671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200800,123345920,7950,7950,7950,7950,677
|
|
20240617,200700,123345920,7950,7950,7950,7950,0
|
|
20240617,200600,123345920,7950,7950,7950,7950,0
|
|
20240617,200500,123345920,7950,7950,7950,7950,0
|
|
20240617,200400,123345920,7950,7950,7950,7950,0
|
|
20240617,200300,123345920,7950,7950,7950,7950,0
|
|
20240617,200200,123345920,7950,7950,7950,7950,0
|
|
20240617,200100,123345920,7950,7950,7950,7950,0
|
|
20240617,200000,123345920,7950,7950,7950,7950,0
|
|
20240617,195900,123345920,7950,7950,7950,7950,0
|
|
20240617,195800,123345920,7950,7950,7950,7950,0
|
|
20240617,195700,123345920,7950,7950,7950,7950,0
|
|
20240617,195600,123345920,7950,7950,7950,7950,0
|
|
20240617,195500,123345920,7950,7950,7950,7950,0
|
|
20240617,195400,123345920,7950,7950,7950,7950,0
|
|
20240617,195300,123345920,7950,7950,7950,7950,0
|
|
20240617,195200,123345920,7950,7950,7950,7950,0
|
|
20240617,195100,123345920,7950,7950,7950,7950,0
|
|
20240617,195000,123345920,7950,7950,7950,7950,0
|
|
20240617,194900,123345920,7950,7950,7950,7950,0
|
|
20240617,194800,123345920,7950,7950,7950,7950,0
|
|
20240617,194700,123345920,7950,7950,7950,7950,0
|
|
20240617,194600,123345920,7950,7950,7950,7950,0
|
|
20240617,194500,123345920,7950,7950,7950,7950,0
|
|
20240617,194400,123345920,7950,7950,7950,7950,0
|
|
20240617,194300,123345920,7950,7950,7950,7950,0
|
|
20240617,194200,123345920,7950,7950,7950,7950,0
|
|
20240617,194100,123345920,7950,7950,7950,7950,0
|
|
20240617,194000,123345920,7950,7950,7950,7950,0
|
|
20240617,193900,123345920,7950,7950,7950,7950,0
|
|
20240617,193800,123345920,7950,7950,7950,7950,677
|
|
20240617,193700,123345920,7950,7950,7950,7950,0
|
|
20240617,193600,123345920,7950,7950,7950,7950,0
|
|
20240617,193500,123345920,7950,7950,7950,7950,0
|
|
20240617,193400,123345920,7950,7950,7950,7950,0
|
|
20240617,193300,123345920,7950,7950,7950,7950,0
|
|
20240617,193200,123345920,7950,7950,7950,7950,0
|
|
20240617,193100,123345920,7950,7950,7950,7950,0
|
|
20240617,193000,123345920,7950,7950,7950,7950,0
|
|
20240617,192900,123345920,7950,7950,7950,7950,0
|
|
20240617,192800,123345920,7950,7950,7950,7950,0
|
|
20240617,192700,123345920,7950,7950,7950,7950,0
|
|
20240617,192600,123345920,7950,7950,7950,7950,0
|
|
20240617,192500,123345920,7950,7950,7950,7950,0
|
|
20240617,192400,123345920,7950,7950,7950,7950,0
|
|
20240617,192300,123345920,7950,7950,7950,7950,0
|
|
20240617,192200,123345920,7950,7950,7950,7950,0
|
|
20240617,192100,123345920,7950,7950,7950,7950,0
|
|
20240617,192000,123345920,7950,7950,7950,7950,0
|
|
20240617,191900,123345920,7950,7950,7950,7950,0
|
|
20240617,191800,123345920,7950,7950,7950,7950,0
|
|
20240617,191700,123345920,7950,7950,7950,7950,0
|
|
20240617,191600,123345920,7950,7950,7950,7950,0
|
|
20240617,191500,123345920,7950,7950,7950,7950,0
|
|
20240617,191400,123345920,7950,7950,7950,7950,0
|
|
20240617,191300,123345920,7950,7950,7950,7950,0
|
|
20240617,191200,123345920,7950,7950,7950,7950,0
|
|
20240617,191100,123345920,7950,7950,7950,7950,0
|
|
20240617,191000,123345920,7950,7950,7950,7950,0
|
|
20240617,190900,123345920,7950,7950,7950,7950,0
|
|
20240617,190800,123345920,7950,7950,7950,7950,677
|
|
20240617,190700,123345920,7950,7950,7950,7950,0
|
|
20240617,190600,123345920,7950,7950,7950,7950,0
|
|
20240617,190500,123345920,7950,7950,7950,7950,0
|
|
20240617,190400,123345920,7950,7950,7950,7950,0
|
|
20240617,190300,123345920,7950,7950,7950,7950,0
|
|
20240617,190200,123345920,7950,7950,7950,7950,0
|
|
20240617,190100,123345920,7950,7950,7950,7950,0
|
|
20240617,190000,123345920,7950,7950,7950,7950,0
|
|
20240617,185900,123345920,7950,7950,7950,7950,0
|
|
20240617,185800,123345920,7950,7950,7950,7950,0
|
|
20240617,185700,123345920,7950,7950,7950,7950,0
|
|
20240617,185600,123345920,7950,7950,7950,7950,0
|
|
20240617,185500,123345920,7950,7950,7950,7950,0
|
|
20240617,185400,123345920,7950,7950,7950,7950,0
|
|
20240617,185300,123345920,7950,7950,7950,7950,0
|
|
20240617,185200,123345920,7950,7950,7950,7950,0
|
|
20240617,185100,123345920,7950,7950,7950,7950,0
|
|
20240617,185000,123345920,7950,7950,7950,7950,0
|
|
20240617,184900,123345920,7950,7950,7950,7950,0
|
|
20240617,184800,123345920,7950,7950,7950,7950,0
|
|
20240617,184700,123345920,7950,7950,7950,7950,0
|
|
