621,122500,3582331160,9920,9920,9920,9920,128
|
|
20240621,122400,3581061400,9930,9930,9930,9930,0
|
|
20240621,122300,3581061400,9930,9920,9930,9920,60
|
|
20240621,122200,3580465900,9920,9920,9920,9920,78
|
|
20240621,122100,3579692140,9920,9920,9920,9920,107
|
|
20240621,122000,3578630700,9920,9920,9920,9920,8
|
|
20240621,121900,3578551340,9920,9920,9920,9920,99
|
|
20240621,121800,3577569260,9920,9930,9930,9920,41
|
|
20240621,121700,3577162140,9930,9930,9930,9930,218
|
|
20240621,121600,3574997400,9900,9900,9900,9900,100
|
|
20240621,121500,3574007400,9870,9870,9870,9870,100
|
|
20240621,121400,3573020400,9870,9870,9870,9870,35
|
|
20240621,121300,3572674950,9860,9920,9920,9850,8499
|
|
20240621,121200,3488698430,9930,9940,9940,9930,2
|
|
20240621,121100,3488678560,9910,9910,9910,9910,9
|
|
20240621,121000,3488589370,9910,9930,9940,9910,1615
|
|
20240621,120900,3472559980,9930,9940,9940,9930,183
|
|
20240621,120800,3470741140,9930,9940,9940,9930,1288
|
|
20240621,120700,3457948100,9930,9930,9930,9930,426
|
|
20240621,120600,3453717920,9930,9930,9930,9930,18
|
|
20240621,120500,3453539180,9930,9910,9930,9900,65
|
|
20240621,120400,3452895390,9930,9910,9930,9910,409
|
|
20240621,120300,3448842180,9910,9910,9910,9910,0
|
|
20240621,120200,3448842180,9910,9910,9910,9910,113
|
|
20240621,120100,3447722350,9910,9930,9930,9910,51
|
|
20240621,120000,3447215940,9930,9920,9930,9910,1191
|
|
20240621,115900,3435392590,9930,9930,9930,9930,10
|
|
20240621,115800,3435293290,9920,9920,9920,9920,206
|
|
20240621,115700,3433249770,9930,9930,9930,9930,100
|
|
20240621,115600,3432256770,9930,9930,9930,9930,85
|
|
20240621,115500,3431412720,9930,9930,9930,9930,88
|
|
20240621,115400,3430538880,9930,9930,9930,9920,189
|
|
20240621,115300,3428662210,9910,9920,9920,9910,170
|
|
20240621,115200,3426977370,9930,9920,9940,9920,28
|
|
20240621,115100,3426699400,9930,9930,9930,9930,0
|
|
20240621,115000,3426699400,9930,9920,9930,9920,811
|
|
20240621,114900,3418647070,9930,9930,9930,9930,10
|
|
20240621,114800,3418547770,9910,9910,9910,9910,310
|
|
20240621,114700,3415475670,9910,9920,9920,9910,32
|
|
20240621,114600,3415158450,9920,9920,9920,9920,58
|
|
20240621,114500,3414583090,9910,9910,9910,9910,2
|
|
20240621,114400,3414563270,9900,9890,9900,9890,114
|
|
20240621,114300,3413435560,9930,9880,9930,9880,4381
|
|
20240621,114200,3370106660,9880,9880,9880,9880,135
|
|
20240621,114100,3368772860,9890,9890,9890,9880,1113
|
|
20240621,114000,3357771290,9890,9890,9890,9890,101
|
|
20240621,113900,3356772400,9880,9890,9890,9870,814
|
|
20240621,113800,3348733220,9890,9890,9890,9880,35
|
|
20240621,113700,3348387350,9870,9860,9870,9860,46
|
|
20240621,113600,3347933340,9860,9870,9870,9860,660
|
|
20240621,113500,3341422880,9870,9870,9870,9870,271
|
|
20240621,113400,3338748110,9870,9870,9870,9870,371
|
|
20240621,113300,3335086340,9890,9900,9900,9860,2809
