630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,192600,7326193500,8900,8900,8900,8900,0
|
|
20240617,192500,7326193500,8900,8900,8900,8900,0
|
|
20240617,192400,7326193500,8900,8900,8900,8900,0
|
|
20240617,192300,7326193500,8900,8900,8900,8900,0
|
|
20240617,192200,7326193500,8900,8900,8900,8900,0
|
|
20240617,192100,7326193500,8900,8900,8900,8900,0
|
|
20240617,192000,7326193500,8900,8900,8900,8900,0
|
|
20240617,191900,7326193500,8900,8900,8900,8900,0
|
|
20240617,191800,7326193500,8900,8900,8900,8900,0
|
|
20240617,191700,7326193500,8900,8900,8900,8900,0
|
|
20240617,191600,7326193500,8900,8900,8900,8900,0
|
|
20240617,191500,7326193500,8900,8900,8900,8900,0
|
|
20240617,191400,7326193500,8900,8900,8900,8900,0
|
|
20240617,191300,7326193500,8900,8900,8900,8900,0
|
|
20240617,191200,7326193500,8900,8900,8900,8900,0
|
|
20240617,191100,7326193500,8900,8900,8900,8900,0
|
|
20240617,191000,7326193500,8900,8900,8900,8900,0
|
|
20240617,190900,7326193500,8900,8900,8900,8900,0
|
|
20240617,190800,7326193500,8900,8900,8900,8900,0
|
|
20240617,190700,7326193500,8900,8900,8900,8900,0
|
|
20240617,190600,7326193500,8900,8900,8900,8900,0
|
|
20240617,190500,7326193500,8900,8900,8900,8900,0
|
|
20240617,190400,7326193500,8900,8900,8900,8900,0
|
|
20240617,190300,7326193500,8900,8900,8900,8900,0
|
|
20240617,190200,7326193500,8900,8900,8900,8900,0
|
|
20240617,190100,7326193500,8900,8900,8900,8900,0
|
|
20240617,190000,7326193500,8900,8900,8900,8900,0
|
|
20240617,185900,7326193500,8900,8900,8900,8900,0
|
|
20240617,185800,7326193500,8900,8900,8900,8900,0
|
|
20240617,185700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,185600,7326193500,8900,8900,8900,8900,0
|
|
20240617,185500,7326193500,8900,8900,8900,8900,0
|
|
20240617,185400,7326193500,8900,8900,8900,8900,0
|
|
20240617,185300,7326193500,8900,8900,8900,8900,0
|
|
20240617,185200,7326193500,8900,8900,8900,8900,0
|
|
20240617,185100,7326193500,8900,8900,8900,8900,0
|
|
20240617,185000,7326193500,8900,8900,8900,8900,0
|
|
20240617,184900,7326193500,8900,8900,8900,8900,0
|
|
20240617,184800,7326193500,8900,8900,8900,8900,0
|
|
20240617,184700,7326193500,8900,8900,8900,8900,0
|
|
20240617,184600,7326193500,8900,8900,8900,8900,0
|
|
20240617,184500,7326193500,8900,8900,8900,8900,0
|
|
20240617,184400,7326193500,8900,8900,8900,8900,0
|
|
20240617,184300,7326193500,8900,8900,8900,8900,0
|
|
20240617,184200,7326193500,8900,8900,8900,8900,0
|
|
20240617,184100,7326193500,8900,8900,8900,8900,0
|
|
20240617,184000,7326193500,8900,8900,8900,8900,0
|
|
20240617,183900,7326193500,8900,8900,8900,8900,0
|
|
20240617,183800,7326193500,8900,8900,8900,8900,0
|
|
20240617,183700,7326193500,8900,8900,8900,8900,0
|
|
20240617,183600,7326193500,8900,8900,8900,8900,0
|
|
20240617,183500,7326193500,8900,8900,8900,8900,0
|
|
20240617,183400,7326193500,8900,8900,8900,8900,0
|
|
20240617,183300,7326193500,8900,8900,8900,8900,0
|
|
20240617,183200,7326193500,8900,8900,8900,8900,0
|
|
20240617,183100,7326193500,8900,8900,8900,8900,0
|
|
20240617,183000,7326193500,8900,8900,8900,8900,0
|
|
20240617,182900,7326193500,8900,8900,8900,8900,0
|
|
20240617,182800,7326193500,8900,8900,8900,8900,0
|
|
20240617,182700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,182600,7326193500,8900,8900,8900,8900,0
|
|
20240617,182500,7326193500,8900,8900,8900,8900,0
|
|
20240617,182400,7326193500,8900,8900,8900,8900,0
|
|
20240617,182300,7326193500,8900,8900,8900,8900,0
|
|
20240617,182200,7326193500,8900,8900,8900,8900,0
|
|
20240617,182100,7326193500,8900,8900,8900,8900,0
|
|
20240617,182000,7326193500,8900,8900,8900,8900,0
|
|
20240617,181900,7326193500,8900,8900,8900,8900,0
|
|
20240617,181800,7326193500,8900,8900,8900,8900,0
|
|
20240617,181700,7326193500,8900,8900,8900,8900,0
|
|
20240617,181600,7326193500,8900,8900,8900,8900,0
|
|
20240617,181500,7326193500,8900,8900,8900,8900,0
|
|
20240617,181400,7326193500,8900,8900,8900,8900,0
|
|
20240617,181300,7326193500,8900,8900,8900,8900,0
|
|
20240617,181200,7326193500,8900,8900,8900,8900,0
|
|
20240617,181100,7326193500,8900,8900,8900,8900,0
|
|
20240617,181000,7326193500,8900,8900,8900,8900,0
|
|
20240617,180900,7326193500,8900,8900,8900,8900,0
|
|
20240617,180800,7326193500,8900,8900,8900,8900,0
|
|