20240617,184600,123345920,7950,7950,7950,7950,0
|
|
20240617,184500,123345920,7950,7950,7950,7950,0
|
|
20240617,184400,123345920,7950,7950,7950,7950,0
|
|
20240617,184300,123345920,7950,7950,7950,7950,0
|
|
20240617,184200,123345920,7950,7950,7950,7950,0
|
|
20240617,184100,123345920,7950,7950,7950,7950,0
|
|
20240617,184000,123345920,7950,7950,7950,7950,0
|
|
20240617,183900,123345920,7950,7950,7950,7950,0
|
|
20240617,183800,123345920,7950,7950,7950,7950,677
|
|
20240617,183700,123345920,7950,7950,7950,7950,0
|
|
20240617,183600,123345920,7950,7950,7950,7950,0
|
|
20240617,183500,123345920,7950,7950,7950,7950,0
|
|
20240617,183400,123345920,7950,7950,7950,7950,0
|
|
20240617,183300,123345920,7950,7950,7950,7950,0
|
|
20240617,183200,123345920,7950,7950,7950,7950,0
|
|
20240617,183100,123345920,7950,7950,7950,7950,0
|
|
20240617,183000,123345920,7950,7950,7950,7950,0
|
|
20240617,182900,123345920,7950,7950,7950,7950,0
|
|
20240617,182800,123345920,7950,7950,7950,7950,0
|
|
20240617,182700,123345920,7950,7950,7950,7950,0
|
|
20240617,182600,123345920,7950,7950,7950,7950,0
|
|
20240617,182500,123345920,7950,7950,7950,7950,0
|
|
20240617,182400,123345920,7950,7950,7950,7950,0
|
|
20240617,182300,123345920,7950,7950,7950,7950,0
|
|
20240617,182200,123345920,7950,7950,7950,7950,0
|
|
20240617,182100,123345920,7950,7950,7950,7950,0
|
|
20240617,182000,123345920,7950,7950,7950,7950,0
|
|
20240617,181900,123345920,7950,7950,7950,7950,0
|
|
20240617,181800,123345920,7950,7950,7950,7950,0
|
|
20240617,181700,123345920,7950,7950,7950,7950,0
|
|
20240617,181600,123345920,7950,7950,7950,7950,0
|
|
20240617,181500,123345920,7950,7950,7950,7950,0
|
|
20240617,181400,123345920,7950,7950,7950,7950,0
|
|
20240617,181300,123345920,7950,7950,7950,7950,0
|
|
20240617,181200,123345920,7950,7950,7950,7950,0
|
|
20240617,181100,123345920,7950,7950,7950,7950,0
|
|
20240617,181000,123345920,7950,7950,7950,7950,0
|
|
20240617,180900,123345920,7950,7950,7950,7950,0
|
|
20240617,180800,123345920,7950,7950,7950,7950,677
|
|
20240617,180700,123345920,7950,7950,7950,7950,0
|
|
20240617,180600,123345920,7950,7950,7950,7950,0
|
|
20240617,180500,123345920,7950,7950,7950,7950,0
|
|
20240617,180400,123345920,7950,7950,7950,7950,0
|
|
20240617,180300,123345920,7950,7950,7950,7950,0
|
|
20240617,180200,123345920,7950,7950,7950,7950,0
|
|
20240617,180100,123345920,7950,7950,7950,7950,0
|
|
20240617,180000,123345920,7950,7950,7950,7950,0
|
|
20240617,175900,123345920,7950,7950,7950,7950,0
|
|
20240617,175800,123345920,7950,7950,7950,7950,0
|
|
20240617,175700,123345920,7950,7950,7950,7950,0
|
|
20240617,175600,123345920,7950,7950,7950,7950,0
|
|
20240617,175500,123345920,7950,7950,7950,7950,0
|
|
20240617,175400,123345920,7950,7950,7950,7950,0
|
|
20240617,175300,123345920,7950,7950,7950,7950,0
|
|
20240617,175200,123345920,7950,7950,7950,7950,0
|
|
20240617,175100,123345920,7950,7950,7950,7950,0
|
|
20240617,175000,123345920,7950,7950,7950,7950,0
|
|
20240617,174900,123345920,7950,7950,7950,7950,0
|
|
20240617,174800,123345920,7950,7950,7950,7950,0
|
|
20240617,174700,123345920,7950,7950,7950,7950,0
|
|
20240617,174600,123345920,7950,7950,7950,7950,0
|
|
20240617,174500,123345920,7950,7950,7950,7950,0
|
|
20240617,174400,123345920,7950,7950,7950,7950,0
|
|
20240617,174300,123345920,7950,7950,7950,7950,0
|
|
20240617,174200,123345920,7950,7950,7950,7950,0
|
|
20240617,174100,123345920,7950,7950,7950,7950,0
|
|
20240617,174000,123345920,7950,7950,7950,7950,0
|
|
20240617,173900,123345920,7950,7950,7950,7950,0
|
|
20240617,173800,123345920,7950,7950,7950,7950,677
|
|
20240617,173700,123345920,7950,7950,7950,7950,0
|
|
20240617,173600,123345920,7950,7950,7950,7950,0
|
|
20240617,173500,123345920,7950,7950,7950,7950,0
|
|
20240617,173400,123345920,7950,7950,7950,7950,0
|
|
20240617,173300,123345920,7950,7950,7950,7950,0
|
|
20240617,173200,123345920,7950,7950,7950,7950,0
|
|
20240617,173100,123345920,7950,7950,7950,7950,0
|
|
20240617,173000,123345920,7950,7950,7950,7950,0
|
|
20240617,172900,123345920,7950,7950,7950,7950,0
|
|
20240617,172800,123345920,7950,7950,7950,7950,0
|
|
20240617,172700,123345920,7950,7950,7950,7950,0
|
|
20240617,172600,123345920,7950,7950,7950,7950,0
|
|
20240617,172500,123345920,7950,7950,7950,7950,0
|
|
20240617,172400,123345920,7950,7950,7950,7950,0
|
|
