619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,191500,10098801690,13900,13900,13900,13900,0
|
|
20240619,191400,10098801690,13900,13900,13900,13900,0
|
|
20240619,191300,10098801690,13900,13900,13900,13900,0
|
|
20240619,191200,10098801690,13900,13900,13900,13900,0
|
|
20240619,191100,10098801690,13900,13900,13900,13900,0
|
|
20240619,191000,10098801690,13900,13900,13900,13900,0
|
|
20240619,190900,10098801690,13900,13900,13900,13900,0
|
|
20240619,190800,10098801690,13900,13900,13900,13900,0
|
|
20240619,190700,10098801690,13900,13900,13900,13900,0
|
|
20240619,190600,10098801690,13900,13900,13900,13900,0
|
|
20240619,190500,10098801690,13900,13900,13900,13900,0
|
|
20240619,190400,10098801690,13900,13900,13900,13900,0
|
|
20240619,190300,10098801690,13900,13900,13900,13900,0
|
|
20240619,190200,10098801690,13900,13900,13900,13900,0
|
|
20240619,190100,10098801690,13900,13900,13900,13900,0
|
|
20240619,190000,10098801690,13900,13900,13900,13900,0
|
|
20240619,185900,10098801690,13900,13900,13900,13900,0
|
|
20240619,185800,10098801690,13900,13900,13900,13900,0
|
|
20240619,185700,10098801690,13900,13900,13900,13900,0
|
|
20240619,185600,10098801690,13900,13900,13900,13900,0
|
|
20240619,185500,10098801690,13900,13900,13900,13900,0
|
|
20240619,185400,10098801690,13900,13900,13900,13900,0
|
|
20240619,185300,10098801690,13900,13900,13900,13900,0
|
|
20240619,185200,10098801690,13900,13900,13900,13900,0
|
|
20240619,185100,10098801690,13900,13900,13900,13900,0
|
|
20240619,185000,10098801690,13900,13900,13900,13900,0
|
|
20240619,184900,10098801690,13900,13900,13900,13900,0
|
|
20240619,184800,10098801690,13900,13900,13900,13900,0
|
|
20240619,184700,10098801690,13900,13900,13900,13900,0
|
|
20240619,184600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,184500,10098801690,13900,13900,13900,13900,0
|
|
20240619,184400,10098801690,13900,13900,13900,13900,0
|
|
20240619,184300,10098801690,13900,13900,13900,13900,0
|
|
20240619,184200,10098801690,13900,13900,13900,13900,0
|
|
20240619,184100,10098801690,13900,13900,13900,13900,0
|
|
20240619,184000,10098801690,13900,13900,13900,13900,0
|
|
20240619,183900,10098801690,13900,13900,13900,13900,0
|
|
20240619,183800,10098801690,13900,13900,13900,13900,0
|
|
20240619,183700,10098801690,13900,13900,13900,13900,0
|
|
20240619,183600,10098801690,13900,13900,13900,13900,0
|
|
20240619,183500,10098801690,13900,13900,13900,13900,0
|
|
20240619,183400,10098801690,13900,13900,13900,13900,0
|
|
20240619,183300,10098801690,13900,13900,13900,13900,0
|
|
20240619,183200,10098801690,13900,13900,13900,13900,0
|
|
20240619,183100,10098801690,13900,13900,13900,13900,0
|
|
20240619,183000,10098801690,13900,13900,13900,13900,0
|
|
20240619,182900,10098801690,13900,13900,13900,13900,0
|
|
20240619,182800,10098801690,13900,13900,13900,13900,0
|
|
20240619,182700,10098801690,13900,13900,13900,13900,0
|
|
20240619,182600,10098801690,13900,13900,13900,13900,0
|
|
20240619,182500,10098801690,13900,13900,13900,13900,0
|
|
20240619,182400,10098801690,13900,13900,13900,13900,0
|
|
20240619,182300,10098801690,13900,13900,13900,13900,0
|
|
20240619,182200,10098801690,13900,13900,13900,13900,0
|
|
20240619,182100,10098801690,13900,13900,13900,13900,0
|
|
20240619,182000,10098801690,13900,13900,13900,13900,0
|
|
20240619,181900,10098801690,13900,13900,13900,13900,0
|
|
20240619,181800,10098801690,13900,13900,13900,13900,0
|
|
20240619,181700,10098801690,13900,13900,13900,13900,0
|
|
20240619,181600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,181500,10098801690,13900,13900,13900,13900,0
|
|
20240619,181400,10098801690,13900,13900,13900,13900,0
|
|
20240619,181300,10098801690,13900,13900,13900,13900,0
|
|
20240619,181200,10098801690,13900,13900,13900,13900,0
|
|
20240619,181100,10098801690,13900,13900,13900,13900,0
|
|
20240619,181000,10098801690,13900,13900,13900,13900,0
|
|
20240619,180900,10098801690,13900,13900,13900,13900,0
|
|
20240619,180800,10098801690,13900,13900,13900,13900,0
|
|
20240619,180700,10098801690,13900,13900,13900,13900,0
|
|
20240619,180600,10098801690,13900,13900,13900,13900,0
|
|
20240619,180500,10098801690,13900,13900,13900,13900,0
|
|
20240619,180400,10098801690,13900,13900,13900,13900,0
|
|
20240619,180300,10098801690,13900,13900,13900,13900,0
|
|
20240619,180200,10098801690,13900,13900,13900,13900,0
|
|
20240619,180100,10098801690,13900,13900,13900,13900,0
|
|
20240619,180000,10098801690,13900,13900,13900,13900,0
|
|
20240619,175900,10098801690,13900,13900,13900,13900,0
|
|