|
|
20240621,113200,3307380710,9900,9880,9900,9880,259
|
|
20240621,113100,3304821770,9880,9880,9880,9880,58
|
|
20240621,113000,3304248730,9880,9880,9880,9880,84
|
|
20240621,112900,3303418810,9880,9890,9890,9860,1167
|
|
20240621,112800,3291903950,9880,9890,9890,9880,6
|
|
20240621,112700,3291844650,9870,9910,9910,9870,3581
|
|
20240621,112600,3256446450,9910,9900,9910,9900,358
|
|
20240621,112500,3252898990,9900,9920,9920,9900,56
|
|
20240621,112400,3252343640,9930,9930,9930,9930,0
|
|
20240621,112300,3252343640,9930,9930,9930,9930,35
|
|
20240621,112200,3251996090,9920,9910,9920,9900,817
|
|
20240621,112100,3243898000,9910,9910,9910,9910,520
|
|
20240621,112000,3238744800,9910,9910,9920,9900,122
|
|
20240621,111900,3237535630,9910,9890,9910,9890,22
|
|
20240621,111800,3237317630,9890,9900,9900,9890,400
|
|
20240621,111700,3233361420,9890,9910,9910,9890,1304
|
|
20240621,111600,3220454610,9920,9920,9920,9920,23
|
|
20240621,111500,3220226450,9930,9890,9930,9890,512
|
|
20240621,111400,3215162290,9890,9910,9910,9890,492
|
|
20240621,111300,3210292890,9870,9920,9940,9870,7600
|
|
20240621,111200,3135045300,9920,9950,9950,9920,984
|
|
20240621,111100,3125271790,9950,9940,9950,9940,2055
|
|
20240621,111000,3104845040,9950,9950,9950,9950,1200
|
|
20240621,110900,3092905040,9950,9950,9950,9950,510
|
|
20240621,110800,3087830540,9950,9950,9960,9950,98
|
|
20240621,110700,3086855430,9950,9950,9970,9950,709
|
|
20240621,110600,3079800780,9950,9960,9960,9950,648
|
|
20240621,110500,3073353050,9960,9960,9960,9960,156
|
|
20240621,110400,3071799290,9950,9960,9960,9950,179
|
|
20240621,110300,3070018210,9950,9950,9950,9950,415
|
|
20240621,110200,3065888960,9950,9960,9960,9940,1186
|
|
20240621,110100,3054088060,9960,9970,9970,9960,1262
|
|
20240621,110000,3041511400,9970,9990,9990,9970,761
|
|
20240621,105900,3033917260,9990,9980,9990,9980,404
|
|
20240621,105800,3029885090,9980,9980,9980,9980,321
|
|
20240621,105700,3026681510,9980,10000,10000,9980,1698
|
|
20240621,105600,3009720640,9990,10010,10010,9990,2610
|
|
20240621,105500,2983640290,10010,10000,10010,10000,1225
|
|
20240621,105400,2971388440,10010,10010,10010,10010,29
|
|
20240621,105300,2971098150,10010,10000,10020,10000,106
|
|
20240621,105200,2970038040,10000,10000,10000,9990,1713
|
|
20240621,105100,2952912750,10000,9970,10010,9970,1636
|
|
20240621,105000,2936573680,9980,9990,9990,9980,249
|
|
20240621,104900,2934088590,9990,10010,10020,9990,1011
|
|
20240621,104800,2923979790,10020,10010,10020,10010,1161
|
|
20240621,104700,2912347560,10020,10000,10020,10000,308
|
|
20240621,104600,2909267460,10000,10020,10020,10000,899
|
|
20240621,104500,2900263880,10020,10050,10050,10020,1257
|
|
20240621,104400,2887644480,10050,10030,10050,10030,993
|
|
20240621,104300,2877679220,10040,10040,10040,10040,30
|
|
20240621,104200,2877378020,10020,10020,10040,10000,1810
|
|