20240617,172300,123345920,7950,7950,7950,7950,0
|
|
20240617,172200,123345920,7950,7950,7950,7950,0
|
|
20240617,172100,123345920,7950,7950,7950,7950,0
|
|
20240617,172000,123345920,7950,7950,7950,7950,0
|
|
20240617,171900,123345920,7950,7950,7950,7950,0
|
|
20240617,171800,123345920,7950,7950,7950,7950,0
|
|
20240617,171700,123345920,7950,7950,7950,7950,0
|
|
20240617,171600,123345920,7950,7950,7950,7950,0
|
|
20240617,171500,123345920,7950,7950,7950,7950,0
|
|
20240617,171400,123345920,7950,7950,7950,7950,0
|
|
20240617,171300,123345920,7950,7950,7950,7950,0
|
|
20240617,171200,123345920,7950,7950,7950,7950,0
|
|
20240617,171100,123345920,7950,7950,7950,7950,0
|
|
20240617,171000,123345920,7950,7950,7950,7950,0
|
|
20240617,170900,123345920,7950,7950,7950,7950,0
|
|
20240617,170800,123345920,7950,7950,7950,7950,677
|
|
20240617,170700,123345920,7950,7950,7950,7950,0
|
|
20240617,170600,123345920,7950,7950,7950,7950,0
|
|
20240617,170500,123345920,7950,7950,7950,7950,0
|
|
20240617,170400,123345920,7950,7950,7950,7950,0
|
|
20240617,170300,123345920,7950,7950,7950,7950,0
|
|
20240617,170200,123345920,7950,7950,7950,7950,0
|
|
20240617,170100,123345920,7950,7950,7950,7950,0
|
|
20240617,170000,123345920,7950,7950,7950,7950,0
|
|
20240617,165900,123345920,7950,7950,7950,7950,0
|
|
20240617,165800,123345920,7950,7950,7950,7950,0
|
|
20240617,165700,123345920,7950,7950,7950,7950,0
|
|
20240617,165600,123345920,7950,7950,7950,7950,0
|
|
20240617,165500,123345920,7950,7950,7950,7950,0
|
|
20240617,165400,123345920,7950,7950,7950,7950,0
|
|
20240617,165300,123345920,7950,7950,7950,7950,0
|
|
20240617,165200,123345920,7950,7950,7950,7950,0
|
|
20240617,165100,123345920,7950,7950,7950,7950,0
|
|
20240617,165000,123345920,7950,7950,7950,7950,0
|
|
20240617,164900,123345920,7950,7950,7950,7950,0
|
|
20240617,164800,123345920,7950,7950,7950,7950,0
|
|
20240617,164700,123345920,7950,7950,7950,7950,0
|
|
20240617,164600,123345920,7950,7950,7950,7950,0
|
|
20240617,164500,123345920,7950,7950,7950,7950,0
|
|
20240617,164400,123345920,7950,7950,7950,7950,0
|
|
20240617,164300,123345920,7950,7950,7950,7950,0
|
|
20240617,164200,123345920,7950,7950,7950,7950,0
|
|
20240617,164100,123345920,7950,7950,7950,7950,0
|
|
20240617,164000,123345920,7950,7950,7950,7950,0
|
|
20240617,163900,123345920,7950,7950,7950,7950,0
|
|
20240617,163800,123345920,7950,7950,7950,7950,677
|
|
20240617,163700,123345920,7950,7950,7950,7950,0
|
|
20240617,163600,123345920,7950,7950,7950,7950,0
|
|
20240617,163500,123345920,7950,7950,7950,7950,0
|
|
20240617,163400,123345920,7950,7950,7950,7950,0
|
|
20240617,163300,123345920,7950,7950,7950,7950,0
|
|
20240617,163200,123345920,7950,7950,7950,7950,0
|
|
20240617,163100,123345920,7950,7950,7950,7950,0
|
|
20240617,163000,123345920,7950,7950,7950,7950,0
|
|
20240617,162900,123345920,7950,7950,7950,7950,0
|
|
20240617,162800,123345920,7950,7950,7950,7950,0
|
|
20240617,162700,123345920,7950,7950,7950,7950,0
|
|
20240617,162600,123345920,7950,7950,7950,7950,0
|
|
20240617,162500,123345920,7950,7950,7950,7950,0
|
|
20240617,162400,123345920,7950,7950,7950,7950,0
|
|
20240617,162300,123345920,7950,7950,7950,7950,0
|
|
20240617,162200,123345920,7950,7950,7950,7950,0
|
|
20240617,162100,123345920,7950,7950,7950,7950,0
|
|
20240617,162000,123345920,7950,7950,7950,7950,0
|
|
20240617,161900,123345920,7950,7950,7950,7950,0
|
|
20240617,161800,123345920,7950,7950,7950,7950,0
|
|
20240617,161700,123345920,7950,7950,7950,7950,0
|
|
20240617,161600,123345920,7950,7950,7950,7950,0
|
|
20240617,161500,123345920,7950,7950,7950,7950,0
|
|
20240617,161400,123345920,7950,7950,7950,7950,0
|
|
20240617,161300,123345920,7950,7950,7950,7950,0
|
|
20240617,161200,123345920,7950,7950,7950,7950,0
|
|
20240617,161100,123345920,7950,7950,7950,7950,0
|
|
20240617,161000,123345920,7950,7950,7950,7950,0
|
|
20240617,160900,123345920,7950,7950,7950,7950,0
|
|
20240617,160800,123345920,7950,7950,7950,7950,677
|
|
20240617,160700,123345920,7950,7950,7950,7950,0
|
|
20240617,160600,123345920,7950,7950,7950,7950,0
|
|
20240617,160500,123345920,7950,7950,7950,7950,0
|
|
20240617,160400,123345920,7950,7950,7950,7950,0
|
|
20240617,160300,123345920,7950,7950,7950,7950,0
|
|
20240617,160200,123345920,7950,7950,7950,7950,0
|
|
20240617,160100,123345920,7950,7950,7950,7950,0
|
|