20240619,175800,10098801690,13900,13900,13900,13900,0
|
|
20240619,175700,10098801690,13900,13900,13900,13900,0
|
|
20240619,175600,10098801690,13900,13900,13900,13900,0
|
|
20240619,175500,10098801690,13900,13900,13900,13900,0
|
|
20240619,175400,10098801690,13900,13900,13900,13900,0
|
|
20240619,175300,10098801690,13900,13900,13900,13900,0
|
|
20240619,175200,10098801690,13900,13900,13900,13900,0
|
|
20240619,175100,10098801690,13900,13900,13900,13900,0
|
|
20240619,175000,10098801690,13900,13900,13900,13900,0
|
|
20240619,174900,10098801690,13900,13900,13900,13900,0
|
|
20240619,174800,10098801690,13900,13900,13900,13900,0
|
|
20240619,174700,10098801690,13900,13900,13900,13900,0
|
|
20240619,174600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,174500,10098801690,13900,13900,13900,13900,0
|
|
20240619,174400,10098801690,13900,13900,13900,13900,0
|
|
20240619,174300,10098801690,13900,13900,13900,13900,0
|
|
20240619,174200,10098801690,13900,13900,13900,13900,0
|
|
20240619,174100,10098801690,13900,13900,13900,13900,0
|
|
20240619,174000,10098801690,13900,13900,13900,13900,0
|
|
20240619,173900,10098801690,13900,13900,13900,13900,0
|
|
20240619,173800,10098801690,13900,13900,13900,13900,0
|
|
20240619,173700,10098801690,13900,13900,13900,13900,0
|
|
20240619,173600,10098801690,13900,13900,13900,13900,0
|
|
20240619,173500,10098801690,13900,13900,13900,13900,0
|
|
20240619,173400,10098801690,13900,13900,13900,13900,0
|
|
20240619,173300,10098801690,13900,13900,13900,13900,0
|
|
20240619,173200,10098801690,13900,13900,13900,13900,0
|
|
20240619,173100,10098801690,13900,13900,13900,13900,0
|
|
20240619,173000,10098801690,13900,13900,13900,13900,0
|
|
20240619,172900,10098801690,13900,13900,13900,13900,0
|
|
20240619,172800,10098801690,13900,13900,13900,13900,0
|
|
20240619,172700,10098801690,13900,13900,13900,13900,0
|
|
20240619,172600,10098801690,13900,13900,13900,13900,0
|
|
20240619,172500,10098801690,13900,13900,13900,13900,0
|
|
20240619,172400,10098801690,13900,13900,13900,13900,0
|
|
20240619,172300,10098801690,13900,13900,13900,13900,0
|
|
20240619,172200,10098801690,13900,13900,13900,13900,0
|
|
20240619,172100,10098801690,13900,13900,13900,13900,0
|
|
20240619,172000,10098801690,13900,13900,13900,13900,0
|
|
20240619,171900,10098801690,13900,13900,13900,13900,0
|
|
20240619,171800,10098801690,13900,13900,13900,13900,0
|
|
20240619,171700,10098801690,13900,13900,13900,13900,0
|
|
20240619,171600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,171500,10098801690,13900,13900,13900,13900,0
|
|
20240619,171400,10098801690,13900,13900,13900,13900,0
|
|
20240619,171300,10098801690,13900,13900,13900,13900,0
|
|
20240619,171200,10098801690,13900,13900,13900,13900,0
|
|
20240619,171100,10098801690,13900,13900,13900,13900,0
|
|
20240619,171000,10098801690,13900,13900,13900,13900,0
|
|
20240619,170900,10098801690,13900,13900,13900,13900,0
|
|
20240619,170800,10098801690,13900,13900,13900,13900,0
|
|
20240619,170700,10098801690,13900,13900,13900,13900,0
|
|
20240619,170600,10098801690,13900,13900,13900,13900,0
|
|
20240619,170500,10098801690,13900,13900,13900,13900,0
|
|
20240619,170400,10098801690,13900,13900,13900,13900,0
|
|
20240619,170300,10098801690,13900,13900,13900,13900,0
|
|
20240619,170200,10098801690,13900,13900,13900,13900,0
|
|
20240619,170100,10098801690,13900,13900,13900,13900,0
|
|
20240619,170000,10098801690,13900,13900,13900,13900,0
|
|
20240619,165900,10098801690,13900,13900,13900,13900,0
|
|
20240619,165800,10098801690,13900,13900,13900,13900,0
|
|
20240619,165700,10098801690,13900,13900,13900,13900,0
|
|
20240619,165600,10098801690,13900,13900,13900,13900,0
|
|
20240619,165500,10098801690,13900,13900,13900,13900,0
|
|
20240619,165400,10098801690,13900,13900,13900,13900,0
|
|
20240619,165300,10098801690,13900,13900,13900,13900,0
|
|
20240619,165200,10098801690,13900,13900,13900,13900,0
|
|
20240619,165100,10098801690,13900,13900,13900,13900,0
|
|
20240619,165000,10098801690,13900,13900,13900,13900,0
|
|
20240619,164900,10098801690,13900,13900,13900,13900,0
|
|
20240619,164800,10098801690,13900,13900,13900,13900,0
|
|
20240619,164700,10098801690,13900,13900,13900,13900,0
|
|
20240619,164600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,164500,10098801690,13900,13900,13900,13900,0
|
|
20240619,164400,10098801690,13900,13900,13900,13900,0
|
|
20240619,164300,10098801690,13900,13900,13900,13900,0
|
|
20240619,164200,10098801690,13900,13900,13900,13900,0
|
|
20240619,164100,10098801690,13900,13900,13900,13900,0
|
|