20240617,180700,7326193500,8900,8900,8900,8900,0
|
|
20240617,180600,7326193500,8900,8900,8900,8900,0
|
|
20240617,180500,7326193500,8900,8900,8900,8900,0
|
|
20240617,180400,7326193500,8900,8900,8900,8900,0
|
|
20240617,180300,7326193500,8900,8900,8900,8900,0
|
|
20240617,180200,7326193500,8900,8900,8900,8900,0
|
|
20240617,180100,7326193500,8900,8900,8900,8900,0
|
|
20240617,180000,7326193500,8900,8900,8900,8900,0
|
|
20240617,175900,7326193500,8900,8900,8900,8900,0
|
|
20240617,175800,7326193500,8900,8900,8900,8900,0
|
|
20240617,175700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,175600,7326193500,8900,8900,8900,8900,0
|
|
20240617,175500,7326193500,8900,8900,8900,8900,0
|
|
20240617,175400,7326193500,8900,8900,8900,8900,0
|
|
20240617,175300,7326193500,8900,8900,8900,8900,0
|
|
20240617,175200,7326193500,8900,8900,8900,8900,0
|
|
20240617,175100,7326193500,8900,8900,8900,8900,0
|
|
20240617,175000,7326193500,8900,8900,8900,8900,0
|
|
20240617,174900,7326193500,8900,8900,8900,8900,0
|
|
20240617,174800,7326193500,8900,8900,8900,8900,0
|
|
20240617,174700,7326193500,8900,8900,8900,8900,0
|
|
20240617,174600,7326193500,8900,8900,8900,8900,0
|
|
20240617,174500,7326193500,8900,8900,8900,8900,0
|
|
20240617,174400,7326193500,8900,8900,8900,8900,0
|
|
20240617,174300,7326193500,8900,8900,8900,8900,0
|
|
20240617,174200,7326193500,8900,8900,8900,8900,0
|
|
20240617,174100,7326193500,8900,8900,8900,8900,0
|
|
20240617,174000,7326193500,8900,8900,8900,8900,0
|
|
20240617,173900,7326193500,8900,8900,8900,8900,0
|
|
20240617,173800,7326193500,8900,8900,8900,8900,0
|
|
20240617,173700,7326193500,8900,8900,8900,8900,0
|
|
20240617,173600,7326193500,8900,8900,8900,8900,0
|
|
20240617,173500,7326193500,8900,8900,8900,8900,0
|
|
20240617,173400,7326193500,8900,8900,8900,8900,0
|
|
20240617,173300,7326193500,8900,8900,8900,8900,0
|
|
20240617,173200,7326193500,8900,8900,8900,8900,0
|
|
20240617,173100,7326193500,8900,8900,8900,8900,0
|
|
20240617,173000,7326193500,8900,8900,8900,8900,0
|
|
20240617,172900,7326193500,8900,8900,8900,8900,0
|
|
20240617,172800,7326193500,8900,8900,8900,8900,0
|
|
20240617,172700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,172600,7326193500,8900,8900,8900,8900,0
|
|
20240617,172500,7326193500,8900,8900,8900,8900,0
|
|
20240617,172400,7326193500,8900,8900,8900,8900,0
|
|
20240617,172300,7326193500,8900,8900,8900,8900,0
|
|
20240617,172200,7326193500,8900,8900,8900,8900,0
|
|
20240617,172100,7326193500,8900,8900,8900,8900,0
|
|
20240617,172000,7326193500,8900,8900,8900,8900,0
|
|
20240617,171900,7326193500,8900,8900,8900,8900,0
|
|
20240617,171800,7326193500,8900,8900,8900,8900,0
|
|
20240617,171700,7326193500,8900,8900,8900,8900,0
|
|
20240617,171600,7326193500,8900,8900,8900,8900,0
|
|
20240617,171500,7326193500,8900,8900,8900,8900,0
|
|
20240617,171400,7326193500,8900,8900,8900,8900,0
|
|
20240617,171300,7326193500,8900,8900,8900,8900,0
|
|
20240617,171200,7326193500,8900,8900,8900,8900,0
|
|
20240617,171100,7326193500,8900,8900,8900,8900,0
|
|
20240617,171000,7326193500,8900,8900,8900,8900,0
|
|
20240617,170900,7326193500,8900,8900,8900,8900,0
|
|
20240617,170800,7326193500,8900,8900,8900,8900,0
|
|
20240617,170700,7326193500,8900,8900,8900,8900,0
|
|
20240617,170600,7326193500,8900,8900,8900,8900,0
|
|
20240617,170500,7326193500,8900,8900,8900,8900,0
|
|
20240617,170400,7326193500,8900,8900,8900,8900,0
|
|
20240617,170300,7326193500,8900,8900,8900,8900,0
|
|
20240617,170200,7326193500,8900,8900,8900,8900,0
|
|
20240617,170100,7326193500,8900,8900,8900,8900,0
|
|
20240617,170000,7326193500,8900,8900,8900,8900,0
|
|
20240617,165900,7326193500,8900,8900,8900,8900,0
|
|
20240617,165800,7326193500,8900,8900,8900,8900,0
|
|
20240617,165700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,165600,7326193500,8900,8900,8900,8900,0
|
|
20240617,165500,7326193500,8900,8900,8900,8900,0
|
|
20240617,165400,7326193500,8900,8900,8900,8900,0
|
|
20240617,165300,7326193500,8900,8900,8900,8900,0
|
|
20240617,165200,7326193500,8900,8900,8900,8900,0
|
|
20240617,165100,7326193500,8900,8900,8900,8900,0
|
|
20240617,165000,7326193500,8900,8900,8900,8900,0
|
|
20240617,164900,7326193500,8900,8900,8900,8900,0
|
|
20240617,164800,7326193500,8900,8900,8900,8900,0
|
|
20240617,164700,7326193500,8900,8900,8900,8900,0
