636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,193300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,193200,10260001700,10050,10050,10050,10050,0
|
|
20240710,193100,10260001700,10050,10050,10050,10050,0
|
|
20240710,193000,10260001700,10050,10050,10050,10050,0
|
|
20240710,192900,10260001700,10050,10050,10050,10050,0
|
|
20240710,192800,10260001700,10050,10050,10050,10050,0
|
|
20240710,192700,10260001700,10050,10050,10050,10050,0
|
|
20240710,192600,10260001700,10050,10050,10050,10050,0
|
|
20240710,192500,10260001700,10050,10050,10050,10050,0
|
|
20240710,192400,10260001700,10050,10050,10050,10050,0
|
|
20240710,192300,10260001700,10050,10050,10050,10050,0
|
|
20240710,192200,10260001700,10050,10050,10050,10050,0
|
|
20240710,192100,10260001700,10050,10050,10050,10050,0
|
|
20240710,192000,10260001700,10050,10050,10050,10050,0
|
|
20240710,191900,10260001700,10050,10050,10050,10050,0
|
|
20240710,191800,10260001700,10050,10050,10050,10050,0
|
|
20240710,191700,10260001700,10050,10050,10050,10050,0
|
|
20240710,191600,10260001700,10050,10050,10050,10050,0
|
|
20240710,191500,10260001700,10050,10050,10050,10050,0
|
|
20240710,191400,10260001700,10050,10050,10050,10050,0
|
|
20240710,191300,10260001700,10050,10050,10050,10050,0
|
|
20240710,191200,10260001700,10050,10050,10050,10050,0
|
|
20240710,191100,10260001700,10050,10050,10050,10050,0
|
|
20240710,191000,10260001700,10050,10050,10050,10050,0
|
|
20240710,190900,10260001700,10050,10050,10050,10050,0
|
|
20240710,190800,10260001700,10050,10050,10050,10050,0
|
|
20240710,190700,10260001700,10050,10050,10050,10050,0
|
|
20240710,190600,10260001700,10050,10050,10050,10050,0
|
|
20240710,190500,10260001700,10050,10050,10050,10050,0
|
|
20240710,190400,10260001700,10050,10050,10050,10050,0
|
|
20240710,190300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,190200,10260001700,10050,10050,10050,10050,0
|
|
20240710,190100,10260001700,10050,10050,10050,10050,0
|
|
20240710,190000,10260001700,10050,10050,10050,10050,0
|
|
20240710,185900,10260001700,10050,10050,10050,10050,0
|
|
20240710,185800,10260001700,10050,10050,10050,10050,0
|
|
20240710,185700,10260001700,10050,10050,10050,10050,0
|
|
20240710,185600,10260001700,10050,10050,10050,10050,0
|
|
20240710,185500,10260001700,10050,10050,10050,10050,0
|
|
20240710,185400,10260001700,10050,10050,10050,10050,0
|
|
20240710,185300,10260001700,10050,10050,10050,10050,0
|
|
20240710,185200,10260001700,10050,10050,10050,10050,0
|
|
20240710,185100,10260001700,10050,10050,10050,10050,0
|
|
20240710,185000,10260001700,10050,10050,10050,10050,0
|
|
20240710,184900,10260001700,10050,10050,10050,10050,0
|
|
20240710,184800,10260001700,10050,10050,10050,10050,0
|
|
20240710,184700,10260001700,10050,10050,10050,10050,0
|
|
20240710,184600,10260001700,10050,10050,10050,10050,0
|
|
20240710,184500,10260001700,10050,10050,10050,10050,0
|
|
20240710,184400,10260001700,10050,10050,10050,10050,0
|
|
20240710,184300,10260001700,10050,10050,10050,10050,0
|
|
20240710,184200,10260001700,10050,10050,10050,10050,0
|
|
20240710,184100,10260001700,10050,10050,10050,10050,0
|
|
20240710,184000,10260001700,10050,10050,10050,10050,0
|
|
20240710,183900,10260001700,10050,10050,10050,10050,0
|
|
20240710,183800,10260001700,10050,10050,10050,10050,0
|
|
20240710,183700,10260001700,10050,10050,10050,10050,0
|
|
20240710,183600,10260001700,10050,10050,10050,10050,0
|
|
20240710,183500,10260001700,10050,10050,10050,10050,0
|
|
20240710,183400,10260001700,10050,10050,10050,10050,0
|
|
20240710,183300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,183200,10260001700,10050,10050,10050,10050,0
|
|
20240710,183100,10260001700,10050,10050,10050,10050,0
|
|
20240710,183000,10260001700,10050,10050,10050,10050,0
|
|
20240710,182900,10260001700,10050,10050,10050,10050,0
|
|
20240710,182800,10260001700,10050,10050,10050,10050,0
|
|
20240710,182700,10260001700,10050,10050,10050,10050,0
|
|
20240710,182600,10260001700,10050,10050,10050,10050,0
|
|
20240710,182500,10260001700,10050,10050,10050,10050,0
|
|
20240710,182400,10260001700,10050,10050,10050,10050,0
|
|
20240710,182300,10260001700,10050,10050,10050,10050,0
|
|
20240710,182200,10260001700,10050,10050,10050,10050,0
|
|
20240710,182100,10260001700,10050,10050,10050,10050,0
|
|
20240710,182000,10260001700,10050,10050,10050,10050,0
|
|
20240710,181900,10260001700,10050,10050,10050,10050,0
|
|
20240710,181800,10260001700,10050,10050,10050,10050,0
|
|
20240710,181700,10260001700,10050,10050,10050,10050,0
|
|
20240710,181600,10260001700,10050,10050,10050,10050,0
|
|
