632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,192800,8298040910,8960,8960,8960,8960,0
|
|
20240607,192700,8298040910,8960,8960,8960,8960,0
|
|
20240607,192600,8298040910,8960,8960,8960,8960,0
|
|
20240607,192500,8298040910,8960,8960,8960,8960,0
|
|
20240607,192400,8298040910,8960,8960,8960,8960,0
|
|
20240607,192300,8298040910,8960,8960,8960,8960,0
|
|
20240607,192200,8298040910,8960,8960,8960,8960,0
|
|
20240607,192100,8298040910,8960,8960,8960,8960,0
|
|
20240607,192000,8298040910,8960,8960,8960,8960,0
|
|
20240607,191900,8298040910,8960,8960,8960,8960,0
|
|
20240607,191800,8298040910,8960,8960,8960,8960,0
|
|
20240607,191700,8298040910,8960,8960,8960,8960,0
|
|
20240607,191600,8298040910,8960,8960,8960,8960,0
|
|
20240607,191500,8298040910,8960,8960,8960,8960,0
|
|
20240607,191400,8298040910,8960,8960,8960,8960,0
|
|
20240607,191300,8298040910,8960,8960,8960,8960,0
|
|
20240607,191200,8298040910,8960,8960,8960,8960,0
|
|
20240607,191100,8298040910,8960,8960,8960,8960,0
|
|
20240607,191000,8298040910,8960,8960,8960,8960,0
|
|
20240607,190900,8298040910,8960,8960,8960,8960,0
|
|
20240607,190800,8298040910,8960,8960,8960,8960,0
|
|
20240607,190700,8298040910,8960,8960,8960,8960,0
|
|
20240607,190600,8298040910,8960,8960,8960,8960,0
|
|
20240607,190500,8298040910,8960,8960,8960,8960,0
|
|
20240607,190400,8298040910,8960,8960,8960,8960,0
|
|
20240607,190300,8298040910,8960,8960,8960,8960,0
|
|
20240607,190200,8298040910,8960,8960,8960,8960,0
|
|
20240607,190100,8298040910,8960,8960,8960,8960,0
|
|
20240607,190000,8298040910,8960,8960,8960,8960,0
|
|
20240607,185900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,185800,8298040910,8960,8960,8960,8960,0
|
|
20240607,185700,8298040910,8960,8960,8960,8960,0
|
|
20240607,185600,8298040910,8960,8960,8960,8960,0
|
|
20240607,185500,8298040910,8960,8960,8960,8960,0
|
|
20240607,185400,8298040910,8960,8960,8960,8960,0
|
|
20240607,185300,8298040910,8960,8960,8960,8960,0
|
|
20240607,185200,8298040910,8960,8960,8960,8960,0
|
|
20240607,185100,8298040910,8960,8960,8960,8960,0
|
|
20240607,185000,8298040910,8960,8960,8960,8960,0
|
|
20240607,184900,8298040910,8960,8960,8960,8960,0
|
|
20240607,184800,8298040910,8960,8960,8960,8960,0
|
|
20240607,184700,8298040910,8960,8960,8960,8960,0
|
|
20240607,184600,8298040910,8960,8960,8960,8960,0
|
|
20240607,184500,8298040910,8960,8960,8960,8960,0
|
|
20240607,184400,8298040910,8960,8960,8960,8960,0
|
|
20240607,184300,8298040910,8960,8960,8960,8960,0
|
|
20240607,184200,8298040910,8960,8960,8960,8960,0
|
|
20240607,184100,8298040910,8960,8960,8960,8960,0
|
|
20240607,184000,8298040910,8960,8960,8960,8960,0
|
|
20240607,183900,8298040910,8960,8960,8960,8960,0
|
|
20240607,183800,8298040910,8960,8960,8960,8960,0
|
|
20240607,183700,8298040910,8960,8960,8960,8960,0
|
|
20240607,183600,8298040910,8960,8960,8960,8960,0
|
|
20240607,183500,8298040910,8960,8960,8960,8960,0
|
|
20240607,183400,8298040910,8960,8960,8960,8960,0
|
|
20240607,183300,8298040910,8960,8960,8960,8960,0
|
|
20240607,183200,8298040910,8960,8960,8960,8960,0
|
|
20240607,183100,8298040910,8960,8960,8960,8960,0
|
|
20240607,183000,8298040910,8960,8960,8960,8960,0
|
|
20240607,182900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,182800,8298040910,8960,8960,8960,8960,0
|
|
20240607,182700,8298040910,8960,8960,8960,8960,0
|
|
20240607,182600,8298040910,8960,8960,8960,8960,0
|
|
20240607,182500,8298040910,8960,8960,8960,8960,0
|
|
20240607,182400,8298040910,8960,8960,8960,8960,0
|
|
20240607,182300,8298040910,8960,8960,8960,8960,0
|
|
20240607,182200,8298040910,8960,8960,8960,8960,0
|
|
20240607,182100,8298040910,8960,8960,8960,8960,0
|
|
20240607,182000,8298040910,8960,8960,8960,8960,0
|
|
20240607,181900,8298040910,8960,8960,8960,8960,0
|
|
20240607,181800,8298040910,8960,8960,8960,8960,0
|
|
20240607,181700,8298040910,8960,8960,8960,8960,0
|
|
20240607,181600,8298040910,8960,8960,8960,8960,0
|
|
20240607,181500,8298040910,8960,8960,8960,8960,0
|
|
20240607,181400,8298040910,8960,8960,8960,8960,0
|
|
20240607,181300,8298040910,8960,8960,8960,8960,0
|
|
20240607,181200,8298040910,8960,8960,8960,8960,0
|
|
20240607,181100,8298040910,8960,8960,8960,8960,0
|
|
20240607,181000,8298040910,8960,8960,8960,8960,0
|
|
20240607,180900,8298040910,8960,8960,8960,8960,0