20240619,164000,10098801690,13900,13900,13900,13900,0
|
|
20240619,163900,10098801690,13900,13900,13900,13900,0
|
|
20240619,163800,10098801690,13900,13900,13900,13900,0
|
|
20240619,163700,10098801690,13900,13900,13900,13900,0
|
|
20240619,163600,10098801690,13900,13900,13900,13900,0
|
|
20240619,163500,10098801690,13900,13900,13900,13900,0
|
|
20240619,163400,10098801690,13900,13900,13900,13900,0
|
|
20240619,163300,10098801690,13900,13900,13900,13900,0
|
|
20240619,163200,10098801690,13900,13900,13900,13900,0
|
|
20240619,163100,10098801690,13900,13900,13900,13900,0
|
|
20240619,163000,10098801690,13900,13900,13900,13900,0
|
|
20240619,162900,10098801690,13900,13900,13900,13900,0
|
|
20240619,162800,10098801690,13900,13900,13900,13900,0
|
|
20240619,162700,10098801690,13900,13900,13900,13900,0
|
|
20240619,162600,10098801690,13900,13900,13900,13900,0
|
|
20240619,162500,10098801690,13900,13900,13900,13900,0
|
|
20240619,162400,10098801690,13900,13900,13900,13900,0
|
|
20240619,162300,10098801690,13900,13900,13900,13900,0
|
|
20240619,162200,10098801690,13900,13900,13900,13900,0
|
|
20240619,162100,10098801690,13900,13900,13900,13900,0
|
|
20240619,162000,10098801690,13900,13900,13900,13900,0
|
|
20240619,161900,10098801690,13900,13900,13900,13900,0
|
|
20240619,161800,10098801690,13900,13900,13900,13900,0
|
|
20240619,161700,10098801690,13900,13900,13900,13900,0
|
|
20240619,161600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,161500,10098801690,13900,13900,13900,13900,0
|
|
20240619,161400,10098801690,13900,13900,13900,13900,0
|
|
20240619,161300,10098801690,13900,13900,13900,13900,0
|
|
20240619,161200,10098801690,13900,13900,13900,13900,0
|
|
20240619,161100,10098801690,13900,13900,13900,13900,0
|
|
20240619,161000,10098801690,13900,13900,13900,13900,0
|
|
20240619,160900,10098801690,13900,13900,13900,13900,0
|
|
20240619,160800,10098801690,13900,13900,13900,13900,0
|
|
20240619,160700,10098801690,13900,13900,13900,13900,0
|
|
20240619,160600,10098801690,13900,13900,13900,13900,0
|
|
20240619,160500,10098801690,13900,13900,13900,13900,0
|
|
20240619,160400,10098801690,13900,13900,13900,13900,0
|
|
20240619,160300,10098801690,13900,13900,13900,13900,0
|
|
20240619,160200,10098801690,13900,13900,13900,13900,0
|
|
20240619,160100,10098801690,13900,13900,13900,13900,0
|
|
20240619,160000,10098801690,13900,13900,13900,13900,0
|
|
20240619,155900,10098801690,13900,13900,13900,13900,0
|
|
20240619,155800,10098801690,13900,13900,13900,13900,0
|
|
20240619,155700,10098801690,13900,13900,13900,13900,0
|
|
20240619,155600,10098801690,13900,13900,13900,13900,0
|
|
20240619,155500,10098801690,13900,13900,13900,13900,0
|
|
20240619,155400,10098801690,13900,13900,13900,13900,0
|
|
20240619,155300,10098801690,13900,13900,13900,13900,0
|
|
20240619,155200,10098801690,13900,13900,13900,13900,0
|
|
20240619,155100,10098801690,13900,13900,13900,13900,0
|
|
20240619,155000,10098801690,13900,13900,13900,13900,0
|
|
20240619,154900,10098801690,13900,13900,13900,13900,0
|
|
20240619,154800,10098801690,13900,13900,13900,13900,0
|
|
20240619,154700,10098801690,13900,13900,13900,13900,0
|
|
20240619,154600,10098801690,13900,13900,13900,13900,17030
|
|
20240619,154500,10098801690,13900,13900,13900,13900,0
|
|
20240619,154400,10098801690,13900,13900,13900,13900,0
|
|
20240619,154300,10098801690,13900,13900,13900,13900,0
|
|
20240619,154200,10098801690,13900,13900,13900,13900,0
|
|
20240619,154100,10098801690,13900,13900,13900,13900,0
|
|
20240619,154000,10098801690,13900,13900,13900,13900,0
|
|
20240619,153900,10098801690,13900,13900,13900,13900,0
|
|
20240619,153800,10098801690,13900,13900,13900,13900,0
|
|
20240619,153700,10098801690,13900,13900,13900,13900,0
|
|
20240619,153600,10098801690,13900,13900,13900,13900,0
|
|
20240619,153500,10098801690,13900,13900,13900,13900,0
|
|
20240619,153400,10098801690,13900,13900,13900,13900,0
|
|
20240619,153300,10098801690,13900,13900,13900,13900,0
|
|
20240619,153200,10098801690,13900,13900,13900,13900,0
|
|
20240619,153100,10098801690,13900,13900,13900,13900,0
|
|
20240619,153000,10098801690,13900,13900,13900,13900,17030
|
|
20240619,152900,9862084690,13870,13870,13870,13870,0
|
|
20240619,152800,9862084690,13870,13870,13870,13870,0
|
|
20240619,152700,9862084690,13870,13870,13870,13870,0
|
|
20240619,152600,9862084690,13870,13870,13870,13870,0
|
|
20240619,152500,9862084690,13870,13870,13870,13870,0
|
|
20240619,152400,9862084690,13870,13870,13870,13870,0
|
|
20240619,152300,9862084690,13870,13870,13870,13870,0
|
|
20240619,152200,9862084690,13870,13870,13870,13870,0