20240710,181500,10260001700,10050,10050,10050,10050,0
|
|
20240710,181400,10260001700,10050,10050,10050,10050,0
|
|
20240710,181300,10260001700,10050,10050,10050,10050,0
|
|
20240710,181200,10260001700,10050,10050,10050,10050,0
|
|
20240710,181100,10260001700,10050,10050,10050,10050,0
|
|
20240710,181000,10260001700,10050,10050,10050,10050,0
|
|
20240710,180900,10260001700,10050,10050,10050,10050,0
|
|
20240710,180800,10260001700,10050,10050,10050,10050,0
|
|
20240710,180700,10260001700,10050,10050,10050,10050,0
|
|
20240710,180600,10260001700,10050,10050,10050,10050,0
|
|
20240710,180500,10260001700,10050,10050,10050,10050,0
|
|
20240710,180400,10260001700,10050,10050,10050,10050,0
|
|
20240710,180300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,180200,10260001700,10050,10050,10050,10050,0
|
|
20240710,180100,10260001700,10050,10050,10050,10050,0
|
|
20240710,180000,10260001700,10050,10050,10050,10050,0
|
|
20240710,175900,10260001700,10050,10050,10050,10050,0
|
|
20240710,175800,10260001700,10050,10050,10050,10050,0
|
|
20240710,175700,10260001700,10050,10050,10050,10050,0
|
|
20240710,175600,10260001700,10050,10050,10050,10050,0
|
|
20240710,175500,10260001700,10050,10050,10050,10050,0
|
|
20240710,175400,10260001700,10050,10050,10050,10050,0
|
|
20240710,175300,10260001700,10050,10050,10050,10050,0
|
|
20240710,175200,10260001700,10050,10050,10050,10050,0
|
|
20240710,175100,10260001700,10050,10050,10050,10050,0
|
|
20240710,175000,10260001700,10050,10050,10050,10050,0
|
|
20240710,174900,10260001700,10050,10050,10050,10050,0
|
|
20240710,174800,10260001700,10050,10050,10050,10050,0
|
|
20240710,174700,10260001700,10050,10050,10050,10050,0
|
|
20240710,174600,10260001700,10050,10050,10050,10050,0
|
|
20240710,174500,10260001700,10050,10050,10050,10050,0
|
|
20240710,174400,10260001700,10050,10050,10050,10050,0
|
|
20240710,174300,10260001700,10050,10050,10050,10050,0
|
|
20240710,174200,10260001700,10050,10050,10050,10050,0
|
|
20240710,174100,10260001700,10050,10050,10050,10050,0
|
|
20240710,174000,10260001700,10050,10050,10050,10050,0
|
|
20240710,173900,10260001700,10050,10050,10050,10050,0
|
|
20240710,173800,10260001700,10050,10050,10050,10050,0
|
|
20240710,173700,10260001700,10050,10050,10050,10050,0
|
|
20240710,173600,10260001700,10050,10050,10050,10050,0
|
|
20240710,173500,10260001700,10050,10050,10050,10050,0
|
|
20240710,173400,10260001700,10050,10050,10050,10050,0
|
|
20240710,173300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,173200,10260001700,10050,10050,10050,10050,0
|
|
20240710,173100,10260001700,10050,10050,10050,10050,0
|
|
20240710,173000,10260001700,10050,10050,10050,10050,0
|
|
20240710,172900,10260001700,10050,10050,10050,10050,0
|
|
20240710,172800,10260001700,10050,10050,10050,10050,0
|
|
20240710,172700,10260001700,10050,10050,10050,10050,0
|
|
20240710,172600,10260001700,10050,10050,10050,10050,0
|
|
20240710,172500,10260001700,10050,10050,10050,10050,0
|
|
20240710,172400,10260001700,10050,10050,10050,10050,0
|
|
20240710,172300,10260001700,10050,10050,10050,10050,0
|
|
20240710,172200,10260001700,10050,10050,10050,10050,0
|
|
20240710,172100,10260001700,10050,10050,10050,10050,0
|
|
20240710,172000,10260001700,10050,10050,10050,10050,0
|
|
20240710,171900,10260001700,10050,10050,10050,10050,0
|
|
20240710,171800,10260001700,10050,10050,10050,10050,0
|
|
20240710,171700,10260001700,10050,10050,10050,10050,0
|
|
20240710,171600,10260001700,10050,10050,10050,10050,0
|
|
20240710,171500,10260001700,10050,10050,10050,10050,0
|
|
20240710,171400,10260001700,10050,10050,10050,10050,0
|
|
20240710,171300,10260001700,10050,10050,10050,10050,0
|
|
20240710,171200,10260001700,10050,10050,10050,10050,0
|
|
20240710,171100,10260001700,10050,10050,10050,10050,0
|
|
20240710,171000,10260001700,10050,10050,10050,10050,0
|
|
20240710,170900,10260001700,10050,10050,10050,10050,0
|
|
20240710,170800,10260001700,10050,10050,10050,10050,0
|
|
20240710,170700,10260001700,10050,10050,10050,10050,0
|
|
20240710,170600,10260001700,10050,10050,10050,10050,0
|
|
20240710,170500,10260001700,10050,10050,10050,10050,0
|
|
20240710,170400,10260001700,10050,10050,10050,10050,0
|
|
20240710,170300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,170200,10260001700,10050,10050,10050,10050,0
|
|
20240710,170100,10260001700,10050,10050,10050,10050,0
|
|
20240710,170000,10260001700,10050,10050,10050,10050,0
|
|
20240710,165900,10260001700,10050,10050,10050,10050,0
|
|
20240710,165800,10260001700,10050,10050,10050,10050,0
|
|
20240710,165700,10260001700,10050,10050,10050,10050,0