|
|
20240607,180800,8298040910,8960,8960,8960,8960,0
|
|
20240607,180700,8298040910,8960,8960,8960,8960,0
|
|
20240607,180600,8298040910,8960,8960,8960,8960,0
|
|
20240607,180500,8298040910,8960,8960,8960,8960,0
|
|
20240607,180400,8298040910,8960,8960,8960,8960,0
|
|
20240607,180300,8298040910,8960,8960,8960,8960,0
|
|
20240607,180200,8298040910,8960,8960,8960,8960,0
|
|
20240607,180100,8298040910,8960,8960,8960,8960,0
|
|
20240607,180000,8298040910,8960,8960,8960,8960,0
|
|
20240607,175900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,175800,8298040910,8960,8960,8960,8960,0
|
|
20240607,175700,8298040910,8960,8960,8960,8960,0
|
|
20240607,175600,8298040910,8960,8960,8960,8960,0
|
|
20240607,175500,8298040910,8960,8960,8960,8960,0
|
|
20240607,175400,8298040910,8960,8960,8960,8960,0
|
|
20240607,175300,8298040910,8960,8960,8960,8960,0
|
|
20240607,175200,8298040910,8960,8960,8960,8960,0
|
|
20240607,175100,8298040910,8960,8960,8960,8960,0
|
|
20240607,175000,8298040910,8960,8960,8960,8960,0
|
|
20240607,174900,8298040910,8960,8960,8960,8960,0
|
|
20240607,174800,8298040910,8960,8960,8960,8960,0
|
|
20240607,174700,8298040910,8960,8960,8960,8960,0
|
|
20240607,174600,8298040910,8960,8960,8960,8960,0
|
|
20240607,174500,8298040910,8960,8960,8960,8960,0
|
|
20240607,174400,8298040910,8960,8960,8960,8960,0
|
|
20240607,174300,8298040910,8960,8960,8960,8960,0
|
|
20240607,174200,8298040910,8960,8960,8960,8960,0
|
|
20240607,174100,8298040910,8960,8960,8960,8960,0
|
|
20240607,174000,8298040910,8960,8960,8960,8960,0
|
|
20240607,173900,8298040910,8960,8960,8960,8960,0
|
|
20240607,173800,8298040910,8960,8960,8960,8960,0
|
|
20240607,173700,8298040910,8960,8960,8960,8960,0
|
|
20240607,173600,8298040910,8960,8960,8960,8960,0
|
|
20240607,173500,8298040910,8960,8960,8960,8960,0
|
|
20240607,173400,8298040910,8960,8960,8960,8960,0
|
|
20240607,173300,8298040910,8960,8960,8960,8960,0
|
|
20240607,173200,8298040910,8960,8960,8960,8960,0
|
|
20240607,173100,8298040910,8960,8960,8960,8960,0
|
|
20240607,173000,8298040910,8960,8960,8960,8960,0
|
|
20240607,172900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,172800,8298040910,8960,8960,8960,8960,0
|
|
20240607,172700,8298040910,8960,8960,8960,8960,0
|
|
20240607,172600,8298040910,8960,8960,8960,8960,0
|
|
20240607,172500,8298040910,8960,8960,8960,8960,0
|
|
20240607,172400,8298040910,8960,8960,8960,8960,0
|
|
20240607,172300,8298040910,8960,8960,8960,8960,0
|
|
20240607,172200,8298040910,8960,8960,8960,8960,0
|
|
20240607,172100,8298040910,8960,8960,8960,8960,0
|
|
20240607,172000,8298040910,8960,8960,8960,8960,0
|
|
20240607,171900,8298040910,8960,8960,8960,8960,0
|
|
20240607,171800,8298040910,8960,8960,8960,8960,0
|
|
20240607,171700,8298040910,8960,8960,8960,8960,0
|
|
20240607,171600,8298040910,8960,8960,8960,8960,0
|
|
20240607,171500,8298040910,8960,8960,8960,8960,0
|
|
20240607,171400,8298040910,8960,8960,8960,8960,0
|
|
20240607,171300,8298040910,8960,8960,8960,8960,0
|
|
20240607,171200,8298040910,8960,8960,8960,8960,0
|
|
20240607,171100,8298040910,8960,8960,8960,8960,0
|
|
20240607,171000,8298040910,8960,8960,8960,8960,0
|
|
20240607,170900,8298040910,8960,8960,8960,8960,0
|
|
20240607,170800,8298040910,8960,8960,8960,8960,0
|
|
20240607,170700,8298040910,8960,8960,8960,8960,0
|
|
20240607,170600,8298040910,8960,8960,8960,8960,0
|
|
20240607,170500,8298040910,8960,8960,8960,8960,0
|
|
20240607,170400,8298040910,8960,8960,8960,8960,0
|
|
20240607,170300,8298040910,8960,8960,8960,8960,0
|
|
20240607,170200,8298040910,8960,8960,8960,8960,0
|
|
20240607,170100,8298040910,8960,8960,8960,8960,0
|
|
20240607,170000,8298040910,8960,8960,8960,8960,0
|
|
20240607,165900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,165800,8298040910,8960,8960,8960,8960,0
|
|
20240607,165700,8298040910,8960,8960,8960,8960,0
|
|
20240607,165600,8298040910,8960,8960,8960,8960,0
|
|
20240607,165500,8298040910,8960,8960,8960,8960,0
|
|
20240607,165400,8298040910,8960,8960,8960,8960,0
|
|
20240607,165300,8298040910,8960,8960,8960,8960,0
|
|
20240607,165200,8298040910,8960,8960,8960,8960,0
|
|
20240607,165100,8298040910,8960,8960,8960,8960,0
|
|
20240607,165000,8298040910,8960,8960,8960,8960,0
|
|
20240607,164900,8298040910,8960,8960,8960,8960,0
|
|