|
|
20240619,152100,9862084690,13870,13870,13870,13870,0
|
|
20240619,152000,9862084690,13870,13870,13870,13870,0
|
|
20240619,151900,9862084690,13870,13860,13870,13860,344
|
|
20240619,151800,9857314570,13860,13870,13870,13860,1918
|
|
20240619,151700,9830730810,13870,13860,13870,13860,923
|
|
20240619,151600,9817937780,13870,13860,13870,13860,466
|
|
20240619,151500,9811478400,13860,13870,13870,13860,783
|
|
20240619,151400,9800619530,13860,13860,13870,13860,623
|
|
20240619,151300,9791983530,13860,13860,13870,13860,555
|
|
20240619,151200,9784290970,13860,13850,13860,13850,840
|
|
20240619,151100,9772651630,13850,13860,13870,13850,219
|
|
20240619,151000,9769617270,13860,13860,13870,13850,285
|
|
20240619,150900,9765669470,13850,13870,13870,13850,681
|
|
20240619,150800,9756236720,13860,13860,13860,13850,824
|
|
20240619,150700,9744819060,13850,13860,13860,13850,401
|
|
20240619,150600,9739263690,13860,13870,13870,13850,605
|
|
20240619,150500,9730879850,13870,13870,13870,13860,780
|
|
20240619,150400,9720062810,13870,13870,13870,13860,451
|
|
20240619,150300,9713808740,13870,13870,13870,13860,729
|
|
20240619,150200,9703699250,13860,13870,13870,13860,797
|
|
20240619,150100,9692648090,13860,13870,13870,13860,300
|
|
20240619,150000,9688489790,13860,13860,13870,13860,445
|
|
20240619,145900,9682321060,13870,13860,13870,13860,903
|
|
20240619,145800,9669804850,13860,13870,13880,13860,177
|
|
20240619,145700,9667351230,13870,13870,13890,13860,322
|
|
20240619,145600,9662885800,13880,13870,13880,13870,654
|
|
20240619,145500,9653812350,13860,13860,13870,13860,249
|
|
20240619,145400,9650361150,13850,13860,13860,13850,276
|
|
20240619,145300,9646537420,13860,13860,13870,13860,376
|
|
20240619,145200,9641325700,13860,13850,13860,13840,418
|
|
20240619,145100,9635537680,13840,13850,13850,13840,462
|
|
20240619,145000,9629140540,13840,13850,13850,13840,116
|
|
20240619,144900,9627534930,13850,13850,13850,13840,1165
|
|
20240619,144800,9611406270,13850,13850,13850,13840,219
|
|
20240619,144700,9608373210,13850,13850,13850,13840,425
|
|
20240619,144600,9602488050,13850,13850,13850,13840,374
|
|
20240619,144500,9597309910,13840,13840,13850,13830,523
|
|
20240619,144400,9590072710,13830,13840,13850,13830,338
|
|
20240619,144300,9585395370,13840,13830,13850,13830,4718
|
|
20240619,144200,9520140950,13840,13850,13850,13840,398
|
|
20240619,144100,9514632550,13840,13840,13850,13840,1492
|
|
20240619,144000,9493983220,13840,13850,13850,13840,174
|
|
20240619,143900,9491574800,13850,13850,13850,13840,70
|
|
20240619,143800,9490605920,13840,13840,13850,13840,309
|
|
20240619,143700,9486328640,13840,13840,13840,13830,433
|
|
20240619,143600,9480337700,13840,13850,13850,13830,99
|
|
20240619,143500,9478967640,13840,13840,13850,13840,362
|
|
20240619,143400,9473956860,13840,13840,13840,13830,173
|
|
20240619,143300,9471563520,13830,13840,13840,13830,537
|
|
20240619,143200,9464133640,13840,13830,13840,13830,1813
|
|
20240619,143100,9439054630,13840,13830,13840,13830,610
|
|
20240619,143000,9430617590,13840,13840,13840,13830,370
|
|
20240619,142900,9425498100,13840,13840,13850,13840,700
|
|
20240619,142800,9415808020,13840,13840,13850,13840,525
|
|
20240619,142700,9408541960,13840,13860,13860,13840,193
|
|
20240619,142600,9405870760,13860,13840,13860,13830,890
|
|
20240619,142500,9393549290,13840,13840,13840,13830,460
|
|
20240619,142400,9387185410,13840,13840,13840,13830,619
|
|
20240619,142300,9378619310,13840,13830,13840,13830,553
|
|
20240619,142200,9370968120,13830,13840,13840,13830,467
|
|
20240619,142100,9364507790,13850,13840,13850,13840,428
|
|
20240619,142000,9358584210,13850,13850,13850,13840,569
|
|
20240619,141900,9350709150,13850,13840,13850,13840,260
|
|
20240619,141800,9347110570,13850,13840,13860,13840,283
|
|
20240619,141700,9343191690,13840,13840,13850,13840,1678
|
|
20240619,141600,9319960860,13840,13840,13850,13840,786
|
|
20240619,141500,9309082560,13840,13840,13850,13840,305
|
|
20240619,141400,9304860650,13850,13850,13860,13830,9628
|
|
20240619,141300,9171565530,13850,13860,13870,13850,1335
|
|
20240619,141200,9153072630,13870,13860,13870,13860,792
|
|
20240619,141100,9142095220,13860,13870,13870,13860,877
|
|
20240619,141000,9129933660,13860,13870,13880,13860,1057
|
|
20240619,140900,9115280150,13870,13880,13880,13870,6602
|
|
20240619,140800,9023689350,13880,13900,13900,13880,1729
|
|
20240619,140700,8999677610,13890,13890,13900,13890,843
|
|
20240619,140600,8987968260,13890,13890,13900,13890,624
|
|