|
|
20240710,165600,10260001700,10050,10050,10050,10050,0
|
|
20240710,165500,10260001700,10050,10050,10050,10050,0
|
|
20240710,165400,10260001700,10050,10050,10050,10050,0
|
|
20240710,165300,10260001700,10050,10050,10050,10050,0
|
|
20240710,165200,10260001700,10050,10050,10050,10050,0
|
|
20240710,165100,10260001700,10050,10050,10050,10050,0
|
|
20240710,165000,10260001700,10050,10050,10050,10050,0
|
|
20240710,164900,10260001700,10050,10050,10050,10050,0
|
|
20240710,164800,10260001700,10050,10050,10050,10050,0
|
|
20240710,164700,10260001700,10050,10050,10050,10050,0
|
|
20240710,164600,10260001700,10050,10050,10050,10050,0
|
|
20240710,164500,10260001700,10050,10050,10050,10050,0
|
|
20240710,164400,10260001700,10050,10050,10050,10050,0
|
|
20240710,164300,10260001700,10050,10050,10050,10050,0
|
|
20240710,164200,10260001700,10050,10050,10050,10050,0
|
|
20240710,164100,10260001700,10050,10050,10050,10050,0
|
|
20240710,164000,10260001700,10050,10050,10050,10050,0
|
|
20240710,163900,10260001700,10050,10050,10050,10050,0
|
|
20240710,163800,10260001700,10050,10050,10050,10050,0
|
|
20240710,163700,10260001700,10050,10050,10050,10050,0
|
|
20240710,163600,10260001700,10050,10050,10050,10050,0
|
|
20240710,163500,10260001700,10050,10050,10050,10050,0
|
|
20240710,163400,10260001700,10050,10050,10050,10050,0
|
|
20240710,163300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,163200,10260001700,10050,10050,10050,10050,0
|
|
20240710,163100,10260001700,10050,10050,10050,10050,0
|
|
20240710,163000,10260001700,10050,10050,10050,10050,0
|
|
20240710,162900,10260001700,10050,10050,10050,10050,0
|
|
20240710,162800,10260001700,10050,10050,10050,10050,0
|
|
20240710,162700,10260001700,10050,10050,10050,10050,0
|
|
20240710,162600,10260001700,10050,10050,10050,10050,0
|
|
20240710,162500,10260001700,10050,10050,10050,10050,0
|
|
20240710,162400,10260001700,10050,10050,10050,10050,0
|
|
20240710,162300,10260001700,10050,10050,10050,10050,0
|
|
20240710,162200,10260001700,10050,10050,10050,10050,0
|
|
20240710,162100,10260001700,10050,10050,10050,10050,0
|
|
20240710,162000,10260001700,10050,10050,10050,10050,0
|
|
20240710,161900,10260001700,10050,10050,10050,10050,0
|
|
20240710,161800,10260001700,10050,10050,10050,10050,0
|
|
20240710,161700,10260001700,10050,10050,10050,10050,0
|
|
20240710,161600,10260001700,10050,10050,10050,10050,0
|
|
20240710,161500,10260001700,10050,10050,10050,10050,0
|
|
20240710,161400,10260001700,10050,10050,10050,10050,0
|
|
20240710,161300,10260001700,10050,10050,10050,10050,0
|
|
20240710,161200,10260001700,10050,10050,10050,10050,0
|
|
20240710,161100,10260001700,10050,10050,10050,10050,0
|
|
20240710,161000,10260001700,10050,10050,10050,10050,0
|
|
20240710,160900,10260001700,10050,10050,10050,10050,0
|
|
20240710,160800,10260001700,10050,10050,10050,10050,0
|
|
20240710,160700,10260001700,10050,10050,10050,10050,0
|
|
20240710,160600,10260001700,10050,10050,10050,10050,0
|
|
20240710,160500,10260001700,10050,10050,10050,10050,0
|
|
20240710,160400,10260001700,10050,10050,10050,10050,0
|
|
20240710,160300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,160200,10260001700,10050,10050,10050,10050,0
|
|
20240710,160100,10260001700,10050,10050,10050,10050,0
|
|
20240710,160000,10260001700,10050,10050,10050,10050,0
|
|
20240710,155900,10260001700,10050,10050,10050,10050,0
|
|
20240710,155800,10260001700,10050,10050,10050,10050,0
|
|
20240710,155700,10260001700,10050,10050,10050,10050,0
|
|
20240710,155600,10260001700,10050,10050,10050,10050,0
|
|
20240710,155500,10260001700,10050,10050,10050,10050,0
|
|
20240710,155400,10260001700,10050,10050,10050,10050,0
|
|
20240710,155300,10260001700,10050,10050,10050,10050,0
|
|
20240710,155200,10260001700,10050,10050,10050,10050,0
|
|
20240710,155100,10260001700,10050,10050,10050,10050,0
|
|
20240710,155000,10260001700,10050,10050,10050,10050,0
|
|
20240710,154900,10260001700,10050,10050,10050,10050,0
|
|
20240710,154800,10260001700,10050,10050,10050,10050,0
|
|
20240710,154700,10260001700,10050,10050,10050,10050,0
|
|
20240710,154600,10260001700,10050,10050,10050,10050,0
|
|
20240710,154500,10260001700,10050,10050,10050,10050,0
|
|
20240710,154400,10260001700,10050,10050,10050,10050,0
|
|
20240710,154300,10260001700,10050,10050,10050,10050,0
|
|
20240710,154200,10260001700,10050,10050,10050,10050,0
|
|
20240710,154100,10260001700,10050,10050,10050,10050,0
|
|
20240710,154000,10260001700,10050,10050,10050,10050,0
|
|
20240710,153900,10260001700,10050,10050,10050,10050,0
|
|
20240710,153800,10260001700,10050,10050,10050,10050,0