20240607,164800,8298040910,8960,8960,8960,8960,0
|
|
20240607,164700,8298040910,8960,8960,8960,8960,0
|
|
20240607,164600,8298040910,8960,8960,8960,8960,0
|
|
20240607,164500,8298040910,8960,8960,8960,8960,0
|
|
20240607,164400,8298040910,8960,8960,8960,8960,0
|
|
20240607,164300,8298040910,8960,8960,8960,8960,0
|
|
20240607,164200,8298040910,8960,8960,8960,8960,0
|
|
20240607,164100,8298040910,8960,8960,8960,8960,0
|
|
20240607,164000,8298040910,8960,8960,8960,8960,0
|
|
20240607,163900,8298040910,8960,8960,8960,8960,0
|
|
20240607,163800,8298040910,8960,8960,8960,8960,0
|
|
20240607,163700,8298040910,8960,8960,8960,8960,0
|
|
20240607,163600,8298040910,8960,8960,8960,8960,0
|
|
20240607,163500,8298040910,8960,8960,8960,8960,0
|
|
20240607,163400,8298040910,8960,8960,8960,8960,0
|
|
20240607,163300,8298040910,8960,8960,8960,8960,0
|
|
20240607,163200,8298040910,8960,8960,8960,8960,0
|
|
20240607,163100,8298040910,8960,8960,8960,8960,0
|
|
20240607,163000,8298040910,8960,8960,8960,8960,0
|
|
20240607,162900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,162800,8298040910,8960,8960,8960,8960,0
|
|
20240607,162700,8298040910,8960,8960,8960,8960,0
|
|
20240607,162600,8298040910,8960,8960,8960,8960,0
|
|
20240607,162500,8298040910,8960,8960,8960,8960,0
|
|
20240607,162400,8298040910,8960,8960,8960,8960,0
|
|
20240607,162300,8298040910,8960,8960,8960,8960,0
|
|
20240607,162200,8298040910,8960,8960,8960,8960,0
|
|
20240607,162100,8298040910,8960,8960,8960,8960,0
|
|
20240607,162000,8298040910,8960,8960,8960,8960,0
|
|
20240607,161900,8298040910,8960,8960,8960,8960,0
|
|
20240607,161800,8298040910,8960,8960,8960,8960,0
|
|
20240607,161700,8298040910,8960,8960,8960,8960,0
|
|
20240607,161600,8298040910,8960,8960,8960,8960,0
|
|
20240607,161500,8298040910,8960,8960,8960,8960,0
|
|
20240607,161400,8298040910,8960,8960,8960,8960,0
|
|
20240607,161300,8298040910,8960,8960,8960,8960,0
|
|
20240607,161200,8298040910,8960,8960,8960,8960,0
|
|
20240607,161100,8298040910,8960,8960,8960,8960,0
|
|
20240607,161000,8298040910,8960,8960,8960,8960,0
|
|
20240607,160900,8298040910,8960,8960,8960,8960,0
|
|
20240607,160800,8298040910,8960,8960,8960,8960,0
|
|
20240607,160700,8298040910,8960,8960,8960,8960,0
|
|
20240607,160600,8298040910,8960,8960,8960,8960,0
|
|
20240607,160500,8298040910,8960,8960,8960,8960,0
|
|
20240607,160400,8298040910,8960,8960,8960,8960,0
|
|
20240607,160300,8298040910,8960,8960,8960,8960,0
|
|
20240607,160200,8298040910,8960,8960,8960,8960,0
|
|
20240607,160100,8298040910,8960,8960,8960,8960,0
|
|
20240607,160000,8298040910,8960,8960,8960,8960,0
|
|
20240607,155900,8298040910,8960,8960,8960,8960,13472
|
|
20240607,155800,8298040910,8960,8960,8960,8960,0
|
|
20240607,155700,8298040910,8960,8960,8960,8960,0
|
|
20240607,155600,8298040910,8960,8960,8960,8960,0
|
|
20240607,155500,8298040910,8960,8960,8960,8960,0
|
|
20240607,155400,8298040910,8960,8960,8960,8960,0
|
|
20240607,155300,8298040910,8960,8960,8960,8960,0
|
|
20240607,155200,8298040910,8960,8960,8960,8960,0
|
|
20240607,155100,8298040910,8960,8960,8960,8960,0
|
|
20240607,155000,8298040910,8960,8960,8960,8960,0
|
|
20240607,154900,8298040910,8960,8960,8960,8960,0
|
|
20240607,154800,8298040910,8960,8960,8960,8960,0
|
|
20240607,154700,8298040910,8960,8960,8960,8960,0
|
|
20240607,154600,8298040910,8960,8960,8960,8960,0
|
|
20240607,154500,8298040910,8960,8960,8960,8960,0
|
|
20240607,154400,8298040910,8960,8960,8960,8960,0
|
|
20240607,154300,8298040910,8960,8960,8960,8960,0
|
|
20240607,154200,8298040910,8960,8960,8960,8960,0
|
|
20240607,154100,8298040910,8960,8960,8960,8960,0
|
|
20240607,154000,8298040910,8960,8960,8960,8960,0
|
|
20240607,153900,8298040910,8960,8960,8960,8960,0
|
|
20240607,153800,8298040910,8960,8960,8960,8960,0
|
|
20240607,153700,8298040910,8960,8960,8960,8960,0
|
|
20240607,153600,8298040910,8960,8960,8960,8960,0
|
|
20240607,153500,8298040910,8960,8960,8960,8960,0
|
|
20240607,153400,8298040910,8960,8960,8960,8960,0
|
|
20240607,153300,8298040910,8960,8960,8960,8960,0
|
|
20240607,153200,8298040910,8960,8960,8960,8960,0
|
|
20240607,153100,8298040910,8960,8960,8960,8960,0
|
|
20240607,153000,8298040910,8960,8960,8960,8960,13472
|
|
20240607,152900,8177331790,8960,8960,8960,8960,0
|
|
20240607,152800,8177331790,8960,8960,8960,8960,0