20240619,140500,8979300720,13900,13890,13900,13890,420
|
|
20240619,140400,8973465850,13900,13900,13900,13890,250
|
|
20240619,140300,8969993280,13900,13890,13900,13890,474
|
|
20240619,140200,8963409170,13890,13900,13910,13890,1712
|
|
20240619,140100,8939612780,13900,13900,13910,13900,1316
|
|
20240619,140000,8921320270,13900,13900,13910,13900,349
|
|
20240619,135900,8916469050,13910,13910,13910,13900,503
|
|
20240619,135800,8909477020,13910,13910,13910,13900,475
|
|
20240619,135700,8902872830,13910,13910,13920,13900,714
|
|
20240619,135600,8892940970,13920,13920,13920,13910,352
|
|
20240619,135500,8888043890,13910,13920,13920,13910,471
|
|
20240619,135400,8881490640,13920,13920,13930,13910,1055
|
|
20240619,135300,8866808030,13930,13920,13930,13920,788
|
|
20240619,135200,8855835430,13930,13930,13930,13920,663
|
|
20240619,135100,8846603600,13930,13940,13940,13920,431
|
|
20240619,135000,8840600030,13930,13930,13940,13920,545
|
|
20240619,134900,8833008430,13930,13930,13940,13920,767
|
|
20240619,134800,8822319640,13940,13940,13940,13920,747
|
|
20240619,134700,8811914190,13940,13930,13940,13920,1724
|
|
20240619,134600,8787901420,13930,13920,13930,13910,668
|
|
20240619,134500,8778600960,13920,13920,13930,13910,756
|
|
20240619,134400,8768077440,13930,13930,13930,13910,1248
|
|
20240619,134300,8750704850,13930,13940,13940,13910,482
|
|
20240619,134200,8743992100,13940,13910,13940,13900,3720
|
|
20240619,134100,8692193740,13910,13900,13920,13900,1318
|
|
20240619,134000,8673860940,13910,13910,13910,13900,1283
|
|
20240619,133900,8656017720,13910,13900,13910,13900,677
|
|
20240619,133800,8646606390,13900,13890,13910,13890,2050
|
|
20240619,133700,8618113070,13900,13890,13900,13890,1111
|
|
20240619,133600,8602680190,13880,13880,13890,13880,252
|
|
20240619,133500,8599181310,13890,13880,13890,13880,287
|
|
20240619,133400,8595197670,13880,13880,13890,13880,642
|
|
20240619,133300,8586283120,13880,13880,13890,13880,301
|
|
20240619,133200,8582104980,13890,13890,13890,13880,278
|
|
20240619,133100,8578245550,13890,13890,13890,13880,267
|
|
20240619,133000,8574538510,13890,13880,13900,13880,1502
|
|
20240619,132900,8553678480,13900,13900,13900,13880,382
|
|
20240619,132800,8548371980,13880,13880,13900,13870,3944
|
|
20240619,132700,8493632290,13870,13870,13880,13870,546
|
|
20240619,132600,8486058070,13870,13850,13880,13850,2096
|
|
20240619,132500,8456996740,13850,13860,13860,13850,23
|
|
20240619,132400,8456678120,13850,13860,13860,13850,362
|
|
20240619,132300,8451662840,13850,13850,13860,13850,483
|
|
20240619,132200,8444973230,13850,13860,13860,13850,474
|
|
20240619,132100,8438408030,13870,13850,13870,13850,638
|
|
20240619,132000,8429564690,13860,13860,13860,13850,401
|
|
20240619,131900,8424008710,13850,13850,13850,13840,2271
|
|
20240619,131800,8392557920,13840,13840,13840,13830,557
|
|
20240619,131700,8384849760,13840,13830,13840,13830,1824
|
|
20240619,131600,8359623070,13830,13840,13840,13830,332
|
|
20240619,131500,8355030510,13830,13830,13840,13830,283
|
|
20240619,131400,8351115420,13840,13830,13840,13830,563
|
|
20240619,131300,8343326130,13840,13830,13840,13830,638
|
|
20240619,131200,8334500490,13830,13830,13830,13820,391
|
|
20240619,131100,8329094010,13820,13830,13840,13820,260
|
|
20240619,131000,8325499010,13830,13830,13830,13820,1050
|
|
20240619,130900,8310978510,13830,13830,13830,13830,227
|
|
20240619,130800,8307839100,13830,13820,13830,13820,7781
|
|
20240619,130700,8200230770,13820,13820,13820,13820,659
|
|
20240619,130600,8191123390,13820,13810,13820,13810,169
|
|
20240619,130500,8188789140,13820,13820,13820,13810,3648
|
|
20240619,130400,8138374050,13820,13820,13830,13820,1194
|
|
20240619,130300,8121872900,13820,13820,13830,13810,5522
|
|
20240619,130200,8045557920,13830,13820,13830,13820,310
|
|
20240619,130100,8041271710,13820,13830,13830,13820,344
|
|
20240619,130000,8036516000,13830,13820,13830,13820,488
|
|
20240619,125900,8029770690,13820,13820,13820,13820,4562
|
|
20240619,125800,7966723850,13820,13830,13830,13820,1604
|
|
20240619,125700,7944555540,13820,13820,13830,13820,3938
|
|
20240619,125600,7890120370,13820,13820,13830,13820,657
|
|
20240619,125500,7881040020,13830,13830,13830,13820,585
|
|
20240619,125400,7872953070,13830,13820,13830,13820,305
|
|
20240619,125300,7868736890,13820,13820,13830,13820,287
|
|
20240619,125200,7864770160,13830,13830,13830,13820,366
|
|
20240619,125100,7859708790,13830,13820,13830,13820,2083
|
|
20240619,125000,7830911220,13820,13820,13830,13820,540
|
|
20240619,124900,7823447320,13830,13840,13840,13830,7431