|
|
20240710,153700,10260001700,10050,10050,10050,10050,0
|
|
20240710,153600,10260001700,10050,10050,10050,10050,0
|
|
20240710,153500,10260001700,10050,10050,10050,10050,0
|
|
20240710,153400,10260001700,10050,10050,10050,10050,0
|
|
20240710,153300,10260001700,10050,10050,10050,10050,15044
|
|
20240710,153200,10260001700,10050,10050,10050,10050,0
|
|
20240710,153100,10260001700,10050,10050,10050,10050,0
|
|
20240710,153000,10260001700,10050,10050,10050,10050,15044
|
|
20240710,152900,10108809500,10050,10050,10050,10050,0
|
|
20240710,152800,10108809500,10050,10050,10050,10050,0
|
|
20240710,152700,10108809500,10050,10050,10050,10050,0
|
|
20240710,152600,10108809500,10050,10050,10050,10050,0
|
|
20240710,152500,10108809500,10050,10050,10050,10050,0
|
|
20240710,152400,10108809500,10050,10050,10050,10050,0
|
|
20240710,152300,10108809500,10050,10050,10050,10050,0
|
|
20240710,152200,10108809500,10050,10050,10050,10050,0
|
|
20240710,152100,10108809500,10050,10050,10050,10050,0
|
|
20240710,152000,10108809500,10050,10050,10050,10050,0
|
|
20240710,151900,10108809500,10050,10020,10060,10020,2674
|
|
20240710,151800,10081976330,10060,10010,10060,10010,1606
|
|
20240710,151700,10065876090,10010,10010,10040,10010,2745
|
|
20240710,151600,10038394740,10030,10020,10030,10010,2852
|
|
20240710,151500,10009813380,10020,10030,10030,10020,645
|
|
20240710,151400,10003348330,10030,10020,10030,10020,1425
|
|
20240710,151300,9989069140,10020,10020,10020,10020,1158
|
|
20240710,151200,9977465980,10020,10020,10030,10020,1762
|
|
20240710,151100,9959808060,10030,10030,10030,10020,203
|
|
20240710,151000,9957772870,10040,10050,10050,10030,380
|
|
20240710,150900,9953957060,10050,10040,10050,10020,1350
|
|
20240710,150800,9940403630,10050,10060,10060,10050,311
|
|
20240710,150700,9937277080,10060,10060,10060,10050,51
|
|
20240710,150600,9936764220,10060,10060,10060,10050,9212
|
|
20240710,150500,9844101000,10050,10040,10050,10020,767
|
|
20240710,150400,9836398160,10020,10020,10030,10020,1125
|
|
20240710,150300,9825124890,10020,10020,10020,10020,1316
|
|
20240710,150200,9811938570,10020,10020,10030,10020,501
|
|
20240710,150100,9806918120,10020,10040,10040,10020,1930
|
|
20240710,150000,9787566120,10050,10050,10050,10050,644
|
|
20240710,145900,9781093920,10050,10070,10070,10050,1026
|
|
20240710,145800,9770765630,10070,10070,10070,10070,5
|
|
20240710,145700,9770715280,10070,10030,10070,10020,1585
|
|
20240710,145600,9754794810,10030,10040,10050,10030,1485
|
|
20240710,145500,9739896690,10030,10060,10060,10030,258
|
|
20240710,145400,9737308650,10070,10050,10070,10050,201
|
|
20240710,145300,9735286580,10050,10060,10060,10050,441
|
|
20240710,145200,9730852120,10060,10040,10060,10020,2023
|
|
20240710,145100,9710542720,10040,10060,10070,10040,1334
|
|
20240710,145000,9697136670,10060,10060,10060,10060,275
|
|
20240710,144900,9694370170,10060,10060,10070,10060,313
|
|
20240710,144800,9691221260,10040,10050,10070,10040,956
|
|
20240710,144700,9681611290,10060,10060,10060,10060,877
|
|
20240710,144600,9672788670,10060,10070,10070,10060,415
|
|
20240710,144500,9668612030,10090,10090,10090,10090,1329
|
|
20240710,144400,9655202420,10090,10060,10090,10060,2351
|
|
20240710,144300,9631508000,10060,10020,10060,10020,127
|
|
20240710,144200,9630230420,10070,10020,10070,10020,45
|
|
20240710,144100,9629778520,10020,10070,10070,10020,1980
|
|
20240710,144000,9609886910,10060,10060,10080,10060,237
|
|
20240710,143900,9607501790,10080,10020,10080,10020,2911
|
|
20240710,143800,9578216510,10020,10020,10020,10010,539
|
|
20240710,143700,9572815770,10010,10030,10030,10010,1221
|
|
20240710,143600,9560582090,10050,10020,10050,10020,125
|
|
20240710,143500,9559326740,10020,10050,10050,10020,693
|
|
20240710,143400,9552374730,10050,10060,10060,10050,809
|
|
20240710,143300,9544242620,10050,10060,10060,10050,783
|
|
20240710,143200,9536365710,10060,10070,10070,10060,641
|
|
20240710,143100,9529915150,10070,10070,10070,10060,2968
|
|
20240710,143000,9500027400,10080,10080,10080,10070,3320
|
|
20240710,142900,9466562890,10090,10080,10090,10080,256
|
|
20240710,142800,9463982250,10080,10080,10090,10080,830
|
|
20240710,142700,9455615750,10090,10070,10090,10070,561
|
|
20240710,142600,9449964730,10090,10090,10090,10070,3518
|
|
20240710,142500,9414501050,10090,10090,10100,10090,1164
|
|
20240710,142400,9402756180,10080,10070,10080,10070,897
|
|
20240710,142300,9393714550,10070,10060,10070,10060,58
|
|
20240710,142200,9393130520,10060,10060,10060,10060,257
|
|
20240710,142100,9390545100,10060,10070,10080,10060,3914
|
|