|
|
20240617,164600,7326193500,8900,8900,8900,8900,0
|
|
20240617,164500,7326193500,8900,8900,8900,8900,0
|
|
20240617,164400,7326193500,8900,8900,8900,8900,0
|
|
20240617,164300,7326193500,8900,8900,8900,8900,0
|
|
20240617,164200,7326193500,8900,8900,8900,8900,0
|
|
20240617,164100,7326193500,8900,8900,8900,8900,0
|
|
20240617,164000,7326193500,8900,8900,8900,8900,0
|
|
20240617,163900,7326193500,8900,8900,8900,8900,0
|
|
20240617,163800,7326193500,8900,8900,8900,8900,0
|
|
20240617,163700,7326193500,8900,8900,8900,8900,0
|
|
20240617,163600,7326193500,8900,8900,8900,8900,0
|
|
20240617,163500,7326193500,8900,8900,8900,8900,0
|
|
20240617,163400,7326193500,8900,8900,8900,8900,0
|
|
20240617,163300,7326193500,8900,8900,8900,8900,0
|
|
20240617,163200,7326193500,8900,8900,8900,8900,0
|
|
20240617,163100,7326193500,8900,8900,8900,8900,0
|
|
20240617,163000,7326193500,8900,8900,8900,8900,0
|
|
20240617,162900,7326193500,8900,8900,8900,8900,0
|
|
20240617,162800,7326193500,8900,8900,8900,8900,0
|
|
20240617,162700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,162600,7326193500,8900,8900,8900,8900,0
|
|
20240617,162500,7326193500,8900,8900,8900,8900,0
|
|
20240617,162400,7326193500,8900,8900,8900,8900,0
|
|
20240617,162300,7326193500,8900,8900,8900,8900,0
|
|
20240617,162200,7326193500,8900,8900,8900,8900,0
|
|
20240617,162100,7326193500,8900,8900,8900,8900,0
|
|
20240617,162000,7326193500,8900,8900,8900,8900,0
|
|
20240617,161900,7326193500,8900,8900,8900,8900,0
|
|
20240617,161800,7326193500,8900,8900,8900,8900,0
|
|
20240617,161700,7326193500,8900,8900,8900,8900,0
|
|
20240617,161600,7326193500,8900,8900,8900,8900,0
|
|
20240617,161500,7326193500,8900,8900,8900,8900,0
|
|
20240617,161400,7326193500,8900,8900,8900,8900,0
|
|
20240617,161300,7326193500,8900,8900,8900,8900,0
|
|
20240617,161200,7326193500,8900,8900,8900,8900,0
|
|
20240617,161100,7326193500,8900,8900,8900,8900,0
|
|
20240617,161000,7326193500,8900,8900,8900,8900,0
|
|
20240617,160900,7326193500,8900,8900,8900,8900,0
|
|
20240617,160800,7326193500,8900,8900,8900,8900,0
|
|
20240617,160700,7326193500,8900,8900,8900,8900,0
|
|
20240617,160600,7326193500,8900,8900,8900,8900,0
|
|
20240617,160500,7326193500,8900,8900,8900,8900,0
|
|
20240617,160400,7326193500,8900,8900,8900,8900,0
|
|
20240617,160300,7326193500,8900,8900,8900,8900,0
|
|
20240617,160200,7326193500,8900,8900,8900,8900,0
|
|
20240617,160100,7326193500,8900,8900,8900,8900,0
|
|
20240617,160000,7326193500,8900,8900,8900,8900,0
|
|
20240617,155900,7326193500,8900,8900,8900,8900,0
|
|
20240617,155800,7326193500,8900,8900,8900,8900,0
|
|
20240617,155700,7326193500,8900,8900,8900,8900,15177
|
|
20240617,155600,7326193500,8900,8900,8900,8900,0
|
|
20240617,155500,7326193500,8900,8900,8900,8900,0
|
|
20240617,155400,7326193500,8900,8900,8900,8900,0
|
|
20240617,155300,7326193500,8900,8900,8900,8900,0
|
|
20240617,155200,7326193500,8900,8900,8900,8900,0
|
|
20240617,155100,7326193500,8900,8900,8900,8900,0
|
|
20240617,155000,7326193500,8900,8900,8900,8900,0
|
|
20240617,154900,7326193500,8900,8900,8900,8900,0
|
|
20240617,154800,7326193500,8900,8900,8900,8900,0
|
|
20240617,154700,7326193500,8900,8900,8900,8900,0
|
|
20240617,154600,7326193500,8900,8900,8900,8900,0
|
|
20240617,154500,7326193500,8900,8900,8900,8900,0
|
|
20240617,154400,7326193500,8900,8900,8900,8900,0
|
|
20240617,154300,7326193500,8900,8900,8900,8900,0
|
|
20240617,154200,7326193500,8900,8900,8900,8900,0
|
|
20240617,154100,7326193500,8900,8900,8900,8900,0
|
|
20240617,154000,7326193500,8900,8900,8900,8900,0
|
|
20240617,153900,7326193500,8900,8900,8900,8900,0
|
|
20240617,153800,7326193500,8900,8900,8900,8900,0
|
|
20240617,153700,7326193500,8900,8900,8900,8900,0
|
|
20240617,153600,7326193500,8900,8900,8900,8900,0
|
|
20240617,153500,7326193500,8900,8900,8900,8900,0
|
|
20240617,153400,7326193500,8900,8900,8900,8900,0
|
|
20240617,153300,7326193500,8900,8900,8900,8900,0
|
|
20240617,153200,7326193500,8900,8900,8900,8900,0
|
|
20240617,153100,7326193500,8900,8900,8900,8900,0
|
|
20240617,153000,7326193500,8900,8900,8900,8900,15177
|
|
20240617,152900,7191118200,8910,8910,8910,8910,0
|
|
20240617,152800,7191118200,8910,8910,8910,8910,0
|
|
20240617,152700,7191118200,8910,8910,8910,8910,0
|
|