|
|
20240619,124800,7720676430,13830,13830,13840,13830,359
|
|
20240619,124700,7715711440,13830,13830,13840,13830,609
|
|
20240619,124600,7707287450,13830,13840,13840,13830,1046
|
|
20240619,124500,7692813930,13840,13830,13840,13830,197
|
|
20240619,124400,7690089120,13840,13830,13840,13830,459
|
|
20240619,124300,7683739720,13830,13840,13840,13830,91
|
|
20240619,124200,7682481080,13830,13840,13840,13830,603
|
|
20240619,124100,7674140340,13830,13830,13830,13830,673
|
|
20240619,124000,7664832750,13830,13840,13840,13830,158
|
|
20240619,123900,7662646490,13830,13830,13840,13830,1518
|
|
20240619,123800,7641639960,13840,13830,13840,13830,668
|
|
20240619,123700,7632401410,13830,13830,13840,13830,180
|
|
20240619,123600,7629910980,13830,13830,13840,13830,118
|
|
20240619,123500,7628279000,13840,13830,13840,13830,229
|
|
20240619,123400,7625111410,13830,13840,13840,13830,533
|
|
20240619,123300,7617736290,13840,13840,13840,13830,1215
|
|
20240619,123200,7600922140,13830,13830,13840,13830,723
|
|
20240619,123100,7590922370,13840,13850,13850,13830,1540
|
|
20240619,123000,7569621160,13850,13850,13850,13840,1047
|
|
20240619,122900,7555129860,13850,13850,13850,13840,389
|
|
20240619,122800,7549744610,13850,13840,13850,13830,2016
|
|
20240619,122700,7521848800,13840,13830,13840,13830,331
|
|
20240619,122600,7517269700,13840,13830,13840,13830,1083
|
|
20240619,122500,7502281130,13840,13840,13840,13830,486
|
|
20240619,122400,7495556850,13840,13840,13840,13830,2885
|
|
20240619,122300,7455630570,13830,13830,13840,13830,158
|
|
20240619,122200,7453445100,13830,13830,13830,13830,823
|
|
20240619,122100,7442063010,13840,13830,13840,13830,511
|
|
20240619,122000,7434994330,13830,13840,13840,13830,550
|
|
20240619,121900,7427387410,13830,13830,13840,13830,816
|
|
20240619,121800,7416102120,13830,13840,13840,13830,901
|
|
20240619,121700,7403637820,13840,13840,13840,13830,348
|
|
20240619,121600,7398824700,13840,13830,13840,13830,540
|
|
20240619,121500,7391355000,13830,13830,13840,13830,417
|
|
20240619,121400,7385586870,13830,13830,13840,13830,482
|
|
20240619,121300,7378916530,13840,13830,13840,13830,349
|
|
20240619,121200,7374088330,13830,13820,13840,13820,1354
|
|
20240619,121100,7355362520,13830,13830,13830,13820,553
|
|
20240619,121000,7347716740,13830,13830,13830,13820,262
|
|
20240619,120900,7344094610,13820,13840,13840,13820,5248
|
|
20240619,120800,7271520460,13840,13830,13850,13830,470
|
|
20240619,120700,7265015130,13830,13840,13840,13830,343
|
|
20240619,120600,7260268410,13830,13830,13840,13830,964
|
|
20240619,120500,7246929310,13830,13830,13840,13830,950
|
|
20240619,120400,7233783990,13840,13840,13840,13830,340
|
|
20240619,120300,7229078480,13840,13830,13840,13830,466
|
|
20240619,120200,7222631690,13830,13840,13840,13830,543
|
|
20240619,120100,7215119530,13830,13840,13840,13830,412
|
|
20240619,120000,7209418450,13840,13830,13840,13830,563
|
|
20240619,115900,7201629570,13830,13840,13840,13830,280
|
|
20240619,115800,7197754380,13850,13850,13850,13840,398
|
|
20240619,115700,7192244690,13840,13830,13850,13830,494
|
|
20240619,115600,7185408730,13830,13840,13850,13830,356
|
|
20240619,115500,7180482740,13830,13840,13840,13830,976
|
|
20240619,115400,7166981220,13840,13830,13840,13830,272
|
|
20240619,115300,7163219270,13840,13850,13860,13830,460
|
|
20240619,115200,7156852810,13850,13830,13860,13830,2539
|
|
20240619,115100,7121725660,13840,13850,13860,13840,944
|
|
20240619,115000,7108655180,13850,13860,13870,13850,594
|
|
20240619,114900,7100422240,13860,13860,13870,13860,273
|
|
20240619,114800,7096638350,13860,13870,13870,13860,117
|
|
20240619,114700,7095016530,13880,13870,13880,13860,499
|
|
20240619,114600,7088097830,13870,13860,13870,13860,416
|
|
20240619,114500,7082328320,13860,13890,13890,13860,118
|
|
20240619,114400,7080689780,13890,13840,13890,13830,4340
|
|
20240619,114300,7020487600,13840,13840,13850,13830,494
|
|
20240619,114200,7013653690,13840,13850,13850,13840,576
|
|
20240619,114100,7005680840,13840,13840,13850,13840,1099
|
|
20240619,114000,6990470580,13840,13840,13860,13840,724
|
|
20240619,113900,6980447040,13840,13840,13860,13840,1222
|
|
20240619,113800,6963526180,13840,13840,13850,13830,1595
|
|
20240619,113700,6941448140,13840,13840,13840,13830,1072
|
|
20240619,113600,6926614920,13830,13830,13840,13830,1473
|
|
20240619,113500,6906237310,13830,13830,13840,13830,2051
|
|
20240619,113400,6877869060,13830,13850,13850,13820,1582
|
|
20240619,113300,6855990540,13850,13840,13860,13830,1957
|
|
20240619,113200,6828896030,13850,13820,13850,13820,1234