20240710,142000,9351169790,10080,10090,10100,10080,5515
|
|
20240710,141900,9295495640,10090,10090,10090,10080,1391
|
|
20240710,141800,9281460680,10080,10060,10080,10060,3108
|
|
20240710,141700,9250153630,10060,10050,10060,10050,1149
|
|
20240710,141600,9238600230,10020,10020,10020,10020,40
|
|
20240710,141500,9238199430,10020,10020,10020,10020,25
|
|
20240710,141400,9237948930,10020,10020,10020,10020,10
|
|
20240710,141300,9237848730,10030,10050,10060,10030,1851
|
|
20240710,141200,9219229500,10040,10050,10050,10040,405
|
|
20240710,141100,9215159390,10050,10000,10050,10000,2798
|
|
20240710,141000,9187108620,10000,10000,10000,10000,250
|
|
20240710,140900,9184608620,10000,10000,10000,10000,300
|
|
20240710,140800,9181608620,10030,10030,10030,10030,300
|
|
20240710,140700,9178599620,10030,10030,10030,10030,1458
|
|
20240710,140600,9163975880,10030,9980,10030,9980,402
|
|
20240710,140500,9159961320,10040,10050,10050,9980,1258
|
|
20240710,140400,9147337060,10050,9980,10050,9980,1812
|
|
20240710,140300,9129170910,9970,9970,9970,9970,50
|
|
20240710,140200,9128672410,9970,10000,10000,9970,29
|
|
20240710,140100,9128383130,9960,9960,9960,9960,0
|
|
20240710,140000,9128383130,9960,9960,9960,9960,4
|
|
20240710,135900,9128343290,9960,9950,9970,9950,770
|
|
20240710,135800,9120668500,9950,9950,9950,9950,604
|
|
20240710,135700,9114658700,9950,9950,9960,9950,1355
|
|
20240710,135600,9101176200,9960,9960,9960,9950,1870
|
|
20240710,135500,9082555030,9960,9960,9960,9960,694
|
|
20240710,135400,9075642790,9960,10000,10000,9950,4608
|
|
20240710,135300,9029713580,9990,10000,10000,9990,1278
|
|
20240710,135200,9016946330,9990,9990,9990,9990,80
|
|
20240710,135100,9016147130,9990,9990,10000,9990,2451
|
|
20240710,135000,8991659640,10000,10000,10000,10000,418
|
|
20240710,134900,8987479640,10000,10000,10000,10000,230
|
|
20240710,134800,8985179640,9990,10000,10000,9990,531
|
|
20240710,134700,8979872890,10000,10000,10000,10000,150
|
|
20240710,134600,8978372890,10000,10020,10020,10000,405
|
|
20240710,134500,8974314970,10020,10030,10030,10020,59
|
|
20240710,134400,8973723600,10020,10020,10020,10020,3
|
|
20240710,134300,8973693540,10020,10010,10020,10010,466
|
|
20240710,134200,8969024320,10020,10010,10020,10000,1503
|
|
20240710,134100,8953980160,10020,10020,10020,10020,101
|
|
20240710,134000,8952968140,10020,10020,10020,10020,298
|
|
20240710,133900,8949982180,10020,10010,10020,10010,1117
|
|
20240710,133800,8938800670,10010,10010,10010,10010,0
|
|
20240710,133700,8938800670,10010,10000,10010,9990,1017
|
|
20240710,133600,8928635820,9990,10010,10010,9990,1196
|
|
20240710,133500,8916677880,10010,10010,10020,10010,69
|
|
20240710,133400,8915987180,10020,10020,10020,9990,113
|
|
20240710,133300,8914855120,10020,10010,10020,10010,359
|
|
20240710,133200,8911258190,10020,10020,10020,10020,375
|
|
20240710,133100,8907500690,10020,10020,10020,10010,115
|
|
20240710,133000,8906348400,10020,10020,10020,10020,3759
|
|
20240710,132900,8868683220,10020,10020,10030,10010,1059
|
|
20240710,132800,8858070450,9980,9980,9980,9980,1095
|
|
20240710,132700,8847142350,9980,9980,9980,9970,433
|
|
20240710,132600,8842824550,9970,9980,9980,9970,1421
|
|
20240710,132500,8828645030,10000,10010,10010,9990,6589
|
|
20240710,132400,8762752210,10010,10010,10010,10010,574
|
|
20240710,132300,8757006470,10020,10010,10020,10010,1136
|
|
20240710,132200,8745633800,10000,10020,10020,10000,1453
|
|
20240710,132100,8731089790,10010,10020,10020,10000,5227
|
|
20240710,132000,8678767010,10020,10030,10030,10020,3096
|
|
20240710,131900,8647741690,10030,10020,10030,10020,1508
|
|
20240710,131800,8632621730,10030,10030,10030,10020,2278
|
|
20240710,131700,8609777620,10030,10030,10030,10030,217
|
|
20240710,131600,8607601110,10030,10030,10030,10030,223
|
|
20240710,131500,8605364420,10030,10030,10030,10030,137
|
|
20240710,131400,8603990310,10030,10030,10030,10020,1184
|
|
20240710,131300,8592122330,10030,10070,10070,10030,16431
|
|
20240710,131200,8426886860,10070,10080,10080,10070,578
|
|
20240710,131100,8421065640,10080,10090,10090,10080,442
|
|
20240710,131000,8416606260,10080,10090,10090,10080,62
|
|
20240710,130900,8415980690,10080,10070,10090,10070,156
|
|
20240710,130800,8414409160,10070,10070,10070,10070,14
|
|
20240710,130700,8414268180,10070,10090,10090,10070,852
|
|
20240710,130600,8405675920,10090,10090,10090,10070,1104
|
|
20240710,130500,8394545290,10090,10090,10090,10090,138
|
|
20240710,130400,8393152870,10090,10080,10090,10070,765
|
|
20240710,130300,8385442670,10070,10070,10070,10070,200
|
|
20240710,130200,8383428670,10080,10080,10080,10080,338