20240621,104100,2859243660,10030,10050,10060,10030,688
|
|
20240621,104000,2852335060,10040,10040,10060,10040,680
|
|
20240621,103900,2845503340,10050,10070,10070,10050,457
|
|
20240621,103800,2840909920,10070,10050,10070,10040,897
|
|
20240621,103700,2831896340,10070,10050,10070,10040,1592
|
|
20240621,103600,2815896290,10070,10090,10090,10050,697
|
|
20240621,103500,2808880420,10090,10080,10090,10050,1088
|
|
20240621,103400,2797930640,10080,10060,10080,10060,2341
|
|
20240621,103300,2774363860,10060,10060,10070,10040,2059
|
|
20240621,103200,2753653350,10060,10050,10060,10050,661
|
|
20240621,103100,2747010270,10040,10030,10040,10030,3298
|
|
20240621,103000,2713912490,10030,10030,10030,10010,1587
|
|
20240621,102900,2697997480,10030,10050,10060,10030,4452
|
|
20240621,102800,2653248160,10050,10040,10140,10030,22828
|
|
20240621,102700,2422849370,10040,10020,10040,10000,5033
|
|
20240621,102600,2372398870,10020,10000,10020,10000,3231
|
|
20240621,102500,2340063280,10000,9990,10000,9990,1083
|
|
20240621,102400,2329237810,10000,9970,10000,9970,929
|
|
20240621,102300,2319956770,9980,10000,10000,9980,9423
|
|
20240621,102200,2225805250,10010,10020,10020,10000,885
|
|
20240621,102100,2216948380,10020,10030,10030,10000,3997
|
|
20240621,102000,2176908600,10030,10030,10030,10000,7236
|
|
20240621,101900,2104391110,10030,10000,10030,9990,10170
|
|
20240621,101800,2002499290,10000,9990,10020,9980,4316
|
|
20240621,101700,1959380760,9990,9980,9990,9950,2601
|
|
20240621,101600,1933421140,9980,9930,9990,9930,4048
|
|
20240621,101500,1893083030,9900,9910,9940,9900,1842
|
|
20240621,101400,1874809840,9890,9910,9910,9890,551
|
|
20240621,101300,1869359790,9910,9910,9910,9910,105
|
|
20240621,101200,1868319240,9910,9890,9910,9890,317
|
|
20240621,101100,1865180940,9890,9890,9890,9890,0
|
|
20240621,101000,1865180940,9890,9910,9910,9890,52
|
|
20240621,100900,1864666260,9890,9900,9910,9890,476
|
|
20240621,100800,1859954480,9890,9860,9900,9850,3979
|
|
20240621,100700,1820618870,9890,9890,9890,9890,65
|
|
20240621,100600,1819976020,9890,9880,9900,9880,1528
|
|
20240621,100500,1804868180,9890,9890,9890,9890,299
|
|
20240621,100400,1801911070,9890,9840,9890,9830,3338
|
|
20240621,100300,1769009400,9830,9830,9830,9830,104
|
|
20240621,100200,1767987080,9830,9840,9840,9830,35
|
|
20240621,100100,1767642910,9850,9840,9850,9840,395
|
|
20240621,100000,1763756060,9840,9840,9840,9840,40
|
|
20240621,095900,1763362460,9810,9820,9830,9810,404
|
|
20240621,095800,1759396590,9820,9820,9820,9820,592
|
|
20240621,095700,1753583150,9820,9810,9820,9800,1112
|
|
20240621,095600,1742671890,9810,9810,9810,9810,447
|
|
20240621,095500,1738286820,9810,9820,9820,9810,722
|
|
20240621,095400,1731200900,9810,9840,9840,9810,2502
|
|
20240621,095300,1706640270,9840,9830,9840,9800,4590
|
|
20240621,095200,1661625230,9820,9840,9850,9820,4471
|
|
20240621,095100,1617690940,9830,9850,9850,9830,2634