|
|
20240607,152700,8177331790,8960,8960,8960,8960,0
|
|
20240607,152600,8177331790,8960,8960,8960,8960,0
|
|
20240607,152500,8177331790,8960,8960,8960,8960,0
|
|
20240607,152400,8177331790,8960,8960,8960,8960,0
|
|
20240607,152300,8177331790,8960,8960,8960,8960,0
|
|
20240607,152200,8177331790,8960,8960,8960,8960,0
|
|
20240607,152100,8177331790,8960,8960,8960,8960,0
|
|
20240607,152000,8177331790,8960,8960,8960,8960,0
|
|
20240607,151900,8177331790,8960,8930,8960,8930,4178
|
|
20240607,151800,8139971860,8940,8940,8940,8930,563
|
|
20240607,151700,8134940960,8940,8930,8940,8930,610
|
|
20240607,151600,8129492580,8930,8940,8940,8930,1316
|
|
20240607,151500,8117740120,8930,8940,8940,8930,3069
|
|
20240607,151400,8090328390,8940,8940,8950,8940,546
|
|
20240607,151300,8085446620,8950,8950,8960,8950,1970
|
|
20240607,151200,8067815110,8960,8950,8960,8950,716
|
|
20240607,151100,8061404920,8960,8960,8960,8950,7385
|
|
20240607,151000,7995301530,8970,8960,8970,8960,1494
|
|
20240607,150900,7981915270,8970,8960,8970,8960,1141
|
|
20240607,150800,7971691860,8960,8960,8970,8960,4120
|
|
20240607,150700,7934775420,8960,8960,8960,8950,72
|
|
20240607,150600,7934130440,8960,8950,8960,8950,730
|
|
20240607,150500,7927593460,8950,8950,8960,8950,961
|
|
20240607,150400,7918990230,8950,8960,8960,8950,1532
|
|
20240607,150300,7905278800,8960,8950,8960,8950,395
|
|
20240607,150200,7901743160,8960,8940,8960,8940,1946
|
|
20240607,150100,7884327250,8950,8950,8960,8950,1252
|
|
20240607,150000,7873121830,8960,8960,8960,8950,528
|
|
20240607,145900,7868391950,8960,8940,8960,8940,2270
|
|
20240607,145800,7848078090,8940,8950,8950,8940,764
|
|
20240607,145700,7841241200,8960,8960,8960,8910,17
|
|
20240607,145600,7841088930,8960,8960,8970,8910,2671
|
|
20240607,145500,7817167140,8960,8920,8960,8920,1102
|
|
20240607,145400,7807307600,8920,8930,8930,8900,948
|
|
20240607,145300,7798858080,8930,8930,8960,8900,3378
|
|
20240607,145200,7768728020,8930,8960,8960,8900,3038
|
|
20240607,145100,7741687750,8900,8900,8960,8900,2042
|
|
20240607,145000,7723513890,8900,8900,8960,8900,7133
|
|
20240607,144900,7659796160,8930,8920,8930,8920,618
|
|
20240607,144800,7654282580,8920,8930,8930,8920,598
|
|
20240607,144700,7648947110,8930,8940,8940,8930,222
|
|
20240607,144600,7646962480,8940,8920,8940,8920,313
|
|
20240607,144500,7644169860,8940,8930,8940,8930,245
|
|
20240607,144400,7641980010,8920,8930,8930,8920,92
|
|
20240607,144300,7641159330,8920,8940,8940,8920,290
|
|
20240607,144200,7638570880,8940,8940,8940,8940,427
|
|
20240607,144100,7634753500,8940,8920,8940,8920,730
|
|
20240607,144000,7628235500,8920,8910,8930,8910,623
|
|
20240607,143900,7622677940,8910,8910,8910,8900,1270
|
|
20240607,143800,7611371970,8910,8910,8920,8910,1450
|
|
20240607,143700,7598447430,8900,8900,8900,8900,564
|
|
20240607,143600,7593427830,8900,8900,8900,8900,1578
|
|
20240607,143500,7579383630,8880,8910,8910,8880,8736
|
|
20240607,143400,7501654650,8920,8920,8920,8910,1895
|
|
20240607,143300,7484768000,8920,8910,8930,8910,1203
|
|
20240607,143200,7474048870,8930,8910,8930,8910,1218
|
|
20240607,143100,7463193880,8910,8910,8910,8910,1779
|
|
20240607,143000,7447342990,8910,8930,8930,8910,4220
|
|
20240607,142900,7409727580,8930,8930,8930,8930,1111
|
|
20240607,142800,7399806350,8930,8940,8940,8930,432
|
|
20240607,142700,7395945470,8940,8930,8940,8930,148
|
|
20240607,142600,7394623480,8940,8930,8940,8920,1963
|
|
20240607,142500,7377101170,8930,8940,8940,8930,774
|
|
20240607,142400,7370185610,8950,8950,8950,8940,711
|
|
20240607,142300,7363826470,8950,8950,8960,8950,1432
|
|
20240607,142200,7351009570,8960,8960,8960,8960,38
|
|
20240607,142100,7350669090,8960,8960,8960,8950,974
|
|
20240607,142000,7341942180,8950,8940,8950,8940,699
|
|
20240607,141900,7335687680,8940,8950,8950,8940,549
|
|
20240607,141800,7330776580,8940,8950,8950,8940,409
|
|
20240607,141700,7327119970,8950,8950,8950,8940,192
|
|
20240607,141600,7325402150,8950,8940,8950,8930,1241
|
|
20240607,141500,7314313130,8940,8930,8940,8920,342
|
|
20240607,141400,7311259970,8940,8930,8940,8920,250
|
|
20240607,141300,7309028690,8930,8930,8930,8930,443
|
|
20240607,141200,7305072700,8930,8930,8930,8920,128
|
|
20240607,141100,7303930710,8930,8930,8930,8920,1872
|
|