|
|
20240710,130100,8380021630,10090,10080,10100,10080,414
|
|
20240710,130000,8375844290,10070,10070,10070,10070,163
|
|
20240710,125900,8374202880,10070,10060,10070,10060,244
|
|
20240710,125800,8371746100,10100,10060,10100,10060,1820
|
|
20240710,125700,8353425780,10060,10040,10060,10040,566
|
|
20240710,125600,8347741140,10040,10040,10040,10040,115
|
|
20240710,125500,8346586540,10030,10030,10030,10030,456
|
|
20240710,125400,8342012860,10030,10070,10070,10030,1558
|
|
20240710,125300,8326355530,10070,10100,10100,10070,3568
|
|
20240710,125200,8290402440,10100,10110,10110,10100,990
|
|
20240710,125100,8280403430,10100,10100,10100,10100,751
|
|
20240710,125000,8272818330,10100,10100,10110,10100,134
|
|
20240710,124900,8271464920,10100,10100,10110,10100,3204
|
|
20240710,124800,8239104510,10100,10100,10100,10100,157
|
|
20240710,124700,8237518810,10100,10090,10160,10090,8784
|
|
20240710,124600,8148512270,10090,10120,10120,10090,9762
|
|
20240710,124500,8049830900,10120,10110,10130,10110,2838
|
|
20240710,124400,8021100550,10110,10120,10120,10110,627
|
|
20240710,124300,8014757000,10120,10110,10120,10110,1365
|
|
20240710,124200,8000955640,10110,10110,10110,10110,2917
|
|
20240710,124100,7971464770,10100,10110,10110,10100,745
|
|
20240710,124000,7963934840,10100,10130,10130,10100,9074
|
|
20240710,123900,7872160910,10130,10140,10150,10110,4133
|
|
20240710,123800,7830305820,10150,10120,10160,10110,13344
|
|
20240710,123700,7694952000,10110,10130,10130,10110,3510
|
|
20240710,123600,7659433200,10130,10100,10140,10100,8832
|
|
20240710,123500,7570098230,10090,10070,10100,10070,4600
|
|
20240710,123400,7523689030,10060,10060,10060,10050,2030
|
|
20240710,123300,7503277740,10050,10040,10050,10030,3494
|
|
20240710,123200,7468193700,10030,10020,10040,10020,737
|
|
20240710,123100,7460795840,10020,10010,10020,10000,1991
|
|
20240710,123000,7440877990,10010,10040,10060,10010,800
|
|
20240710,122900,7432846360,10060,10050,10060,10000,2168
|
|
20240710,122800,7411045630,10050,10100,10100,10050,7446
|
|
20240710,122700,7335975080,10100,10100,10110,10090,6888
|
|
20240710,122600,7266376010,10100,10070,10100,10070,3678
|
|
20240710,122500,7229266240,10080,10090,10090,10060,2318
|
|
20240710,122400,7205916170,10090,10090,10130,10080,39237
|
|
20240710,122300,6809653810,10080,10000,10080,9990,13948
|
|
20240710,122200,6669484700,10000,9990,10000,9980,1414
|
|
20240710,122100,6655364880,9980,10010,10010,9980,12477
|
|
20240710,122000,6530601490,10000,10010,10010,10000,1930
|
|
20240710,121900,6511301150,10000,10000,10030,10000,2027
|
|
20240710,121800,6490978380,10040,10040,10040,10000,7131
|
|
20240710,121700,6419451000,10040,10060,10060,10040,3777
|
|
20240710,121600,6381522970,10060,10040,10070,10040,7351
|
|
20240710,121500,6307689100,10040,10100,10100,9990,16382
|
|
20240710,121400,6142871470,10100,9970,10100,9970,24577
|
|
20240710,121300,5896333240,10000,9980,10000,9970,3388
|
|
20240710,121200,5862469490,9960,9950,9960,9950,1616
|
|
20240710,121100,5846379650,9950,9980,10000,9950,3801
|
|
20240710,121000,5808501960,9980,9960,10000,9960,1313
|
|
20240710,120900,5795392040,10000,10000,10010,9920,5685
|
|
20240710,120800,5738608480,10000,9840,10000,9840,3601
|
|
20240710,120700,5702793190,9850,9850,9910,9830,2228
|
|
20240710,120600,5680833310,9910,9800,10050,9800,15883
|
|
20240710,120500,5522969040,9790,9790,9790,9780,29
|
|
20240710,120400,5522685340,9790,9800,9800,9780,1007
|
|
20240710,120300,5512824480,9800,9800,9800,9800,100
|
|
20240710,120200,5511844480,9800,9810,9820,9800,3646
|
|
20240710,120100,5476076330,9810,9810,9850,9810,760
|
|
20240710,120000,5468613000,9840,9840,9860,9810,4084
|
|
20240710,115900,5428422080,9810,9790,9810,9760,3564
|
|
20240710,115800,5393564810,9790,9800,9830,9790,1031
|
|
20240710,115700,5383439370,9790,9790,9790,9780,293
|
|
20240710,115600,5380571410,9790,9800,9800,9790,65
|
|
20240710,115500,5379934810,9830,9770,9840,9770,242
|
|
20240710,115400,5377563410,9760,9740,9910,9720,10226
|
|
20240710,115300,5277193760,9720,9700,9790,9700,2260
|
|
20240710,115200,5255207050,9700,9710,9710,9700,6788
|
|
20240710,115100,5189359810,9700,9750,9750,9700,4065
|
|
20240710,115000,5149797690,9750,9770,9790,9750,2613
|
|
20240710,114900,5124310300,9770,9770,9790,9760,999
|
|
20240710,114800,5114548690,9770,9750,9780,9750,1786
|
|
20240710,114700,5097093710,9750,9740,9750,9740,416
|
|
20240710,114600,5093041440,9730,9740,9780,9710,1508
|
|
20240710,114500,5078360130,9730,9720,9730,9720,479
|
|
20240710,114400,5073702550,9720,9720,9730,9720,1167
|
|