|
|
20240619,113100,6811828290,13830,13840,13840,13810,8884
|
|
20240619,113000,6689069060,13830,13840,13850,13830,1598
|
|
20240619,112900,6666955790,13850,13840,13850,13830,981
|
|
20240619,112800,6653381070,13850,13840,13850,13830,3688
|
|
20240619,112700,6602341660,13840,13850,13850,13840,535
|
|
20240619,112600,6594936660,13860,13850,13860,13840,209
|
|
20240619,112500,6592042250,13850,13850,13850,13840,1297
|
|
20240619,112400,6574087470,13850,13850,13860,13850,1124
|
|
20240619,112300,6558518510,13850,13850,13850,13840,1148
|
|
20240619,112200,6542619100,13850,13840,13850,13840,281
|
|
20240619,112100,6538729520,13840,13830,13850,13830,4029
|
|
20240619,112000,6482940400,13830,13830,13830,13820,779
|
|
20240619,111900,6472169490,13830,13830,13840,13830,836
|
|
20240619,111800,6460607600,13850,13840,13850,13830,3108
|
|
20240619,111700,6417595730,13840,13840,13850,13830,2026
|
|
20240619,111600,6389558940,13840,13840,13840,13830,1267
|
|
20240619,111500,6372025160,13850,13840,13850,13840,1048
|
|
20240619,111400,6357520730,13850,13840,13850,13840,824
|
|
20240619,111300,6346115700,13830,13830,13840,13820,858
|
|
20240619,111200,6334247610,13830,13830,13830,13820,596
|
|
20240619,111100,6326007320,13840,13830,13840,13830,685
|
|
20240619,111000,6316532300,13820,13830,13840,13820,374
|
|
20240619,110900,6311359810,13830,13820,13830,13820,423
|
|
20240619,110800,6305510540,13830,13830,13840,13820,846
|
|
20240619,110700,6293810540,13820,13810,13830,13810,607
|
|
20240619,110600,6285423180,13820,13810,13820,13810,2942
|
|
20240619,110500,6244785160,13810,13810,13810,13800,1084
|
|
20240619,110400,6229818020,13810,13810,13810,13800,3591
|
|
20240619,110300,6180257930,13810,13820,13820,13800,9828
|
|
20240619,110200,6044520140,13820,13820,13820,13810,852
|
|
20240619,110100,6032752100,13820,13820,13830,13810,1861
|
|
20240619,110000,6007034570,13830,13820,13830,13820,1087
|
|
20240619,105900,5992006590,13820,13820,13830,13820,718
|
|
20240619,105800,5982083800,13820,13810,13820,13810,773
|
|
20240619,105700,5971401480,13820,13830,13830,13810,1613
|
|
20240619,105600,5949109930,13820,13850,13860,13810,18257
|
|
20240619,105500,5696669850,13850,13840,13860,13840,872
|
|
20240619,105400,5684588250,13840,13870,13870,13840,1189
|
|
20240619,105300,5668117820,13870,13870,13870,13850,465
|
|
20240619,105200,5661674360,13860,13840,13900,13840,2138
|
|
20240619,105100,5632045400,13840,13830,13850,13820,1874
|
|
20240619,105000,5606118740,13830,13820,13830,13810,3310
|
|
20240619,104900,5560389420,13810,13820,13820,13810,4496
|
|
20240619,104800,5498259820,13820,13830,13830,13820,865
|
|
20240619,104700,5486301320,13830,13820,13830,13820,3574
|
|
20240619,104600,5436906290,13830,13820,13840,13810,8576
|
|
20240619,104500,5318406930,13830,13840,13850,13820,7511
|
|
20240619,104400,5214527100,13830,13850,13850,13830,8103
|
|
20240619,104300,5102388840,13840,13850,13850,13840,1067
|
|
20240619,104200,5087615510,13850,13860,13880,13850,3544
|
|
20240619,104100,5038524140,13850,13870,13870,13850,2842
|
|
20240619,104000,4999127830,13870,13860,13870,13850,1318
|
|
20240619,103900,4980857790,13850,13890,13910,13850,19027
|
|
20240619,103800,4716875710,13890,13920,13920,13890,903
|
|
20240619,103700,4704320170,13900,13900,13910,13890,1917
|
|
20240619,103600,4677683890,13890,13890,13900,13880,2300
|
|
20240619,103500,4645737930,13900,13900,13910,13890,1515
|
|
20240619,103400,4624672480,13900,13890,13910,13890,3164
|
|
20240619,103300,4580711980,13890,13890,13910,13890,3986
|
|
20240619,103200,4525329980,13920,13900,13920,13890,3447
|
|
20240619,103100,4477421130,13910,13900,13920,13890,2120
|
|
20240619,103000,4447948040,13910,13900,13930,13900,3688
|
|
20240619,102900,4396665170,13900,13900,13930,13900,2115
|
|
20240619,102800,4367247650,13900,13890,13920,13890,1507
|
|
20240619,102700,4346298990,13890,13880,13910,13870,6303
|
|
20240619,102600,4258777350,13900,13920,13930,13890,17674
|
|
20240619,102500,4013022090,13920,13920,13920,13900,3865
|
|
20240619,102400,3959252140,13920,13910,13930,13910,1690
|
|
20240619,102300,3935737700,13910,13920,13930,13900,1828
|
|
20240619,102200,3910307520,13920,13950,13950,13900,11690
|
|
20240619,102100,3747518880,13940,13950,13960,13940,5263
|
|
20240619,102000,3674115590,13950,13950,13960,13950,1587
|
|
20240619,101900,3651974610,13950,13950,13960,13940,6570
|
|
20240619,101800,3560322530,13960,13980,13980,13950,8238
|
|
20240619,101700,3445272160,13970,13990,14000,13970,3639
|
|