20240607,141000,7287232390,8920,8920,8920,8920,2698
|
|
20240607,140900,7263166230,8920,8920,8920,8920,7
|
|
20240607,140800,7263103790,8920,8920,8920,8910,18
|
|
20240607,140700,7262943330,8920,8920,8920,8910,10
|
|
20240607,140600,7262854140,8920,8920,8920,8920,47
|
|
20240607,140500,7262434900,8900,8920,8920,8900,1008
|
|
20240607,140400,7253463500,8920,8930,8930,8900,1432
|
|
20240607,140300,7240703720,8930,8930,8930,8930,6
|
|
20240607,140200,7240650140,8930,8930,8930,8930,540
|
|
20240607,140100,7235827940,8930,8910,8930,8910,204
|
|
20240607,140000,7234010220,8930,8910,8930,8910,60
|
|
20240607,135900,7233475000,8910,8910,8910,8910,1
|
|
20240607,135800,7233466090,8930,8900,8930,8900,2202
|
|
20240607,135700,7213862230,8900,8930,8930,8900,723
|
|
20240607,135600,7207420200,8930,8930,8930,8900,1164
|
|
20240607,135500,7197044940,8920,8930,8930,8920,355
|
|
20240607,135400,7193875080,8930,8940,8940,8930,201
|
|
20240607,135300,7192080140,8940,8950,8950,8940,9
|
|
20240607,135200,7191999660,8940,8950,8950,8940,527
|
|
20240607,135100,7187288250,8950,8930,8950,8930,117
|
|
20240607,135000,7186243220,8910,8910,8910,8910,552
|
|
20240607,134900,7181324900,8930,8930,8930,8930,5
|
|
20240607,134800,7181280250,8930,8940,8940,8910,1875
|
|
20240607,134700,7164544390,8930,8930,8940,8930,548
|
|
20240607,134600,7159645920,8940,8940,8940,8930,487
|
|
20240607,134500,7155295620,8950,8950,8950,8940,1652
|
|
20240607,134400,7140510910,8960,8970,8970,8960,1753
|
|
20240607,134300,7124800500,8980,8980,8990,8980,565
|
|
20240607,134200,7119726700,8990,8990,8990,8990,210
|
|
20240607,134100,7117838800,8990,8970,8990,8970,411
|
|
20240607,134000,7114146110,8970,9000,9000,8970,6255
|
|
20240607,133900,7057916260,9000,9000,9000,8990,442
|
|
20240607,133800,7053942510,9000,8960,9000,8960,2431
|
|
20240607,133700,7032113350,8960,8940,8960,8940,1475
|
|
20240607,133600,7018914460,8950,8940,8950,8940,6
|
|
20240607,133500,7018860800,8950,8930,8950,8910,2512
|
|
20240607,133400,6996434150,8910,8930,8930,8910,431
|
|
20240607,133300,6992591720,8930,8930,8930,8930,15
|
|
20240607,133200,6992457770,8930,8910,8930,8900,80
|
|
20240607,133100,6991744870,8910,8940,8940,8900,2558
|
|
20240607,133000,6968964250,8930,8930,8940,8910,1212
|
|
20240607,132900,6958143070,8930,8930,8930,8900,1159
|
|
20240607,132800,6947812520,8930,8930,8930,8930,59
|
|
20240607,132700,6947285650,8930,8920,8930,8900,804
|
|
20240607,132600,6940123610,8930,8910,8930,8900,919
|
|
20240607,132500,6931943910,8930,8930,8930,8900,22
|
|
20240607,132400,6931747480,8930,8930,8930,8930,3
|
|
20240607,132300,6931720690,8940,8910,8940,8910,278
|
|
20240607,132200,6929238030,8900,8930,8930,8900,1002
|
|
20240607,132100,6920313640,8930,8920,8930,8920,1462
|
|
20240607,132000,6907258000,8920,8900,8920,8900,2627
|
|
20240607,131900,6883872980,8900,8890,8900,8890,1485
|
|
20240607,131800,6870671060,8890,8890,8890,8890,26
|
|
20240607,131700,6870439920,8890,8880,8890,8880,49
|
|
20240607,131600,6870004610,8880,8880,8880,8870,177
|
|
20240607,131500,6868433540,8880,8880,8880,8880,553
|
|
20240607,131400,6863522900,8880,8880,8880,8880,113
|
|
20240607,131300,6862519460,8880,8880,8880,8880,725
|
|
20240607,131200,6856081460,8880,8890,8890,8880,1589
|
|
20240607,131100,6841965430,8890,8890,8890,8890,50
|
|
20240607,131000,6841520930,8900,8890,8900,8890,270
|
|
20240607,130900,6839120590,8890,8890,8890,8890,385
|
|
20240607,130800,6835697940,8890,8890,8890,8870,1552
|
|
20240607,130700,6821903510,8880,8880,8880,8880,73
|
|
20240607,130600,6821255270,8890,8890,8890,8890,111
|
|
20240607,130500,6820268480,8880,8880,8880,8880,46
|
|
20240607,130400,6819860000,8880,8880,8880,8880,200
|
|
20240607,130300,6818084000,8880,8890,8890,8880,574
|
|
20240607,130200,6812986410,8890,8880,8890,8880,1437
|
|
20240607,130100,6800220580,8900,8890,8900,8890,44
|
|
20240607,130000,6799828990,8880,8880,8880,8880,41
|
|
20240607,125900,6799464910,8880,8890,8890,8880,506
|
|
20240607,125800,6794971120,8880,8880,8880,8880,0
|
|
20240607,125700,6794971120,8880,8890,8890,8880,732
|
|
20240607,125600,6788469300,8900,8900,8900,8900,86
|
|
20240607,125500,6787703900,8900,8890,8900,8880,24
|
|
20240607,125400,6787490730,8880,8870,8900,8870,240
|
|
20240607,125300,6785361810,8870,8880,8880,8870,520
|
|
20240607,125200,6780744860,8880,8880,8880,8880,2