20240710,114300,5062359210,9740,9750,9760,9730,933
|
|
20240710,114200,5053269920,9770,9680,9770,9680,3475
|
|
20240710,114100,5019609800,9680,9710,9710,9670,7333
|
|
20240710,114000,4948579110,9720,9750,9780,9720,4377
|
|
20240710,113900,4905966470,9740,9780,9780,9740,201
|
|
20240710,113800,4904004420,9780,9780,9780,9770,2044
|
|
20240710,113700,4884024100,9780,9730,9790,9730,701
|
|
20240710,113600,4877198810,9700,9810,9820,9700,20399
|
|
20240710,113500,4678873520,9810,9800,9810,9800,104
|
|
20240710,113400,4677853480,9790,9810,9820,9790,578
|
|
20240710,113300,4672188380,9810,9800,9810,9800,464
|
|
20240710,113200,4667640600,9800,9820,9820,9800,316
|
|
20240710,113100,4664538320,9810,9830,9840,9800,4024
|
|
20240710,113000,4625036630,9840,9840,9850,9830,2263
|
|
20240710,112900,4602759860,9840,9830,9850,9830,3207
|
|
20240710,112800,4571201640,9810,9810,9810,9800,117
|
|
20240710,112700,4570053970,9800,9790,9800,9790,94
|
|
20240710,112600,4569133680,9790,9770,9850,9770,1152
|
|
20240710,112500,4557858360,9760,9770,9790,9760,10681
|
|
20240710,112400,4453470820,9770,9760,9790,9730,6086
|
|
20240710,112300,4394128610,9760,9720,9760,9690,1519
|
|
20240710,112200,4379362110,9720,9700,9730,9670,6767
|
|
20240710,112100,4313774030,9670,9770,9770,9660,14156
|
|
20240710,112000,4176411670,9750,9770,9770,9750,1148
|
|
20240710,111900,4165209010,9760,9770,9770,9750,899
|
|
20240710,111800,4156434690,9760,9840,9840,9760,9601
|
|
20240710,111700,4062258980,9840,9880,9880,9840,21793
|
|
20240710,111600,3847398110,9880,9880,9880,9880,2901
|
|
20240710,111500,3818736230,9880,9890,9890,9880,2395
|
|
20240710,111400,3795068770,9890,9880,9890,9880,256
|
|
20240710,111300,3792538900,9880,9880,9920,9880,1858
|
|
20240710,111200,3774170560,9880,9880,9890,9880,2910
|
|
20240710,111100,3745412610,9880,9890,9890,9880,705
|
|
20240710,111000,3738444910,9890,9890,9890,9890,198
|
|
20240710,110900,3736486690,9890,9890,9890,9890,1028
|
|
20240710,110800,3726319770,9890,9900,9900,9890,1141
|
|
20240710,110700,3715026860,9900,9910,9910,9900,363
|
|
20240710,110600,3711432020,9910,9910,9910,9910,655
|
|
20240710,110500,3704940970,9910,9900,9920,9890,389
|
|
20240710,110400,3701089520,9900,9910,9910,9900,1155
|
|
20240710,110300,3689643940,9910,9910,9910,9910,16
|
|
20240710,110200,3689485380,9910,9900,9910,9890,869
|
|
20240710,110100,3680880690,9910,9920,9920,9910,57
|
|
20240710,110000,3680315790,9920,9920,9920,9920,100
|
|
20240710,105900,3679323790,9900,9900,9910,9900,1383
|
|
20240710,105800,3665626050,9900,9910,9910,9900,3521
|
|
20240710,105700,3630742640,9910,9920,9920,9910,2506
|
|
20240710,105600,3605907090,9920,9930,9930,9910,2270
|
|
20240710,105500,3583384460,9930,9930,9930,9930,290
|
|
20240710,105400,3580504760,9940,9940,9940,9940,1325
|
|
20240710,105300,3567334260,9940,9940,9950,9940,138
|
|
20240710,105200,3565961450,9950,9950,9950,9940,179
|
|
20240710,105100,3564180480,9950,9950,9950,9950,276
|
|
20240710,105000,3561434280,9960,9960,9960,9950,493
|
|
20240710,104900,3556526150,9950,9940,9950,9940,189
|
|
20240710,104800,3554645620,9940,9940,9940,9930,180
|
|
20240710,104700,3552857120,9940,9950,9950,9940,133
|
|
20240710,104600,3551534890,9950,9950,9950,9950,1915
|
|
20240710,104500,3532480640,9950,9960,9960,9950,510
|
|
20240710,104400,3527401100,9960,9960,9960,9960,1011
|
|
20240710,104300,3517331540,9960,9960,9960,9960,60
|
|
20240710,104200,3516733940,9960,9960,9960,9960,130
|
|
20240710,104100,3515439140,9960,9950,9960,9950,502
|
|
20240710,104000,3510439240,9950,9960,9960,9950,702
|
|
20240710,103900,3503452710,9960,9960,9960,9960,13
|
|
20240710,103800,3503323230,9960,9950,9960,9940,34
|
|
20240710,103700,3502984870,9940,9960,9960,9930,1041
|
|
20240710,103600,3492630580,9960,9950,9960,9940,780
|
|
20240710,103500,3484867280,9940,9940,9950,9940,964
|
|
20240710,103400,3475284120,9940,9930,9940,9930,191
|
|
20240710,103300,3473386100,9930,9930,9940,9930,69
|
|
20240710,103200,3472700920,9920,9930,9930,9920,375
|
|
20240710,103100,3468980720,9920,9910,9920,9910,131
|
|
20240710,103000,3467681240,9910,9910,9910,9910,121
|
|
20240710,102900,3466482130,9910,9900,9910,9900,121
|
|
20240710,102800,3465284020,9890,9890,9900,9890,1775
|
|
20240710,102700,3447729200,9890,9890,9900,9890,1018
|
|
20240710,102600,3437660900,9890,9900,9900,9890,2673
|
|
20240710,102500,3411214630,9900,9890,9900,9890,797
|
|
20240710,102400,3403330790,9890,9910,9910,9890,2304
|
|
20240710,102300,3380521870,9910,9900,9910,9900,1975
|
|
20240710,102200,3360961970,9910,9920,9920,9900,1285
|
|
20240710,102100,3348232180,9920,9930,9930,9910,5183