|
|
20240621,095000,1591785300,9850,9850,9860,9850,91
|
|
20240621,094900,1590888940,9860,9840,9860,9840,423
|
|
20240621,094800,1586726440,9860,9850,9860,9840,945
|
|
20240621,094700,1577426050,9850,9850,9850,9850,188
|
|
20240621,094600,1575574250,9840,9870,9870,9830,3191
|
|
20240621,094500,1544150350,9870,9880,9890,9870,2600
|
|
20240621,094400,1518472000,9880,9900,9900,9880,837
|
|
20240621,094300,1510201060,9900,9900,9910,9890,404
|
|
20240621,094200,1506202670,9900,9880,9900,9880,505
|
|
20240621,094100,1501210140,9880,9850,9880,9850,1653
|
|
20240621,094000,1484890740,9850,9850,9860,9840,1543
|
|
20240621,093900,1469691710,9850,9870,9870,9850,2595
|
|
20240621,093800,1444106240,9870,9880,9880,9860,567
|
|
20240621,093700,1438512010,9880,9900,9900,9880,326
|
|
20240621,093600,1435291110,9880,9920,9920,9880,1726
|
|
20240621,093500,1418192780,9920,9890,9930,9880,4754
|
|
20240621,093400,1371093390,9880,9850,9880,9850,1059
|
|
20240621,093300,1360634990,9850,9870,9880,9850,1127
|
|
20240621,093200,1349519180,9870,9870,9870,9860,411
|
|
20240621,093100,1345462620,9870,9880,9880,9860,369
|
|
20240621,093000,1341823520,9890,9880,9890,9850,508
|
|
20240621,092900,1336804240,9880,9870,9880,9830,716
|
|
20240621,092800,1329751510,9870,9830,9870,9800,1650
|
|
20240621,092700,1313543370,9810,9810,9820,9810,4036
|
|
20240621,092600,1273928540,9810,9830,9830,9800,3214
|
|
20240621,092500,1242381330,9830,9830,9840,9830,1792
|
|
20240621,092400,1224764820,9830,9830,9870,9820,5612
|
|
20240621,092300,1169563010,9830,9850,9850,9780,18712
|
|
20240621,092200,986021180,9850,9890,9890,9850,3771
|
|
20240621,092100,948808880,9890,9900,9900,9890,2167
|
|
20240621,092000,927373540,9890,9900,9900,9870,3482
|
|
20240621,091900,892936040,9900,9890,9910,9890,1695
|
|
20240621,091800,876157840,9890,9890,9910,9890,1613
|
|
20240621,091700,860190900,9890,9900,9900,9870,2024
|
|
20240621,091600,840182670,9900,9970,9970,9880,4049
|
|
20240621,091500,800078370,9930,9950,9970,9930,1081
|
|
20240621,091400,789328310,9940,9970,9970,9920,3059
|
|
20240621,091300,758911980,9970,9970,9980,9910,5045
|
|
20240621,091200,708779270,9980,10000,10000,9980,4443
|
|
20240621,091100,664377530,10010,10050,10050,10000,4850
|
|
20240621,091000,615781370,10060,10080,10080,10040,3996
|
|
20240621,090900,575580630,10080,10090,10090,10060,4580
|
|
20240621,090800,529466630,10100,10040,10100,10040,5763
|
|
20240621,090700,471432680,10040,10040,10050,10030,1346
|
|
20240621,090600,457920520,10040,10050,10050,10020,1665
|
|
20240621,090500,441202190,10050,10050,10070,10020,6596
|
|
20240621,090400,374953310,10050,10050,10050,10010,6113
|
|
20240621,090300,313605990,10050,10050,10050,10030,3499
|
|
20240621,090200,278470610,10050,10030,10070,10030,13187
|
|
20240621,090100,145895130,10040,9960,10040,9960,3120
|
|
20240621,090000,114702670,9960,9970,9980,9900,10873
|