|
|
20240607,125100,6780727100,8880,8890,8900,8880,33
|
|
20240607,125000,6780433930,8870,8890,8890,8870,424
|
|
20240607,124900,6776665210,8890,8870,8900,8870,32
|
|
20240607,124800,6776381190,8870,8870,8870,8870,2226
|
|
20240607,124700,6756636570,8870,8880,8880,8870,711
|
|
20240607,124600,6750322920,8880,8890,8890,8880,530
|
|
20240607,124500,6745611260,8900,8900,8900,8900,633
|
|
20240607,124400,6739977560,8900,8910,8910,8900,722
|
|
20240607,124300,6733550320,8910,8920,8920,8910,4086
|
|
20240607,124200,6697108760,8930,8930,8930,8930,487
|
|
20240607,124100,6692759850,8930,8930,8930,8930,5
|
|
20240607,124000,6692715200,8930,8930,8930,8930,20
|
|
20240607,123900,6692536600,8920,8930,8930,8920,7
|
|
20240607,123800,6692474100,8940,8930,8940,8930,515
|
|
20240607,123700,6687874900,8930,8930,8930,8930,65
|
|
20240607,123600,6687294450,8920,8920,8920,8920,2
|
|
20240607,123500,6687276610,8930,8920,8940,8920,143
|
|
20240607,123400,6686000670,8920,8920,8920,8920,3
|
|
20240607,123300,6685973910,8920,8920,8920,8920,0
|
|
20240607,123200,6685973910,8920,8920,8920,8920,0
|
|
20240607,123100,6685973910,8920,8940,8940,8920,450
|
|
20240607,123000,6681955710,8940,8940,8940,8940,0
|
|
20240607,122900,6681955710,8940,8930,8940,8920,215
|
|
20240607,122800,6680033980,8920,8940,8940,8920,1466
|
|
20240607,122700,6666952500,8930,8930,8930,8930,162
|
|
20240607,122600,6665505840,8930,8930,8940,8930,339
|
|
20240607,122500,6662477380,8930,8940,8940,8930,33
|
|
20240607,122400,6662182670,8940,8930,8940,8930,734
|
|
20240607,122300,6655627990,8930,8930,8930,8930,0
|
|
20240607,122200,6655627990,8930,8930,8930,8930,12
|
|
20240607,122100,6655520830,8930,8930,8930,8930,11
|
|
20240607,122000,6655422600,8920,8920,8920,8920,1
|
|
20240607,121900,6655413680,8930,8910,8930,8910,125
|
|
20240607,121800,6654299640,8910,8910,8920,8910,182
|
|
20240607,121700,6652677910,8930,8920,8930,8920,137
|
|
20240607,121600,6651454950,8910,8930,8930,8910,196
|
|
20240607,121500,6649707120,8920,8920,8920,8910,295
|
|
20240607,121400,6647076000,8920,8920,8920,8920,2
|
|
20240607,121300,6647058160,8910,8920,8930,8910,102
|
|
20240607,121200,6646148320,8920,8920,8920,8920,522
|
|
20240607,121100,6641492080,8920,8930,8930,8920,496
|
|
20240607,121000,6637066640,8920,8920,8920,8920,0
|
|
20240607,120900,6637066640,8920,8930,8930,8920,113
|
|
20240607,120800,6636057560,8920,8940,8940,8920,251
|
|
20240607,120700,6633817430,8940,8930,8940,8930,575
|
|
20240607,120600,6628682370,8930,8920,8930,8920,162
|
|
20240607,120500,6627235810,8930,8930,8930,8920,188
|
|
20240607,120400,6625558090,8930,8920,8930,8920,396
|
|
20240607,120300,6622022020,8920,8930,8930,8920,150
|
|
20240607,120200,6620682530,8930,8920,8930,8920,860
|
|
20240607,120100,6613009010,8920,8920,8920,8920,739
|
|
20240607,120000,6606417130,8920,8910,8920,8910,53
|
|
20240607,115900,6605944880,8920,8920,8920,8920,49
|
|
20240607,115800,6605507800,8920,8920,8920,8900,255
|
|
20240607,115700,6603234700,8920,8920,8920,8920,4
|
|
20240607,115600,6603199020,8930,8930,8930,8930,0
|
|
20240607,115500,6603199020,8930,8930,8930,8930,0
|
|
20240607,115400,6603199020,8930,8930,8940,8890,879
|
|
20240607,115300,6595369500,8940,8940,8940,8940,0
|
|
20240607,115200,6595369500,8940,8950,8950,8890,727
|
|
20240607,115100,6588878260,8950,8940,8950,8890,1144
|
|
20240607,115000,6578653680,8890,8940,8950,8880,1243
|
|
20240607,114900,6567555070,8940,8950,8950,8940,280
|
|
20240607,114800,6565051400,8950,8940,8950,8940,810
|
|
20240607,114700,6557806670,8950,8930,8950,8930,900
|
|
20240607,114600,6549765660,8940,8930,8940,8930,101
|
|
20240607,114500,6548863720,8930,8930,8940,8930,480
|
|
20240607,114400,6544576410,8930,8920,8940,8920,281
|
|
20240607,114300,6542066090,8920,8940,8940,8920,1015
|
|
20240607,114200,6533006140,8940,8940,8940,8940,31
|
|
20240607,114100,6532729000,8940,8890,8940,8890,1875
|
|
20240607,114000,6516032470,8890,8890,8890,8890,0
|
|
20240607,113900,6516032470,8890,8890,8890,8890,0
|
|
20240607,113800,6516032470,8890,8890,8890,8890,10
|
|
20240607,113700,6515943570,8890,8890,8890,8890,144
|
|
20240607,113600,6514663410,8890,8890,8890,8890,243
|
|
20240607,113500,6512503140,8870,8860,8870,8860,66
|
|
20240607,113400,6511917730,8860,8880,8880,8860,444
|
|