20240617,160000,123345920,7950,7950,7950,7950,0
|
|
20240617,155900,123345920,7950,7950,7950,7950,0
|
|
20240617,155800,123345920,7950,7950,7950,7950,0
|
|
20240617,155700,123345920,7950,7950,7950,7950,0
|
|
20240617,155600,123345920,7950,7950,7950,7950,0
|
|
20240617,155500,123345920,7950,7950,7950,7950,0
|
|
20240617,155400,123345920,7950,7950,7950,7950,0
|
|
20240617,155300,123345920,7950,7950,7950,7950,0
|
|
20240617,155200,123345920,7950,7950,7950,7950,0
|
|
20240617,155100,123345920,7950,7950,7950,7950,0
|
|
20240617,155000,123345920,7950,7950,7950,7950,0
|
|
20240617,154900,123345920,7950,7950,7950,7950,0
|
|
20240617,154800,123345920,7950,7950,7950,7950,0
|
|
20240617,154700,123345920,7950,7950,7950,7950,0
|
|
20240617,154600,123345920,7950,7950,7950,7950,0
|
|
20240617,154500,123345920,7950,7950,7950,7950,0
|
|
20240617,154400,123345920,7950,7950,7950,7950,0
|
|
20240617,154300,123345920,7950,7950,7950,7950,0
|
|
20240617,154200,123345920,7950,7950,7950,7950,0
|
|
20240617,154100,123345920,7950,7950,7950,7950,0
|
|
20240617,154000,123345920,7950,7950,7950,7950,0
|
|
20240617,153900,123345920,7950,7950,7950,7950,0
|
|
20240617,153800,123345920,7950,7950,7950,7950,677
|
|
20240617,153700,123345920,7950,7950,7950,7950,0
|
|
20240617,153600,123345920,7950,7950,7950,7950,0
|
|
20240617,153500,123345920,7950,7950,7950,7950,0
|
|
20240617,153400,123345920,7950,7950,7950,7950,0
|
|
20240617,153300,123345920,7950,7950,7950,7950,0
|
|
20240617,153200,123345920,7950,7950,7950,7950,0
|
|
20240617,153100,123345920,7950,7950,7950,7950,0
|
|
20240617,153000,123345920,7950,7950,7950,7950,677
|
|
20240617,152900,117963770,7930,7930,7930,7930,0
|
|
20240617,152800,117963770,7930,7930,7930,7930,0
|
|
20240617,152700,117963770,7930,7930,7930,7930,0
|
|
20240617,152600,117963770,7930,7930,7930,7930,0
|
|
20240617,152500,117963770,7930,7930,7930,7930,0
|
|
20240617,152400,117963770,7930,7930,7930,7930,0
|
|
20240617,152300,117963770,7930,7930,7930,7930,0
|
|
20240617,152200,117963770,7930,7930,7930,7930,0
|
|
20240617,152100,117963770,7930,7930,7930,7930,0
|
|
20240617,152000,117963770,7930,7930,7930,7930,0
|
|
20240617,151900,117963770,7930,7880,7950,7880,311
|
|
20240617,151800,115497160,7930,7930,7930,7930,0
|
|
20240617,151700,115497160,7930,7880,7930,7880,106
|
|
20240617,151600,114657950,7870,7870,7870,7870,0
|
|
20240617,151500,114657950,7870,7870,7870,7850,520
|
|
20240617,151400,110570680,7880,7880,7880,7880,1
|
|
20240617,151300,110562800,7870,7870,7870,7870,0
|
|
20240617,151200,110562800,7870,7870,7870,7870,0
|
|
20240617,151100,110562800,7870,7870,7870,7870,0
|
|
20240617,151000,110562800,7870,7890,7900,7870,165
|
|
20240617,150900,109263250,7890,7890,7890,7890,5
|
|
20240617,150800,109223800,7920,7920,7920,7920,0
|
|
20240617,150700,109223800,7920,7920,7920,7920,0
|
|
20240617,150600,109223800,7920,7920,7920,7920,0
|
|
20240617,150500,109223800,7920,7910,7920,7910,700
|
|
20240617,150400,103685300,7940,7940,7940,7940,0
|
|
20240617,150300,103685300,7940,7880,7940,7880,450
|
|
20240617,150200,100128940,7890,7890,7890,7890,0
|
|
20240617,150100,100128940,7890,7890,7890,7890,0
|
|
20240617,150000,100128940,7890,7890,7890,7890,5
|
|
20240617,145900,100089490,7890,7890,7890,7890,5
|
|
20240617,145800,100050040,7900,7890,7900,7890,201
|
|
20240617,145700,98463240,7880,7880,7880,7880,13
|
|
20240617,145600,98360800,7890,7890,7890,7890,3
|
|
20240617,145500,98337130,7890,7890,7890,7890,11
|
|
20240617,145400,98250340,7890,7890,7890,7890,0
|
|
20240617,145300,98250340,7890,7890,7890,7890,0
|
|
20240617,145200,98250340,7890,7890,7890,7890,0
|
|
20240617,145100,98250340,7890,7890,7890,7890,0
|
|
20240617,145000,98250340,7890,7890,7890,7890,0
|
|
20240617,144900,98250340,7890,7890,7890,7890,50
|
|
20240617,144800,97855840,7890,7890,7890,7890,0
|
|
20240617,144700,97855840,7890,7890,7890,7890,0
|
|
20240617,144600,97855840,7890,7890,7890,7890,50
|
|
20240617,144500,97461340,7900,7900,7900,7900,0
|
|
20240617,144400,97461340,7900,7900,7900,7900,0
|
|
20240617,144300,97461340,7900,7900,7900,7900,0
|
|
20240617,144200,97461340,7900,7900,7900,7900,0
|
|
20240617,144100,97461340,7900,7900,7900,7900,0
|
|
20240617,144000,97461340,7900,7900,7900,7900,0
|
|
20240617,143900,97461340,7900,7900,7900,7900,3
|
|
20240617,143800,97437640,7900,7900,7900,7900,100
|
|