20240617,152600,7191118200,8910,8910,8910,8910,0
|
|
20240617,152500,7191118200,8910,8910,8910,8910,0
|
|
20240617,152400,7191118200,8910,8910,8910,8910,0
|
|
20240617,152300,7191118200,8910,8910,8910,8910,0
|
|
20240617,152200,7191118200,8910,8910,8910,8910,0
|
|
20240617,152100,7191118200,8910,8910,8910,8910,0
|
|
20240617,152000,7191118200,8910,8910,8910,8910,0
|
|
20240617,151900,7191118200,8910,8920,8920,8910,1285
|
|
20240617,151800,7179658180,8920,8930,8930,8920,3520
|
|
20240617,151700,7148240180,8930,8930,8940,8920,1093
|
|
20240617,151600,7138477210,8930,8930,8940,8930,1274
|
|
20240617,151500,7127100380,8920,8910,8920,8910,1192
|
|
20240617,151400,7116468660,8910,8920,8930,8910,1943
|
|
20240617,151300,7099142100,8930,8930,8930,8920,1497
|
|
20240617,151200,7085784360,8930,8920,8930,8910,334
|
|
20240617,151100,7082803560,8920,8920,8920,8920,1375
|
|
20240617,151000,7070538560,8930,8930,8930,8920,1459
|
|
20240617,150900,7057521420,8930,8930,8930,8920,713
|
|
20240617,150800,7051159330,8930,8920,8940,8920,210
|
|
20240617,150700,7049283020,8920,8940,8940,8920,571
|
|
20240617,150600,7044187540,8940,8920,8940,8920,541
|
|
20240617,150500,7039354570,8920,8920,8930,8920,1313
|
|
20240617,150400,7027636310,8920,8920,8920,8910,1007
|
|
20240617,150300,7018660710,8920,8930,8930,8910,1215
|
|
20240617,150200,7007828220,8930,8930,8930,8920,1024
|
|
20240617,150100,6998693130,8930,8960,8960,8930,11120
|
|
20240617,150000,6899173120,8960,8960,8960,8960,111
|
|
20240617,145900,6898178560,8960,8960,8960,8950,515
|
|
20240617,145800,6893565370,8960,8950,8960,8950,510
|
|
20240617,145700,6889000770,8950,8960,8960,8950,1409
|
|
20240617,145600,6876377520,8960,8960,8960,8960,1205
|
|
20240617,145500,6865580720,8960,8990,9000,8960,2326
|
|
20240617,145400,6844710420,8990,8990,9000,8980,1358
|
|
20240617,145300,6832502500,8990,8980,8990,8980,36
|
|
20240617,145200,6832178870,8990,9010,9010,8990,4247
|
|
20240617,145100,6793957120,9010,9000,9010,9000,1098
|
|
20240617,145000,6784074140,9010,9010,9010,9000,371
|
|
20240617,144900,6780731630,9010,9010,9010,9010,200
|
|
20240617,144800,6778929630,9010,9020,9020,9010,751
|
|
20240617,144700,6772159130,9020,9010,9020,9000,1429
|
|
20240617,144600,6759281070,9010,9020,9020,9010,459
|
|
20240617,144500,6755145390,9010,9010,9020,9010,42
|
|
20240617,144400,6754766940,9010,9000,9010,9000,142
|
|
20240617,144300,6753488520,9000,9020,9020,9000,708
|
|
20240617,144200,6747108910,9020,9020,9020,9010,1031
|
|
20240617,144100,6737818290,9010,9020,9020,9010,624
|
|
20240617,144000,6732193750,9020,9020,9020,9010,2143
|
|
20240617,143900,6712863940,9020,9000,9020,9000,343
|
|
20240617,143800,6709771680,9000,9000,9000,9000,155
|
|
20240617,143700,6708376680,9000,9000,9000,8990,572
|
|
20240617,143600,6703229720,9000,8990,9000,8990,1004
|
|
20240617,143500,6694199150,9000,8990,9000,8990,125
|
|
20240617,143400,6693075270,8990,8990,8990,8990,472
|
|
20240617,143300,6688831990,9000,9000,9010,9000,310
|
|
20240617,143200,6686039080,9010,9010,9020,9010,2341
|
|
20240617,143100,6664946620,9010,9000,9020,9000,1875
|
|
20240617,143000,6648051960,9010,9020,9020,9010,8
|
|
20240617,142900,6647979810,9020,8970,9020,8970,4706
|
|
20240617,142800,6605600050,8970,8960,8970,8960,306
|
|
20240617,142700,6602857190,8960,8960,8960,8950,205
|
|
20240617,142600,6601020400,8950,8960,8960,8950,74
|
|
20240617,142500,6600358040,8960,8960,8960,8950,108
|
|
20240617,142400,6599390960,8960,8950,8960,8950,96
|
|
20240617,142300,6598531350,8950,8960,8960,8950,185
|
|
20240617,142200,6596874900,8960,8960,8960,8960,126
|
|
20240617,142100,6595745940,8960,8960,8960,8960,191
|
|
20240617,142000,6594034580,8950,8950,8960,8950,622
|
|
20240617,141900,6588466680,8950,8950,8950,8950,738
|
|
20240617,141800,6581861580,8950,8950,8950,8950,350
|
|
20240617,141700,6578729080,8950,8950,8950,8950,4030
|
|
20240617,141600,6542660580,8970,8970,8970,8970,500
|
|
20240617,141500,6538175580,8970,8970,8970,8970,430
|
|
20240617,141400,6534318480,8970,8950,8970,8950,548
|
|
20240617,141300,6529412880,8950,8970,8970,8950,355
|
|
20240617,141200,6526234810,8980,8970,8980,8970,696
|
|
20240617,141100,6519991640,8980,8970,8980,8970,81
|
|
20240617,141000,6519264800,8980,8980,8980,8970,121
|
|
20240617,140900,6518178230,8980,8980,8980,8980,40