20240607,113300,6507981540,8880,8880,8880,8880,513
|
|
20240607,113200,6503426100,8880,8890,8900,8880,1088
|
|
20240607,113100,6493747180,8890,8860,8900,8860,604
|
|
20240607,113000,6488378390,8880,8880,8880,8860,78
|
|
20240607,112900,6487686130,8860,8860,8860,8860,36
|
|
20240607,112800,6487367170,8860,8860,8860,8860,342
|
|
20240607,112700,6484337050,8860,8860,8860,8860,101
|
|
20240607,112600,6483442190,8860,8860,8860,8860,3540
|
|
20240607,112500,6452077790,8860,8870,8890,8860,2158
|
|
20240607,112400,6432952620,8860,8870,8880,8860,1096
|
|
20240607,112300,6423238390,8870,8870,8870,8870,172
|
|
20240607,112200,6421712750,8870,8880,8900,8860,3073
|
|
20240607,112100,6394466740,8880,8880,8880,8880,1880
|
|
20240607,112000,6377772340,8890,8890,8890,8890,963
|
|
20240607,111900,6369211270,8890,8890,8900,8890,298
|
|
20240607,111800,6366561220,8890,8890,8900,8890,33
|
|
20240607,111700,6366267670,8880,8880,8880,8880,249
|
|
20240607,111600,6364056550,8880,8870,8880,8870,2176
|
|
20240607,111500,6344745570,8870,8870,8880,8870,353
|
|
20240607,111400,6341614120,8870,8880,8880,8870,306
|
|
20240607,111300,6338898860,8870,8880,8880,8870,1871
|
|
20240607,111200,6322293670,8880,8880,8880,8880,2367
|
|
20240607,111100,6301274710,8880,8900,8900,8880,3554
|
|
20240607,111000,6269660510,8910,8910,8910,8900,1460
|
|
20240607,110900,6256652220,8910,8900,8910,8900,378
|
|
20240607,110800,6253287540,8910,8900,8910,8900,23
|
|
20240607,110700,6253082830,8900,8900,8910,8900,953
|
|
20240607,110600,6244598890,8910,8910,8910,8910,723
|
|
20240607,110500,6238156960,8940,8940,8940,8940,0
|
|
20240607,110400,6238156960,8940,8940,8940,8910,267
|
|
20240607,110300,6235770280,8940,8930,8940,8920,512
|
|
20240607,110200,6231198290,8940,8940,8940,8940,109
|
|
20240607,110100,6230223830,8940,8930,8940,8910,781
|
|
20240607,110000,6223252470,8910,8900,8910,8900,30
|
|
20240607,105900,6222985370,8900,8910,8910,8900,390
|
|
20240607,105800,6219513440,8900,8900,8900,8900,255
|
|
20240607,105700,6217243940,8900,8920,8920,8890,1890
|
|
20240607,105600,6200437890,8930,8930,8950,8930,51
|
|
20240607,105500,6199982440,8930,8930,8930,8930,103
|
|
20240607,105400,6199062650,8950,8940,8950,8940,451
|
|
20240607,105300,6195029200,8940,8900,8940,8900,540
|
|
20240607,105200,6190206130,8890,8890,8890,8880,3203
|
|
20240607,105100,6161736210,8890,8890,8890,8890,506
|
|
20240607,105000,6157237870,8900,8900,8900,8890,553
|
|
20240607,104900,6152319100,8900,8920,8920,8900,517
|
|
20240607,104800,6147710770,8930,8930,8930,8920,1295
|
|
20240607,104700,6136146640,8930,8900,8930,8870,7728
|
|
20240607,104600,6067363370,8890,8910,8910,8880,5557
|
|
20240607,104500,6017889640,8920,8930,8930,8920,1097
|
|
20240607,104400,6008099100,8940,8960,8960,8930,9065
|
|
20240607,104300,5927006150,8960,8960,8970,8960,277
|
|
20240607,104200,5924522930,8970,8980,8980,8960,1597
|
|
20240607,104100,5910194200,8980,8980,9000,8980,1046
|
|
20240607,104000,5900798000,8990,9000,9000,8990,1107
|
|
20240607,103900,5890845200,9000,9020,9020,9000,862
|
|
20240607,103800,5883086720,9000,9030,9030,9000,1145
|
|
20240607,103700,5872770740,9030,9030,9040,9010,1189
|
|
20240607,103600,5862039720,9040,9030,9040,9030,798
|
|
20240607,103500,5854833670,9040,9010,9050,9010,231
|
|
20240607,103400,5852748920,9050,9070,9080,9050,3261
|
|
20240607,103300,5823208340,9070,9080,9080,9060,879
|
|
20240607,103200,5815237180,9080,9080,9080,9070,939
|
|
20240607,103100,5806719110,9080,9080,9080,9070,1813
|
|
20240607,103000,5790260160,9080,9070,9080,9070,1461
|
|
20240607,102900,5776998270,9070,9050,9080,9050,1967
|
|
20240607,102800,5759159950,9060,9040,9060,9040,3621
|
|
20240607,102700,5726384090,9040,9040,9040,9010,2336
|
|
20240607,102600,5705266920,9040,9000,9040,9000,1546
|
|
20240607,102500,5691352130,9040,9040,9040,9000,2378
|
|
20240607,102400,5669880710,9040,9040,9050,9040,43
|
|
20240607,102300,5669491940,9040,9040,9050,9040,1290
|
|
20240607,102200,5657819990,9040,9030,9040,9030,1421
|
|
20240607,102100,5644974870,9040,9040,9050,9030,1110
|
|
20240607,102000,5634940520,9040,9030,9040,9020,3925
|
|
20240607,101900,5599486640,9030,8990,9030,8990,2499
|
|
20240607,101800,5576984780,8990,8980,8990,8970,1604
|
|
20240607,101700,5562575580,8980,8970,9010,8970,967
|
|
20240607,101600,5553892070,8970,9000,9010,8960,10809