20240617,143700,96647640,7890,7890,7890,7890,5
|
|
20240617,143600,96608190,7900,7900,7900,7900,0
|
|
20240617,143500,96608190,7900,7900,7900,7900,0
|
|
20240617,143400,96608190,7900,7900,7900,7900,1
|
|
20240617,143300,96600290,7900,7900,7900,7900,0
|
|
20240617,143200,96600290,7900,7900,7900,7900,90
|
|
20240617,143100,95889290,7890,7890,7890,7890,0
|
|
20240617,143000,95889290,7890,7890,7890,7890,0
|
|
20240617,142900,95889290,7890,7890,7890,7890,92
|
|
20240617,142800,95163410,7880,7880,7880,7880,60
|
|
20240617,142700,94690610,7870,7870,7870,7870,0
|
|
20240617,142600,94690610,7870,7870,7870,7870,0
|
|
20240617,142500,94690610,7870,7870,7870,7870,0
|
|
20240617,142400,94690610,7870,7870,7870,7870,32
|
|
20240617,142300,94438770,7880,7880,7880,7880,19
|
|
20240617,142200,94289050,7880,7880,7880,7880,120
|
|
20240617,142100,93343450,7890,7890,7890,7890,10
|
|
20240617,142000,93264550,7890,7890,7890,7890,21
|
|
20240617,141900,93098860,7890,7890,7890,7890,25
|
|
20240617,141800,92901610,7890,7890,7890,7890,42
|
|
20240617,141700,92570230,7890,7890,7890,7890,10
|
|
20240617,141600,92491330,7880,7880,7880,7880,0
|
|
20240617,141500,92491330,7880,7880,7880,7880,0
|
|
20240617,141400,92491330,7880,7880,7880,7880,50
|
|
20240617,141300,92097330,7880,7880,7880,7880,50
|
|
20240617,141200,91703330,7880,7880,7880,7880,0
|
|
20240617,141100,91703330,7880,7880,7880,7880,0
|
|
20240617,141000,91703330,7880,7880,7880,7880,0
|
|
20240617,140900,91703330,7880,7880,7880,7880,10
|
|
20240617,140800,91624530,7880,7880,7880,7880,0
|
|
20240617,140700,91624530,7880,7880,7880,7880,130
|
|
20240617,140600,90600130,7870,7870,7870,7870,1
|
|
20240617,140500,90592260,7870,7870,7870,7870,0
|
|
20240617,140400,90592260,7870,7870,7870,7870,128
|
|
20240617,140300,89584900,7870,7870,7870,7870,0
|
|
20240617,140200,89584900,7870,7870,7870,7870,100
|
|
20240617,140100,88797900,7890,7890,7890,7890,2
|
|
20240617,140000,88782120,7890,7890,7890,7890,12
|
|
20240617,135900,88687440,7870,7870,7870,7870,0
|
|
20240617,135800,88687440,7870,7870,7870,7870,0
|
|
20240617,135700,88687440,7870,7870,7870,7870,0
|
|
20240617,135600,88687440,7870,7880,7880,7870,200
|
|
20240617,135500,87112730,7890,7890,7890,7890,0
|
|
20240617,135400,87112730,7890,7890,7890,7890,0
|
|
20240617,135300,87112730,7890,7890,7890,7890,0
|
|
20240617,135200,87112730,7890,7890,7890,7890,0
|
|
20240617,135100,87112730,7890,7900,7900,7890,235
|
|
20240617,135000,85258570,7900,7900,7900,7900,0
|
|
20240617,134900,85258570,7900,7900,7900,7900,21
|
|
20240617,134800,85092670,7900,7900,7900,7900,5
|
|
20240617,134700,85053170,7900,7900,7900,7900,5
|
|
20240617,134600,85013670,7890,7890,7890,7890,25
|
|
20240617,134500,84816420,7890,7890,7890,7890,10
|
|
20240617,134400,84737520,7910,7910,7910,7910,0
|
|
20240617,134300,84737520,7910,7910,7910,7910,0
|
|
20240617,134200,84737520,7910,7910,7910,7910,0
|
|
20240617,134100,84737520,7910,7910,7910,7910,0
|
|
20240617,134000,84737520,7910,7910,7910,7910,0
|
|
20240617,133900,84737520,7910,7910,7910,7910,0
|
|
20240617,133800,84737520,7910,7910,7910,7910,0
|
|
20240617,133700,84737520,7910,7910,7910,7910,0
|
|
20240617,133600,84737520,7910,7910,7910,7910,0
|
|
20240617,133500,84737520,7910,7910,7910,7910,5
|
|
20240617,133400,84697970,7910,7910,7910,7910,0
|
|
20240617,133300,84697970,7910,7910,7910,7910,0
|
|
20240617,133200,84697970,7910,7910,7910,7910,0
|
|
20240617,133100,84697970,7910,7910,7910,7910,5
|
|
20240617,133000,84658420,7910,7910,7910,7910,0
|
|
20240617,132900,84658420,7910,7910,7910,7910,0
|
|
20240617,132800,84658420,7910,7910,7910,7910,0
|
|
20240617,132700,84658420,7910,7910,7910,7910,0
|
|
20240617,132600,84658420,7910,7890,7910,7890,100
|
|
20240617,132500,83868520,7880,7880,7880,7880,43
|
|
20240617,132400,83529680,7880,7880,7880,7880,15
|
|
20240617,132300,83411480,7880,7880,7880,7880,152
|
|
20240617,132200,82213720,7880,7880,7880,7880,0
|
|
20240617,132100,82213720,7880,7880,7880,7880,0
|
|
20240617,132000,82213720,7880,7880,7880,7880,11
|
|
20240617,131900,82127040,7880,7880,7880,7880,0
|
|
20240617,131800,82127040,7880,7880,7880,7880,0
|
|
20240617,131700,82127040,7880,7880,7880,7880,0
|
|
20240617,131600,82127040,7880,7880,7880,7880,0
|
|
20240617,131500,82127040,7880,7880,7880,7880,0
|
|
20240617,131400,82127040,7880,7880,7880,7880,0
|
|
20240617,131300,82127040,7880,7880,7880,7880,0