20240619,101600,3394385850,13980,13990,13990,13980,2330
|
|
20240619,101500,3361808900,13990,13970,13990,13960,1962
|
|
20240619,101400,3334394760,13960,13970,13970,13950,2414
|
|
20240619,101300,3300696050,13970,13980,13990,13960,4799
|
|
20240619,101200,3233638990,13970,14020,14020,13970,16157
|
|
20240619,101100,3007503160,14010,14010,14020,14010,437
|
|
20240619,101000,3001379470,14010,14010,14010,14000,651
|
|
20240619,100900,2992259130,14010,14010,14010,14000,8717
|
|
20240619,100800,2870142490,14020,14020,14030,14010,1072
|
|
20240619,100700,2855115340,14030,14040,14050,14010,23490
|
|
20240619,100600,2525523630,14050,14050,14050,14040,129
|
|
20240619,100500,2523711840,14050,14050,14060,14050,415
|
|
20240619,100400,2517879850,14050,14050,14050,14040,472
|
|
20240619,100300,2511249640,14060,14060,14070,14040,5657
|
|
20240619,100200,2431771410,14060,14060,14060,14060,633
|
|
20240619,100100,2422871430,14060,14060,14060,14050,1786
|
|
20240619,100000,2397777480,14060,14060,14060,14050,772
|
|
20240619,095900,2386924520,14060,14070,14070,14050,1407
|
|
20240619,095800,2367153480,14050,14080,14080,14050,210
|
|
20240619,095700,2364198970,14080,14070,14080,14060,452
|
|
20240619,095600,2357840680,14050,14060,14070,14050,620
|
|
20240619,095500,2349122720,14060,14070,14070,14050,1358
|
|
20240619,095400,2330030420,14070,14080,14080,14060,799
|
|
20240619,095300,2318785850,14080,14070,14080,14060,1369
|
|
20240619,095200,2299516940,14060,14060,14070,14060,417
|
|
20240619,095100,2293652920,14060,14050,14060,14050,876
|
|
20240619,095000,2281337620,14060,14050,14060,14050,432
|
|
20240619,094900,2275267820,14040,14060,14060,14040,5498
|
|
20240619,094800,2198001180,14060,14070,14080,14060,428
|
|
20240619,094700,2191980430,14070,14080,14080,14070,787
|
|
20240619,094600,2180907190,14080,14080,14080,14080,693
|
|
20240619,094500,2171149750,14080,14080,14080,14070,319
|
|
20240619,094400,2166659420,14080,14070,14100,14070,2379
|
|
20240619,094300,2133146250,14060,14060,14060,14050,773
|
|
20240619,094200,2122281920,14050,14070,14070,14050,3377
|
|
20240619,094100,2074824510,14070,14060,14070,14060,1654
|
|
20240619,094000,2051568750,14060,14070,14070,14050,2713
|
|
20240619,093900,2013445870,14070,14070,14070,14050,5574
|
|
20240619,093800,1935103650,14070,14070,14080,14060,1342
|
|
20240619,093700,1916229800,14070,14080,14080,14070,1114
|
|
20240619,093600,1900552360,14080,14080,14080,14060,5052
|
|
20240619,093500,1829478720,14090,14110,14120,14080,1777
|
|
20240619,093400,1804437550,14110,14100,14130,14100,1380
|
|
20240619,093300,1784963200,14100,14080,14100,14070,2290
|
|
20240619,093200,1752727890,14080,14070,14080,14070,694
|
|
20240619,093100,1742958390,14080,14070,14080,14070,935
|
|
20240619,093000,1729798730,14070,14080,14080,14070,186
|
|
20240619,092900,1727180150,14080,14080,14080,14060,1856
|
|
20240619,092800,1701066500,14080,14090,14090,14080,1882
|
|
20240619,092700,1674557810,14080,14090,14100,14080,1384
|
|
20240619,092600,1655059150,14080,14090,14090,14050,21986
|
|
20240619,092500,1345963970,14080,14100,14100,14080,5615
|
|
20240619,092400,1266902790,14100,14100,14100,14080,5408
|
|
20240619,092300,1190708190,14090,14140,14140,14090,15483
|
|
20240619,092200,972374140,14120,14100,14120,14090,4796
|
|
20240619,092100,904735760,14100,14150,14150,14090,20798
|
|
20240619,092000,611277420,14140,14150,14150,14140,416
|
|
20240619,091900,605393570,14150,14160,14160,14150,583
|
|
20240619,091800,597144110,14160,14160,14160,14150,522
|
|
20240619,091700,589754520,14160,14160,14160,14150,506
|
|
20240619,091600,582591660,14150,14160,14160,14150,702
|
|
20240619,091500,572657310,14160,14150,14160,14150,671
|
|
20240619,091400,563158370,14160,14150,14160,14150,897
|
|
20240619,091300,550459090,14150,14150,14150,14140,476
|
|
20240619,091200,543725040,14150,14150,14150,14140,910
|
|
20240619,091100,530854270,14150,14170,14170,14140,1716
|
|
20240619,091000,506568150,14170,14140,14170,14140,873
|
|
20240619,090900,494218090,14140,14150,14160,14110,5000
|
|
20240619,090800,423556050,14160,14180,14180,14150,1588
|
|
20240619,090700,401060610,14150,14130,14150,14120,3441
|
|
20240619,090600,352445790,14130,14150,14190,14130,1527
|
|
20240619,090500,330849530,14160,14210,14210,14130,16004
|
|
20240619,090400,104605860,14190,14230,14230,14190,2878
|
|
20240619,090300,63724820,14230,14240,14280,14230,1411
|
|
20240619,090200,43633140,14280,14250,14280,14240,842
|
|
20240619,090100,31639330,14260,14270,14270,14260,87
|
|
20240619,090000,30398510,14280,14310,14310,14280,2126
|