|
|
20240607,101500,5456875160,9000,9000,9010,9000,1827
|
|
20240607,101400,5440431120,9010,9010,9010,9000,467
|
|
20240607,101300,5436225060,9010,9010,9010,9000,543
|
|
20240607,101200,5431332740,9030,9010,9050,9010,2195
|
|
20240607,101100,5411514600,9000,9020,9030,9000,314
|
|
20240607,101000,5408683950,9030,8990,9030,8980,4108
|
|
20240607,100900,5371715840,8990,8990,9000,8990,1656
|
|
20240607,100800,5356828390,8990,8990,8990,8970,3278
|
|
20240607,100700,5327392620,8990,9010,9020,8990,4752
|
|
20240607,100600,5284636150,9010,9050,9050,9010,2632
|
|
20240607,100500,5260899580,9060,9110,9110,9020,6758
|
|
20240607,100400,5199721320,9110,9120,9120,9080,2112
|
|
20240607,100300,5180498950,9090,9120,9120,9090,3148
|
|
20240607,100200,5151832280,9120,9090,9120,9090,14818
|
|
20240607,100100,5016929070,9100,9090,9100,9090,5988
|
|
20240607,100000,4962473960,9090,9060,9090,9030,6520
|
|
20240607,095900,4903377340,9070,9060,9070,9060,913
|
|
20240607,095800,4895102060,9060,9060,9060,9030,1468
|
|
20240607,095700,4881810600,9060,9050,9060,9030,2821
|
|
20240607,095600,4856311770,9040,9050,9050,9030,1256
|
|
20240607,095500,4844955050,9050,9050,9050,9020,1937
|
|
20240607,095400,4827446220,9050,9050,9070,9020,1222
|
|
20240607,095300,4816399530,9050,9030,9060,9030,2420
|
|
20240607,095200,4794512530,9020,9020,9040,9020,480
|
|
20240607,095100,4790178710,9020,9020,9020,8990,941
|
|
20240607,095000,4781692260,9020,8990,9040,8990,3072
|
|
20240607,094900,4753969920,9010,9020,9040,8990,5813
|
|
20240607,094800,4701620710,9030,9040,9050,9010,2034
|
|
20240607,094700,4683262730,9050,9090,9090,9050,1366
|
|
20240607,094600,4670876660,9090,9080,9090,9050,4377
|
|
20240607,094500,4631140980,9080,9050,9080,9040,4447
|
|
20240607,094400,4590840640,9050,8980,9050,8970,11676
|
|
20240607,094300,4485874190,8980,9010,9020,8980,4536
|
|
20240607,094200,4445077230,9010,9030,9040,9010,2462
|
|
20240607,094100,4422866380,9030,9040,9040,9030,2394
|
|
20240607,094000,4401230760,9040,9060,9070,9040,12912
|
|
20240607,093900,4284349770,9070,9090,9100,9070,3490
|
|
20240607,093800,4252673680,9070,9070,9100,9070,4455
|
|
20240607,093700,4212242440,9070,9100,9110,9060,12682
|
|
20240607,093600,4096948900,9100,9100,9130,9090,10928
|
|
20240607,093500,3997286820,9130,9100,9140,9100,7444
|
|
20240607,093400,3929416940,9110,9120,9150,9100,16688
|
|
20240607,093300,3777068770,9130,9140,9140,9090,10981
|
|
20240607,093200,3676963030,9140,9060,9150,9060,35757
|
|
20240607,093100,3351318710,9070,9090,9090,9050,2238
|
|
20240607,093000,3331010890,9090,9020,9100,9000,27299
|
|
20240607,092900,3083337610,9020,9010,9030,8980,4056
|
|
20240607,092800,3046794760,9010,8960,9020,8950,4231
|
|
20240607,092700,3008782340,8950,8990,8990,8950,4458
|
|
20240607,092600,2968770740,8990,9000,9000,8990,4748
|
|
20240607,092500,2926063750,9000,9050,9050,9000,7097
|
|
20240607,092400,2862027570,9060,8980,9060,8980,11680
|
|
20240607,092300,2756557460,8990,8970,8990,8960,4410
|
|
20240607,092200,2716977460,8990,9040,9060,8960,16726
|
|
20240607,092100,2565967290,9040,9090,9090,9010,15069
|
|
20240607,092000,2429531470,9090,9000,9090,8980,25722
|
|
20240607,091900,2196353490,9040,8980,9050,8960,27087
|
|
20240607,091800,1952461770,8980,8920,9000,8890,20140
|
|
20240607,091700,1771654100,8950,8910,9000,8880,28315
|
|
20240607,091600,1517926930,8950,8780,8950,8770,46910
|
|
20240607,091500,1101287820,8780,8780,8780,8760,3999
|
|
20240607,091400,1066176720,8780,8760,8780,8750,3023
|
|
20240607,091300,1039668150,8760,8760,8780,8750,2644
|
|
20240607,091200,1016494620,8770,8800,8820,8760,1813
|
|
20240607,091100,1000559550,8820,8770,8820,8750,2220
|
|
20240607,091000,981006110,8770,8830,8840,8760,9337
|
|
20240607,090900,898921980,8810,8850,8860,8810,9461
|
|
20240607,090800,815359920,8860,8760,8890,8760,24127
|
|
20240607,090700,602415980,8760,8650,8760,8650,8573
|
|
20240607,090600,527697570,8650,8660,8660,8640,4170
|
|
20240607,090500,491628030,8670,8680,8680,8640,4449
|
|
20240607,090400,453054980,8680,8610,8680,8610,13016
|
|
20240607,090300,340506390,8620,8570,8620,8540,4819
|
|
20240607,090200,299180980,8570,8610,8660,8570,16579
|
|
20240607,090100,156431980,8610,8680,8680,8610,5298
|
|
20240607,090000,110629730,8680,8600,8690,8600,12488
|