|
|
20240617,131200,82127040,7880,7880,7880,7880,10
|
|
20240617,131100,82048240,7880,7880,7880,7880,20
|
|
20240617,131000,81890640,7880,7880,7880,7880,10
|
|
20240617,130900,81811840,7880,7880,7880,7880,0
|
|
20240617,130800,81811840,7880,7870,7880,7870,15
|
|
20240617,130700,81693780,7860,7880,7880,7860,3
|
|
20240617,130600,81670160,7880,7880,7880,7880,20
|
|
20240617,130500,81512560,7880,7880,7880,7880,4
|
|
20240617,130400,81481040,7910,7910,7910,7910,0
|
|
20240617,130300,81481040,7910,7910,7910,7910,0
|
|
20240617,130200,81481040,7910,7860,7910,7850,536
|
|
20240617,130100,77270410,7910,7910,7910,7870,1018
|
|
20240617,130000,69242550,7920,7910,7920,7910,2
|
|
20240617,125900,69226720,7920,7920,7920,7920,0
|
|
20240617,125800,69226720,7920,7920,7920,7920,0
|
|
20240617,125700,69226720,7920,7920,7920,7920,1
|
|
20240617,125600,69218800,7920,7920,7920,7920,0
|
|
20240617,125500,69218800,7920,7920,7920,7920,3
|
|
20240617,125400,69195040,7910,7910,7910,7910,0
|
|
20240617,125300,69195040,7910,7910,7910,7910,0
|
|
20240617,125200,69195040,7910,7910,7910,7910,0
|
|
20240617,125100,69195040,7910,7910,7910,7910,0
|
|
20240617,125000,69195040,7910,7910,7910,7910,0
|
|
20240617,124900,69195040,7910,7910,7910,7910,0
|
|
20240617,124800,69195040,7910,7910,7910,7910,0
|
|
20240617,124700,69195040,7910,7910,7910,7910,6
|
|
20240617,124600,69147580,7920,7920,7920,7920,0
|
|
20240617,124500,69147580,7920,7920,7920,7920,23
|
|
20240617,124400,68965420,7930,7920,7930,7920,77
|
|
20240617,124300,68355080,7930,7930,7930,7930,0
|
|
20240617,124200,68355080,7930,7930,7930,7930,0
|
|
20240617,124100,68355080,7930,7930,7930,7930,0
|
|
20240617,124000,68355080,7930,7930,7930,7930,0
|
|
20240617,123900,68355080,7930,7930,7930,7930,0
|
|
20240617,123800,68355080,7930,7930,7930,7930,0
|
|
20240617,123700,68355080,7930,7930,7930,7930,0
|
|
20240617,123600,68355080,7930,7930,7930,7930,0
|
|
20240617,123500,68355080,7930,7930,7930,7930,0
|
|
20240617,123400,68355080,7930,7930,7930,7930,0
|
|
20240617,123300,68355080,7930,7930,7930,7930,0
|
|
20240617,123200,68355080,7930,7920,7930,7920,24
|
|
20240617,123100,68164990,7930,7930,7930,7930,0
|
|
20240617,123000,68164990,7930,7930,7930,7930,8
|
|
20240617,122900,68101550,7940,7940,7940,7940,0
|
|
20240617,122800,68101550,7940,7940,7940,7940,0
|
|
20240617,122700,68101550,7940,7940,7940,7940,0
|
|
20240617,122600,68101550,7940,7940,7940,7940,0
|
|
20240617,122500,68101550,7940,7940,7940,7940,0
|
|
20240617,122400,68101550,7940,7940,7940,7940,0
|
|
20240617,122300,68101550,7940,7940,7940,7940,0
|
|
20240617,122200,68101550,7940,7940,7940,7940,0
|
|
20240617,122100,68101550,7940,7920,7940,7920,50
|
|
20240617,122000,67705190,7920,7910,7920,7910,4
|
|
20240617,121900,67673530,7910,7910,7910,7910,2
|
|
20240617,121800,67657710,7910,7910,7910,7910,7
|
|
20240617,121700,67602340,7920,7920,7920,7920,1
|
|
20240617,121600,67594420,7910,7910,7910,7910,0
|
|
20240617,121500,67594420,7910,7910,7910,7910,0
|
|
20240617,121400,67594420,7910,7910,7910,7910,0
|
|
20240617,121300,67594420,7910,7910,7910,7910,0
|
|
20240617,121200,67594420,7910,7910,7910,7910,0
|
|
20240617,121100,67594420,7910,7910,7910,7910,0
|
|
20240617,121000,67594420,7910,7910,7910,7910,0
|
|
20240617,120900,67594420,7910,7910,7910,7910,3
|
|
20240617,120800,67570690,7910,7910,7910,7910,18
|
|
20240617,120700,67428310,7920,7920,7920,7920,0
|
|
20240617,120600,67428310,7920,7910,7920,7910,89
|
|
20240617,120500,66724300,7920,7920,7920,7920,1
|
|
20240617,120400,66716380,7920,7920,7920,7920,0
|
|
20240617,120300,66716380,7920,7920,7920,7920,0
|
|
20240617,120200,66716380,7920,7920,7920,7920,4
|
|
20240617,120100,66684700,7920,7920,7920,7920,0
|
|
20240617,120000,66684700,7920,7920,7920,7920,8
|
|
20240617,115900,66621340,7910,7910,7910,7910,18
|
|
20240617,115800,66478960,7910,7910,7910,7910,0
|
|
20240617,115700,66478960,7910,7910,7910,7910,0
|
|
20240617,115600,66478960,7910,7910,7910,7910,0
|
|
20240617,115500,66478960,7910,7910,7910,7910,0
|
|
20240617,115400,66478960,7910,7910,7910,7910,0
|
|
20240617,115300,66478960,7910,7910,7910,7910,20
|
|
20240617,115200,66320760,7910,7910,7910,7910,5
|
|
20240617,115100,66281210,7910,7910,7910,7910,10
|
|
20240617,115000,66202110,7900,7900,7900,7900,2
|
|
20240617,114900,66186310,7900,7900,7900,7900,2
|
|