|
|
20240617,140800,6517819030,8980,8980,8980,8980,53
|
|
20240617,140700,6517343090,8980,8970,8980,8970,125
|
|
20240617,140600,6516221390,8980,8980,8980,8980,10
|
|
20240617,140500,6516131590,8980,8970,8980,8960,206
|
|
20240617,140400,6514284790,8970,8970,8970,8960,207
|
|
20240617,140300,6512430000,8960,8960,8960,8950,1086
|
|
20240617,140200,6502707440,8970,8970,8970,8960,1633
|
|
20240617,140100,6488075290,8970,8980,8980,8970,374
|
|
20240617,140000,6484720330,8980,8980,8980,8970,256
|
|
20240617,135900,6482421550,8980,8980,8980,8980,110
|
|
20240617,135800,6481433750,8980,8970,8980,8970,41
|
|
20240617,135700,6481065780,8970,8970,8970,8970,4
|
|
20240617,135600,6481029900,8960,8980,8980,8960,1116
|
|
20240617,135500,6471019430,8990,8990,8990,8990,185
|
|
20240617,135400,6469356280,8990,8990,8990,8990,150
|
|
20240617,135300,6468007780,8970,8970,8970,8970,50
|
|
20240617,135200,6467559280,8970,8970,8970,8970,123
|
|
20240617,135100,6466455970,8970,8980,8980,8970,1000
|
|
20240617,135000,6457485820,8970,8970,8970,8970,100
|
|
20240617,134900,6456588820,9000,8990,9000,8990,50
|
|
20240617,134800,6456138830,9000,8990,9000,8970,320
|
|
20240617,134700,6453267700,8980,8980,8990,8980,368
|
|
20240617,134600,6449961560,8980,8980,8980,8980,55
|
|
20240617,134500,6449467660,8980,8980,8980,8970,890
|
|
20240617,134400,6441483970,8980,8980,8980,8970,20
|
|
20240617,134300,6441304430,8980,8980,8980,8980,10
|
|
20240617,134200,6441214630,8980,8990,9000,8980,1091
|
|
20240617,134100,6431404640,8990,8990,8990,8980,135
|
|
20240617,134000,6430191190,8980,8980,8980,8980,55
|
|
20240617,133900,6429697290,8980,8990,8990,8980,183
|
|
20240617,133800,6428052940,8970,8970,8970,8970,315
|
|
20240617,133700,6425227390,8970,8980,9000,8970,1229
|
|
20240617,133600,6414189740,8980,8980,8980,8980,693
|
|
20240617,133500,6407966600,8980,8990,8990,8980,159
|
|
20240617,133400,6406538770,8980,9000,9000,8980,945
|
|
20240617,133300,6398043520,9000,8990,9000,8990,118
|
|
20240617,133200,6396982600,9000,9000,9000,8990,181
|
|
20240617,133100,6395355100,9000,8990,9000,8990,46
|
|
20240617,133000,6394941510,8990,9000,9000,8990,62
|
|
20240617,132900,6394383630,9000,8990,9000,8990,60
|
|
20240617,132800,6393844220,8990,8990,8990,8990,0
|
|
20240617,132700,6393844220,8990,9000,9000,8990,111
|
|
20240617,132600,6392846120,9000,9000,9000,9000,88
|
|
20240617,132500,6392054120,9000,9000,9000,9000,128
|
|
20240617,132400,6390902120,9000,9000,9000,9000,142
|
|
20240617,132300,6389624120,9000,9000,9000,9000,1365
|
|
20240617,132200,6377339120,9000,9000,9000,9000,10
|
|
20240617,132100,6377249120,9010,9010,9010,9010,66
|
|
20240617,132000,6376654460,9010,9010,9010,9010,5
|
|
20240617,131900,6376609410,9010,9010,9010,9010,1
|
|
20240617,131800,6376600400,9010,9010,9010,9010,24
|
|
20240617,131700,6376384160,9010,9010,9010,9010,23
|
|
20240617,131600,6376176930,9010,9010,9010,9010,44
|
|
20240617,131500,6375780490,9010,9010,9010,9010,410
|
|
20240617,131400,6372086390,9010,9000,9010,9000,611
|
|
20240617,131300,6366582280,9000,9000,9000,9000,142
|
|
20240617,131200,6365304280,9000,9000,9000,9000,378
|
|
20240617,131100,6361902280,9000,9000,9000,8990,329
|
|
20240617,131000,6358941430,8990,9000,9000,8990,222
|
|
20240617,130900,6356943530,9000,9000,9010,9000,832
|
|
20240617,130800,6349455430,8990,8990,9000,8990,589
|
|
20240617,130700,6344160190,8990,8980,8990,8980,240
|
|
20240617,130600,6342004210,8980,8980,8980,8980,87
|
|
20240617,130500,6341222950,8980,8980,8980,8980,104
|
|
20240617,130400,6340289030,8980,8990,8990,8980,214
|
|
20240617,130300,6338367190,8990,8990,8990,8990,37
|
|
20240617,130200,6338034560,8990,8990,8990,8970,205
|
|
20240617,130100,6336192480,8990,8990,8990,8990,5
|
|
20240617,130000,6336147530,8990,8970,8990,8970,294
|
|
20240617,125900,6333507220,8970,8960,8970,8960,75
|
|
20240617,125800,6332834480,8960,8950,8970,8950,634
|
|
20240617,125700,6327158880,8950,8950,8950,8950,1031
|
|
20240617,125600,6317931430,8950,8970,8970,8950,348
|
|
20240617,125500,6314813790,8970,8970,8970,8970,180
|
|
20240617,125400,6313199190,8970,8970,8970,8970,371
|
|
20240617,125300,6309871320,8940,8940,8940,8940,357
|
|
20240617,125200,6306679740,8930,8920,8940,8920,253
|
|
20240617,125100,6304420530,8900,8890,8900,8890,16