|
|
20240710,102000,3296828420,9930,9930,9930,9930,949
|
|
20240710,101900,3287404850,9930,9930,9930,9930,495
|
|
20240710,101800,3282489500,9930,9940,9940,9930,277
|
|
20240710,101700,3279737590,9940,9930,9940,9920,461
|
|
20240710,101600,3275158510,9930,9950,9950,9930,3365
|
|
20240710,101500,3241710750,9950,9960,9960,9950,2846
|
|
20240710,101400,3213375830,9970,9970,9970,9970,500
|
|
20240710,101300,3208390830,9980,9970,9980,9970,694
|
|
20240710,101200,3201471090,9980,9980,9980,9980,652
|
|
20240710,101100,3194964130,9980,9980,9990,9980,610
|
|
20240710,101000,3188876180,9980,9970,9980,9970,848
|
|
20240710,100900,3180414500,9970,9970,9970,9970,20
|
|
20240710,100800,3180215100,9970,9960,9970,9960,325
|
|
20240710,100700,3176974900,9970,9960,9970,9960,1023
|
|
20240710,100600,3166783790,9960,9960,9960,9950,1027
|
|
20240710,100500,3156563940,9960,9960,9960,9960,81
|
|
20240710,100400,3155757180,9960,9960,9960,9960,521
|
|
20240710,100300,3150568020,9960,9960,9970,9950,1230
|
|
20240710,100200,3138315050,9960,9960,9970,9960,2503
|
|
20240710,100100,3113383900,9970,9980,9980,9960,313
|
|
20240710,100000,3110263290,9970,9980,9980,9960,135
|
|
20240710,095900,3108917860,9980,9970,9980,9960,838
|
|
20240710,095800,3100567690,9980,9980,9990,9980,715
|
|
20240710,095700,3093431630,9980,9980,9980,9970,3103
|
|
20240710,095600,3062478690,9980,9980,9980,9980,745
|
|
20240710,095500,3055043590,9980,9980,9980,9980,751
|
|
20240710,095400,3047548610,9980,9980,9980,9970,957
|
|
20240710,095300,3037999780,9980,9980,9980,9970,1513
|
|
20240710,095200,3022906100,9980,9990,9990,9980,353
|
|
20240710,095100,3019382870,10000,10000,10000,9980,85
|
|
20240710,095000,3018533630,10000,9970,10000,9970,3816
|
|
20240710,094900,2980433840,9980,9990,9990,9980,672
|
|
20240710,094800,2973726770,9970,9970,9990,9970,460
|
|
20240710,094700,2969137980,9970,9990,9990,9960,159
|
|
20240710,094600,2967551270,9960,9980,9990,9960,1854
|
|
20240710,094500,2949046340,9980,9970,9980,9960,2036
|
|
20240710,094400,2928745360,9970,9980,9980,9970,3286
|
|
20240710,094300,2895956040,9980,9990,9990,9980,520
|
|
20240710,094200,2890766350,9990,10020,10030,9990,6956
|
|
20240710,094100,2821222060,10020,10030,10030,10020,1026
|
|
20240710,094000,2810931670,10030,10060,10060,10030,2540
|
|
20240710,093900,2785432410,10060,10050,10060,10050,333
|
|
20240710,093800,2782085130,10050,10030,10050,10020,2423
|
|
20240710,093700,2757773050,10020,9990,10020,9990,3673
|
|
20240710,093600,2721026160,9980,9990,9990,9980,750
|
|
20240710,093500,2713535990,9990,10000,10000,9980,673
|
|
20240710,093400,2706819160,10000,9990,10000,9980,1190
|
|
20240710,093300,2694930600,9990,10000,10020,9980,3958
|
|
20240710,093200,2655372260,10030,10000,10030,9990,3364
|
|
20240710,093100,2621718600,10000,10070,10080,9990,10765
|
|
20240710,093000,2513462980,10070,10060,10080,10050,11031
|
|
20240710,092900,2402395090,10060,10050,10080,10030,2990
|
|
20240710,092800,2372306040,10030,10020,10050,9990,3588
|
|
20240710,092700,2336318060,10030,10020,10040,10010,1403
|
|
20240710,092600,2322254940,10010,9990,10010,9990,2800
|
|
20240710,092500,2294260180,9980,9950,9990,9950,1521
|
|
20240710,092400,2279077400,9950,9900,9950,9890,718
|
|
20240710,092300,2271957560,9890,9910,9920,9890,4470
|
|
20240710,092200,2227685810,9900,9950,9950,9900,11584
|
|
20240710,092100,2112802930,9950,9960,9960,9940,336
|
|
20240710,092000,2109460250,9950,9940,9960,9940,1677
|
|
20240710,091900,2092790530,9970,9950,9970,9930,9367
|
|
20240710,091800,1999633210,9970,9950,9970,9950,543
|
|
20240710,091700,1994221690,9950,9950,9970,9950,2724
|
|
20240710,091600,1967117370,9950,9940,9960,9930,1019
|
|
20240710,091500,1956981980,9940,9940,9990,9930,1713
|
|
20240710,091400,1939885490,9920,9940,9970,9920,6581
|
|
20240710,091300,1874477890,9940,9980,9980,9940,6141
|
|
20240710,091200,1813308880,9980,9980,9990,9970,3807
|
|
20240710,091100,1775321760,9990,9960,9990,9960,3758
|
|
20240710,091000,1737860920,9970,9980,9990,9970,6601
|
|
20240710,090900,1671996640,9980,9950,9980,9940,3707
|
|
20240710,090800,1635056750,9950,9980,9990,9950,3492
|
|
20240710,090700,1600278840,9990,9970,10030,9960,13664
|
|
20240710,090600,1463820750,10000,9930,10090,9930,14542
|
|
20240710,090500,1318277190,9930,9870,9940,9860,9947
|
|
20240710,090400,1219853230,9870,9870,9930,9860,16534
|
|
20240710,090300,1056386050,9870,9930,9930,9860,16898
|
|
20240710,090200,889039260,9940,10020,10040,9930,14072
|
|
20240710,090100,748680920,10040,10190,10190,10020,39404
|
|
20240710,090000,351090970,10190,10230,10240,10120,34395
|