20240617,114800,66170510,7900,7900,7900,7900,0
|
|
20240617,114700,66170510,7900,7900,7900,7900,0
|
|
20240617,114600,66170510,7900,7900,7900,7900,0
|
|
20240617,114500,66170510,7900,7900,7900,7900,0
|
|
20240617,114400,66170510,7900,7900,7900,7900,0
|
|
20240617,114300,66170510,7900,7900,7900,7900,0
|
|
20240617,114200,66170510,7900,7900,7900,7900,5
|
|
20240617,114100,66131010,7900,7900,7900,7900,10
|
|
20240617,114000,66052010,7890,7910,7910,7890,300
|
|
20240617,113900,63681960,7930,7930,7930,7930,0
|
|
20240617,113800,63681960,7930,7930,7930,7930,0
|
|
20240617,113700,63681960,7930,7930,7930,7930,0
|
|
20240617,113600,63681960,7930,7930,7930,7930,5
|
|
20240617,113500,63642310,7930,7930,7930,7930,0
|
|
20240617,113400,63642310,7930,7930,7930,7930,0
|
|
20240617,113300,63642310,7930,7930,7930,7930,10
|
|
20240617,113200,63563010,7920,7920,7920,7920,25
|
|
20240617,113100,63365010,7930,7930,7930,7930,0
|
|
20240617,113000,63365010,7930,7930,7930,7930,0
|
|
20240617,112900,63365010,7930,7920,7930,7880,1572
|
|
20240617,112800,50955490,7930,7930,7930,7930,0
|
|
20240617,112700,50955490,7930,7920,7940,7920,192
|
|
20240617,112600,49434680,7930,7930,7930,7930,0
|
|
20240617,112500,49434680,7930,7940,7940,7920,101
|
|
20240617,112400,48633770,7930,7930,7930,7930,0
|
|
20240617,112300,48633770,7930,7930,7930,7930,0
|
|
20240617,112200,48633770,7930,7930,7930,7930,6
|
|
20240617,112100,48586190,7930,7930,7930,7930,23
|
|
20240617,112000,48403800,7920,7920,7920,7920,0
|
|
20240617,111900,48403800,7920,7920,7920,7920,0
|
|
20240617,111800,48403800,7920,7950,7950,7910,1269
|
|
20240617,111700,38333210,7950,7950,7950,7950,1
|
|
20240617,111600,38325260,7950,7950,7950,7950,0
|
|
20240617,111500,38325260,7950,7950,7950,7950,1
|
|
20240617,111400,38317310,7950,7950,7950,7950,0
|
|
20240617,111300,38317310,7950,7950,7950,7950,1
|
|
20240617,111200,38309360,7950,7960,7960,7950,77
|
|
20240617,111100,37696520,7960,7960,7960,7960,0
|
|
20240617,111000,37696520,7960,7960,7960,7960,1
|
|
20240617,110900,37688560,7960,7960,7960,7960,0
|
|
20240617,110800,37688560,7960,7960,7960,7960,1
|
|
20240617,110700,37680600,7960,7960,7960,7960,84
|
|
20240617,110600,37011960,7960,7960,7960,7960,1
|
|
20240617,110500,37004000,7960,7960,7960,7960,1
|
|
20240617,110400,36996040,7960,7970,7970,7960,129
|
|
20240617,110300,35968040,7980,7980,7980,7980,0
|
|
20240617,110200,35968040,7980,7980,7980,7980,4
|
|
20240617,110100,35936120,7980,7980,7980,7980,0
|
|
20240617,110000,35936120,7980,7980,7980,7980,0
|
|
20240617,105900,35936120,7980,7980,7980,7980,0
|
|
20240617,105800,35936120,7980,7980,7980,7980,2
|
|
20240617,105700,35920160,7980,7980,7980,7980,0
|
|
20240617,105600,35920160,7980,7980,7980,7980,0
|
|
20240617,105500,35920160,7980,7980,7980,7980,0
|
|
20240617,105400,35920160,7980,7980,7980,7980,2
|
|
20240617,105300,35904200,7990,7990,7990,7990,5
|
|
20240617,105200,35864250,7980,7980,7980,7980,0
|
|
20240617,105100,35864250,7980,7980,7980,7980,0
|
|
20240617,105000,35864250,7980,7980,7980,7980,2
|
|
20240617,104900,35848290,7980,7980,7980,7980,0
|
|
20240617,104800,35848290,7980,7980,7980,7980,0
|
|
20240617,104700,35848290,7980,7980,7980,7980,0
|
|
20240617,104600,35848290,7980,7980,7980,7980,2
|
|
20240617,104500,35832330,7980,7980,7980,7980,0
|
|
20240617,104400,35832330,7980,7980,7980,7980,0
|
|
20240617,104300,35832330,7980,7980,7980,7980,0
|
|
20240617,104200,35832330,7980,7980,7980,7980,0
|
|
20240617,104100,35832330,7980,7980,7980,7980,0
|
|
20240617,104000,35832330,7980,7980,7980,7980,0
|
|
20240617,103900,35832330,7980,7980,7980,7980,0
|
|
20240617,103800,35832330,7980,7980,7980,7980,4
|
|
20240617,103700,35800410,7970,7970,7970,7970,11
|
|
20240617,103600,35712740,7980,7980,7980,7980,5
|
|
20240617,103500,35672840,7980,7980,7980,7980,0
|
|
20240617,103400,35672840,7980,7980,7980,7980,0
|
|
20240617,103300,35672840,7980,7980,7980,7980,0
|
|
20240617,103200,35672840,7980,7980,7980,7980,3
|
|
20240617,103100,35648900,7990,7990,7990,7990,0
|
|
20240617,103000,35648900,7990,7980,7990,7980,14
|
|
20240617,102900,35537170,7990,7990,7990,7990,0
|
|
20240617,102800,35537170,7990,7990,7990,7990,0
|
|
20240617,102700,35537170,7990,7990,7990,7990,10
|
|
20240617,102600,35457270,8010,8010,8010,8010,0
|
|
20240617,102500,35457270,8010,8010,8010,8010,0
|
|