|
|
20240617,125000,6304278280,8890,8900,8900,8890,428
|
|
20240617,124900,6300473310,8890,8930,8940,8890,11693
|
|
20240617,124800,6196345610,8940,8930,8940,8930,45
|
|
20240617,124700,6195943440,8940,8940,8940,8940,1148
|
|
20240617,124600,6185680320,8940,8940,8940,8940,10
|
|
20240617,124500,6185590920,8940,8960,8960,8940,390
|
|
20240617,124400,6182103280,8940,8940,8940,8940,0
|
|
20240617,124300,6182103280,8940,8940,8960,8920,1150
|
|
20240617,124200,6171838210,8940,8930,8940,8930,57
|
|
20240617,124100,6171328790,8930,8970,8970,8930,326
|
|
20240617,124000,6168416200,8970,8940,8970,8940,282
|
|
20240617,123900,6165891640,8940,8950,8950,8940,1838
|
|
20240617,123800,6149459640,8970,8970,8970,8970,20
|
|
20240617,123700,6149280240,8970,8960,8970,8940,410
|
|
20240617,123600,6145609240,8970,9000,9000,8970,1593
|
|
20240617,123500,6131280940,9000,9000,9000,8990,1969
|
|
20240617,123400,6113578620,9000,8990,9000,8990,354
|
|
20240617,123300,6110396120,8970,8980,8980,8970,128
|
|
20240617,123200,6109247740,8980,9000,9000,8980,23
|
|
20240617,123100,6109040960,9000,9000,9000,8960,3356
|
|
20240617,123000,6078920210,9000,9020,9020,9000,1029
|
|
20240617,122900,6069643450,9020,9000,9020,9000,1811
|
|
20240617,122800,6053330910,9000,8990,9000,8990,116
|
|
20240617,122700,6052287990,9000,8980,9000,8980,331
|
|
20240617,122600,6049314990,9000,8990,9000,8990,475
|
|
20240617,122500,6045044040,8990,8980,8990,8980,178
|
|
20240617,122400,6043444330,8990,8990,8990,8990,222
|
|
20240617,122300,6041448550,8990,8990,8990,8990,144
|
|
20240617,122200,6040153990,8990,8990,8990,8980,516
|
|
20240617,122100,6035515380,8990,8980,8990,8980,551
|
|
20240617,122000,6030562720,8990,8980,8990,8980,539
|
|
20240617,121900,6025718200,8990,8990,8990,8960,480
|
|
20240617,121800,6021417340,8980,8980,8990,8960,750
|
|
20240617,121700,6014683360,8990,8990,8990,8990,215
|
|
20240617,121600,6012750510,8990,8980,8990,8980,105
|
|
20240617,121500,6011806660,8990,8990,8990,8950,514
|
|
20240617,121400,6007204920,8990,8980,8990,8980,48
|
|
20240617,121300,6006773850,8960,8950,8960,8950,531
|
|
20240617,121200,6002016200,8950,8940,8950,8940,829
|
|
20240617,121100,5994596750,8950,8950,8950,8950,342
|
|
20240617,121000,5991535850,8950,8950,8950,8950,35
|
|
20240617,120900,5991222600,8950,8950,8950,8950,10
|
|
20240617,120800,5991133100,8930,8930,8930,8930,20
|
|
20240617,120700,5990954500,8920,8920,8920,8920,11
|
|
20240617,120600,5990856380,8920,8950,8980,8920,3526
|
|
20240617,120500,5959245670,8950,8940,8950,8940,673
|
|
20240617,120400,5953223080,8950,8940,8950,8910,492
|
|
20240617,120300,5948827160,8940,8940,8940,8940,110
|
|
20240617,120200,5947843760,8940,8950,8950,8940,274
|
|
20240617,120100,5945391700,8950,8960,8960,8950,121
|
|
20240617,120000,5944307640,8960,8900,8960,8900,1276
|
|
20240617,115900,5932924950,8890,8900,8900,8890,310
|
|
20240617,115800,5930168950,8900,8890,8900,8880,2165
|
|
20240617,115700,5910920140,8890,8890,8890,8880,294
|
|
20240617,115600,5908307530,8880,8890,8890,8880,183
|
|
20240617,115500,5906681990,8880,8890,8890,8880,366
|
|
20240617,115400,5903431850,8890,8890,8890,8880,583
|
|
20240617,115300,5898251690,8890,8890,8890,8890,40
|
|
20240617,115200,5897896090,8890,8900,8900,8890,914
|
|
20240617,115100,5889769780,8900,8930,8930,8900,302
|
|
20240617,115000,5887074220,8930,8900,8930,8900,565
|
|
20240617,114900,5882037020,8910,8920,8920,8910,475
|
|
20240617,114800,5877804270,8910,8920,8920,8910,159
|
|
20240617,114700,5876387480,8910,8910,8910,8910,301
|
|
20240617,114600,5873705570,8910,8910,8910,8910,70
|
|
20240617,114500,5873081870,8910,8910,8910,8910,307
|
|
20240617,114400,5870346500,8900,8900,8900,8900,522
|
|
20240617,114300,5865700700,8910,8910,8910,8910,1
|
|
20240617,114200,5865691790,8910,8910,8910,8900,265
|
|
20240617,114100,5863330710,8910,8910,8910,8910,100
|
|
20240617,114000,5862439710,8910,8910,8920,8910,219
|
|
20240617,113900,5860488220,8910,8910,8910,8910,30
|
|
20240617,113800,5860220920,8910,8920,8920,8910,236
|
|
20240617,113700,5858117300,8930,8920,8930,8920,1205
|
|
20240617,113600,5847367600,8920,8910,8920,8910,451
|
|
20240617,113500,5843348260,8910,8880,8910,8880,376
|
|
20240617,113400,5840006890,8880,8890,8890,8880,1450
|
|