20240617,102400,35457270,8010,8010,8010,8010,0
|
|
20240617,102300,35457270,8010,8010,8010,8010,3
|
|
20240617,102200,35433240,8000,7970,8000,7970,50
|
|
20240617,102100,35033970,7950,7950,7950,7950,71
|
|
20240617,102000,34469520,7950,7960,7960,7950,57
|
|
20240617,101900,34016210,7960,7970,7970,7960,1050
|
|
20240617,101800,25649710,7970,7970,7970,7970,0
|
|
20240617,101700,25649710,7970,7990,7990,7970,670
|
|
20240617,101600,20306550,7990,7990,7990,7990,2
|
|
20240617,101500,20290570,7990,7990,7990,7990,0
|
|
20240617,101400,20290570,7990,7990,7990,7990,0
|
|
20240617,101300,20290570,7990,7990,7990,7990,2
|
|
20240617,101200,20274590,7990,7990,7990,7990,0
|
|
20240617,101100,20274590,7990,7990,7990,7990,0
|
|
20240617,101000,20274590,7990,7990,7990,7990,2
|
|
20240617,100900,20258610,8020,8020,8020,8020,0
|
|
20240617,100800,20258610,8020,8020,8020,8020,0
|
|
20240617,100700,20258610,8020,8020,8020,8020,0
|
|
20240617,100600,20258610,8020,8020,8020,8020,2
|
|
20240617,100500,20242570,8020,8020,8020,8020,0
|
|
20240617,100400,20242570,8020,8020,8020,8020,3
|
|
20240617,100300,20218510,8010,8010,8010,8010,0
|
|
20240617,100200,20218510,8010,8010,8010,8010,0
|
|
20240617,100100,20218510,8010,8010,8010,8010,20
|
|
20240617,100000,20058310,7990,7990,7990,7990,2
|
|
20240617,095900,20042330,7990,7990,7990,7990,1
|
|
20240617,095800,20034340,7980,7980,7980,7980,0
|
|
20240617,095700,20034340,7980,7980,7980,7980,0
|
|
20240617,095600,20034340,7980,7980,7980,7980,0
|
|
20240617,095500,20034340,7980,7980,7980,7980,0
|
|
20240617,095400,20034340,7980,7980,7980,7980,0
|
|
20240617,095300,20034340,7980,7980,7980,7980,0
|
|
20240617,095200,20034340,7980,8000,8020,7980,222
|
|
20240617,095100,18255910,7980,8000,8000,7980,223
|
|
20240617,095000,16472370,8000,8000,8000,8000,5
|
|
20240617,094900,16432370,7980,7980,7980,7980,0
|
|
20240617,094800,16432370,7980,7980,7980,7980,2
|
|
20240617,094700,16416410,7980,7980,7980,7980,1
|
|
20240617,094600,16408430,7980,7980,7980,7980,0
|
|
20240617,094500,16408430,7980,7980,7980,7980,2
|
|
20240617,094400,16392470,7980,7980,7980,7980,0
|
|
20240617,094300,16392470,7980,7980,7980,7980,0
|
|
20240617,094200,16392470,7980,7980,7980,7980,2
|
|
20240617,094100,16376510,7980,7980,7980,7980,0
|
|
20240617,094000,16376510,7980,7980,7980,7980,21
|
|
20240617,093900,16208930,7980,8000,8020,7980,479
|
|
20240617,093800,12369670,8010,8010,8010,8010,0
|
|
20240617,093700,12369670,8010,8010,8010,8010,0
|
|
20240617,093600,12369670,8010,8010,8010,8010,0
|
|
20240617,093500,12369670,8010,8010,8010,8010,0
|
|
20240617,093400,12369670,8010,8010,8010,8010,0
|
|
20240617,093300,12369670,8010,8010,8010,8010,0
|
|
20240617,093200,12369670,8010,8010,8010,8010,1
|
|
20240617,093100,12361660,7980,7980,7980,7980,0
|
|
20240617,093000,12361660,7980,8020,8020,7980,24
|
|
20240617,092900,12170100,8020,8020,8020,8020,0
|
|
20240617,092800,12170100,8020,8020,8020,8020,0
|
|
20240617,092700,12170100,8020,7970,8020,7970,5
|
|
20240617,092600,12130200,8020,8020,8020,8020,0
|
|
20240617,092500,12130200,8020,8020,8020,8020,0
|
|
20240617,092400,12130200,8020,8020,8020,8020,0
|
|
20240617,092300,12130200,8020,8020,8020,8020,0
|
|
20240617,092200,12130200,8020,7980,8020,7980,11
|
|
20240617,092100,12042380,7970,7970,7970,7970,0
|
|
20240617,092000,12042380,7970,7970,7970,7970,0
|
|
20240617,091900,12042380,7970,7970,7970,7970,0
|
|
20240617,091800,12042380,7970,7980,7980,7970,5
|
|
20240617,091700,12002520,7970,7970,7970,7970,0
|
|
20240617,091600,12002520,7970,7970,7970,7970,3
|
|
20240617,091500,11978610,7970,7970,7970,7970,0
|
|
20240617,091400,11978610,7970,7960,7970,7960,454
|
|
20240617,091300,8360520,7970,7980,7980,7970,232
|
|
20240617,091200,6511370,7990,7990,7990,7990,0
|
|
20240617,091100,6511370,7990,8000,8000,7990,181
|
|
20240617,091000,5064660,8040,8040,8040,8040,1
|
|
20240617,090900,5056620,8000,8000,8000,8000,158
|
|
20240617,090800,3792620,8060,8060,8060,8060,0
|
|
20240617,090700,3792620,8060,8060,8060,8060,0
|
|
20240617,090600,3792620,8060,8060,8060,8060,13
|
|
20240617,090500,3687840,8070,8070,8070,8070,0
|
|
20240617,090400,3687840,8070,8070,8070,8070,0
|
|
20240617,090300,3687840,8070,8070,8070,8070,1
|
|
20240617,090200,3679770,8070,8070,8070,8070,1
|
|
20240617,090100,3671700,8010,8010,8010,8010,0
|
|
20240617,090000,3671700,8010,8020,8020,8010,458
|