20240617,113300,5827126760,8880,8880,8880,8880,118
|
|
20240617,113200,5826078920,8880,8860,8880,8850,636
|
|
20240617,113100,5820441990,8870,8850,8870,8850,1301
|
|
20240617,113000,5808924660,8850,8860,8860,8850,6764
|
|
20240617,112900,5749062950,8860,8860,8860,8850,544
|
|
20240617,112800,5744246540,8850,8860,8860,8850,929
|
|
20240617,112700,5736024530,8860,8870,8870,8860,1198
|
|
20240617,112600,5725410050,8870,8860,8870,8860,441
|
|
20240617,112500,5721502770,8860,8870,8920,8860,3579
|
|
20240617,112400,5689783720,8870,8870,8870,8870,263
|
|
20240617,112300,5687450910,8870,8870,8870,8870,435
|
|
20240617,112200,5683592460,8860,8870,8910,8860,1684
|
|
20240617,112100,5668653450,8870,8860,8880,8860,291
|
|
20240617,112000,5666072780,8860,8870,8870,8860,1694
|
|
20240617,111900,5651058520,8870,8870,8870,8860,2547
|
|
20240617,111800,5628486020,8870,8870,8870,8860,346
|
|
20240617,111700,5625417050,8860,8870,8870,8860,2155
|
|
20240617,111600,5606312520,8870,8860,8870,8860,3285
|
|
20240617,111500,5577192570,8860,8890,8890,8860,1846
|
|
20240617,111400,5560809170,8890,8880,8890,8880,3312
|
|
20240617,111300,5531394570,8880,8860,8880,8860,3459
|
|
20240617,111200,5500721070,8870,8890,8890,8860,4329
|
|
20240617,111100,5462303510,8890,8910,8910,8890,10339
|
|
20240617,111000,5370293030,8900,8950,8950,8900,14652
|
|
20240617,110900,5239669780,8960,8950,8960,8950,161
|
|
20240617,110800,5238228780,8950,8950,8960,8950,2143
|
|
20240617,110700,5219048920,8950,8960,8960,8950,1100
|
|
20240617,110600,5209203050,8960,8960,8960,8960,141
|
|
20240617,110500,5207939690,8960,8950,8960,8950,741
|
|
20240617,110400,5201300380,8960,8940,8960,8940,506
|
|
20240617,110300,5196772940,8940,8940,8940,8940,751
|
|
20240617,110200,5190059000,8940,8950,8950,8940,1404
|
|
20240617,110100,5177493240,8950,8950,8950,8950,702
|
|
20240617,110000,5171210340,8950,8950,8950,8950,50
|
|
20240617,105900,5170762840,8950,8960,8960,8950,569
|
|
20240617,105800,5165665600,8960,8970,8970,8960,90
|
|
20240617,105700,5164858650,8960,8980,8980,8960,433
|
|
20240617,105600,5160976700,8980,8960,9000,8960,919
|
|
20240617,105500,5152742130,9010,8970,9010,8960,917
|
|
20240617,105400,5144521390,9010,9010,9010,8970,851
|
|
20240617,105300,5136880270,9000,8970,9020,8970,1006
|
|
20240617,105200,5127853490,9020,8980,9020,8970,706
|
|
20240617,105100,5121518350,8990,9000,9020,8990,924
|
|
20240617,105000,5113201820,9010,9020,9040,9000,2569
|
|
20240617,104900,5090043830,9030,9010,9030,9010,2234
|
|
20240617,104800,5069894150,9020,8990,9020,8990,717
|
|
20240617,104700,5063439140,8990,8970,8990,8970,722
|
|
20240617,104600,5056961280,8970,8950,8970,8950,2212
|
|
20240617,104500,5037150090,8960,8960,8960,8950,1213
|
|
20240617,104400,5026293190,8960,8960,8960,8950,552
|
|
20240617,104300,5021351450,8960,8950,8970,8940,595
|
|
20240617,104200,5016028710,8950,8970,8970,8950,497
|
|
20240617,104100,5011576980,8970,8970,8970,8950,912
|
|
20240617,104000,5003411240,8970,8970,8970,8950,802
|
|
20240617,103900,4996228660,8970,8970,8970,8950,439
|
|
20240617,103800,4992291200,8950,8950,8960,8950,503
|
|
20240617,103700,4987788350,8940,8960,8960,8940,2686
|
|
20240617,103600,4963749850,8960,8970,8970,8950,1201
|
|
20240617,103500,4952989550,8970,8970,8970,8970,709
|
|
20240617,103400,4946629820,8980,8990,8990,8980,15
|
|
20240617,103300,4946495070,8990,9000,9000,8970,66
|
|
20240617,103200,4945901230,8970,8970,8970,8970,120
|
|
20240617,103100,4944824830,8970,8980,8980,8970,509
|
|
20240617,103000,4940258970,9010,9020,9020,9000,215
|
|
20240617,102900,4938323680,9020,9020,9020,8960,2082
|
|
20240617,102800,4919589080,9020,9000,9030,9000,864
|
|
20240617,102700,4911801540,9000,8950,9000,8950,1056
|
|
20240617,102600,4902329100,8920,8940,8950,8920,1686
|
|
20240617,102500,4887262370,8940,8950,8950,8920,2678
|
|
20240617,102400,4863365580,8930,8930,8940,8930,3635
|
|
20240617,102300,4830904010,8920,8990,8990,8920,10102
|
|
20240617,102200,4740554770,8990,9000,9000,8960,3970
|
|
20240617,102100,4704915960,8990,9000,9000,8990,111
|
|
20240617,102000,4703917940,9000,9000,9000,9000,360
|
|
20240617,101900,4700677940,9000,8980,9000,8980,938
|
|
20240617,101800,4692237920,8980,9000,9000,8980,117
|
|
20240617,101700,4691184950,8990,9000,9000,8990,97
|
|
20240617,101600,4690311960,8950,8950,8950,8940,1310
|
|
20240617,101500,4678596000,8940,9000,9000,8940,1465
|
|
20240617,101400,4665438220,9020,9000,9020,8930,6015
|
|
20240617,101300,4611471530,9010,9030,9030,9010,4127
|
|
20240617,101200,4574249080,9040,9040,9050,9040,447
|
|
20240617,101100,4570207200,9040,9040,9040,9030,540
|
|
20240617,101000,4565325610,9020,9040,9040,9020,1209
|
|
20240617,100900,4554405120,9050,9040,9050,9040,1315
|
|
20240617,100800,4542515510,9040,9000,9040,9000,745
|
|
20240617,100700,4535799690,9000,8960,9000,8960,1742
|
|
20240617,100600,4520168540,8960,8950,8960,8950,792
|
|
20240617,100500,4513075840,8950,8970,8970,8950,1063
|
|
20240617,100400,4503552820,8960,8980,8980,8950,686
|
|
20240617,100300,4497407700,8980,8970,8980,8950,1208
|
|
20240617,100200,4486575040,8970,9000,9000,8970,707
|
|
20240617,100100,4480226980,8980,8980,9000,8970,3413
|
|
20240617,100000,4449599540,8980,9020,9030,8980,8118
|
|
20240617,095900,4376501000,9020,9010,9020,9000,2304
|
|
20240617,095800,4355736860,9000,8970,9000,8960,1992
|
|
20240617,095700,4337835700,8970,8960,8980,8960,830
|
|
20240617,095600,4330389900,8980,8900,8980,8890,21783
|
|
20240617,095500,4136470250,8900,8890,8900,8890,3010
|
|
20240617,095400,4109692400,8900,8890,8900,8890,2441
|
|
20240617,095300,4087988740,8890,8870,8890,8850,3875
|
|
20240617,095200,4053608130,8890,8850,8900,8840,12878
|
|
20240617,095100,3939637260,8850,8840,8890,8820,8977
|
|
20240617,095000,3860190980,8830,8930,8930,8830,19892
|
|
20240617,094900,3683662750,8920,8980,9000,8920,16967
|
|
20240617,094800,3531830490,8980,9020,9020,8980,6405
|
|
20240617,094700,3474163000,9020,9020,9030,9020,1132
|
|
20240617,094600,3463952130,9010,9010,9030,9010,1450
|
|
20240617,094500,3450877360,9020,9020,9030,9020,1052
|
|
20240617,094400,3441380070,9030,9030,9030,9030,230
|
|
20240617,094300,3439303170,9030,9020,9030,9020,2143
|
|
20240617,094200,3419972850,9020,9030,9030,9020,583
|
|
20240617,094100,3414710840,9030,9040,9040,9030,1075
|
|
20240617,094000,3405002570,9040,9050,9050,9040,324
|
|
20240617,093900,3402072120,9040,9020,9050,9020,733
|
|
20240617,093800,3395454190,9000,9000,9030,9000,667
|
|
20240617,093700,3389443130,8970,8970,9000,8960,4146
|
|
20240617,093600,3352261740,8970,9050,9060,8960,5969
|
|
20240617,093500,3298576560,9050,9020,9050,9020,3983
|
|
20240617,093400,3262648320,9000,9010,9060,9000,6400
|
|
20240617,093300,3204842680,9020,9100,9110,9000,8208
|
|
20240617,093200,3130878780,9050,8920,9100,8920,9576
|
|
20240617,093100,3044821100,8910,8880,8930,8840,5723
|
|
20240617,093000,2994012390,8850,8820,8850,8820,15545
|
|
20240617,092900,2856571310,8830,8830,8850,8760,23550
|
|
20240617,092800,2648949210,8830,8960,8960,8830,24344
|
|
20240617,092700,2431905640,8960,8960,8960,8950,14969
|
|
20240617,092600,2297881160,8950,8960,8970,8950,9336
|
|
20240617,092500,2214199460,8960,8990,8990,8960,13349
|
|
20240617,092400,2094423750,8990,9000,9040,8990,14305
|
|
20240617,092300,1965690380,9000,9160,9160,8990,12579
|
|
20240617,092200,1852225020,9160,9150,9160,9050,6864
|
|
20240617,092100,1789628030,9160,9150,9160,9120,4611
|
|
20240617,092000,1747518480,9130,9130,9160,9120,924
|
|
20240617,091900,1739081940,9130,9120,9140,9100,4270
|
|
20240617,091800,1700139410,9120,9070,9130,9070,4126
|
|
20240617,091700,1662620030,9090,9030,9090,9000,9337
|
|
20240617,091600,1578366930,9020,9030,9040,8990,12924
|
|
20240617,091500,1462089880,9000,9000,9050,8990,12331
|
|
20240617,091400,1351057670,9010,9060,9060,9000,9512
|
|
20240617,091300,1265149350,9070,9090,9090,9060,13657
|
|
20240617,091200,1141238920,9100,9070,9120,9070,9122
|
|
20240617,091100,1058341670,9070,9090,9090,9070,11179
|
|
20240617,091000,956851750,9090,9160,9160,9090,12328
|
|
20240617,090900,844242400,9160,9160,9170,9160,10537
|
|
20240617,090800,747722130,9170,9190,9200,9160,6599
|
|
20240617,090700,687226890,9170,9170,9190,9160,6522
|
|
20240617,090600,627424830,9170,9180,9190,9160,10318
|
|
20240617,090500,532847240,9180,9160,9190,9150,5861
|
|
20240617,090400,479131030,9160,9140,9160,9140,5636
|
|
20240617,090300,427537570,9140,9080,9180,9080,11238
|
|
20240617,090200,324997710,9060,9380,9380,9060,13751
|
|
20240617,090100,198414120,9380,9340,9380,9330,4479
|
|
20240617,090000,156568480,9360,9480,9480,9340,16574
|