648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,194400,35618108820,8970,8970,8970,8970,0
|
|
20240624,194300,35618108820,8970,8970,8970,8970,0
|
|
20240624,194200,35618108820,8970,8970,8970,8970,0
|
|
20240624,194100,35618108820,8970,8970,8970,8970,0
|
|
20240624,194000,35618108820,8970,8970,8970,8970,0
|
|
20240624,193900,35618108820,8970,8970,8970,8970,0
|
|
20240624,193800,35618108820,8970,8970,8970,8970,0
|
|
20240624,193700,35618108820,8970,8970,8970,8970,0
|
|
20240624,193600,35618108820,8970,8970,8970,8970,0
|
|
20240624,193500,35618108820,8970,8970,8970,8970,0
|
|
20240624,193400,35618108820,8970,8970,8970,8970,0
|
|
20240624,193300,35618108820,8970,8970,8970,8970,0
|
|
20240624,193200,35618108820,8970,8970,8970,8970,0
|
|
20240624,193100,35618108820,8970,8970,8970,8970,0
|
|
20240624,193000,35618108820,8970,8970,8970,8970,0
|
|
20240624,192900,35618108820,8970,8970,8970,8970,0
|
|
20240624,192800,35618108820,8970,8970,8970,8970,0
|
|
20240624,192700,35618108820,8970,8970,8970,8970,0
|
|
20240624,192600,35618108820,8970,8970,8970,8970,0
|
|
20240624,192500,35618108820,8970,8970,8970,8970,0
|
|
20240624,192400,35618108820,8970,8970,8970,8970,0
|
|
20240624,192300,35618108820,8970,8970,8970,8970,0
|
|
20240624,192200,35618108820,8970,8970,8970,8970,0
|
|
20240624,192100,35618108820,8970,8970,8970,8970,0
|
|
20240624,192000,35618108820,8970,8970,8970,8970,0
|
|
20240624,191900,35618108820,8970,8970,8970,8970,0
|
|
20240624,191800,35618108820,8970,8970,8970,8970,0
|
|
20240624,191700,35618108820,8970,8970,8970,8970,0
|
|
20240624,191600,35618108820,8970,8970,8970,8970,0
|
|
20240624,191500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,191400,35618108820,8970,8970,8970,8970,0
|
|
20240624,191300,35618108820,8970,8970,8970,8970,0
|
|
20240624,191200,35618108820,8970,8970,8970,8970,0
|
|
20240624,191100,35618108820,8970,8970,8970,8970,0
|
|
20240624,191000,35618108820,8970,8970,8970,8970,0
|
|
20240624,190900,35618108820,8970,8970,8970,8970,0
|
|
20240624,190800,35618108820,8970,8970,8970,8970,0
|
|
20240624,190700,35618108820,8970,8970,8970,8970,0
|
|
20240624,190600,35618108820,8970,8970,8970,8970,0
|
|
20240624,190500,35618108820,8970,8970,8970,8970,0
|
|
20240624,190400,35618108820,8970,8970,8970,8970,0
|
|
20240624,190300,35618108820,8970,8970,8970,8970,0
|
|
20240624,190200,35618108820,8970,8970,8970,8970,0
|
|
20240624,190100,35618108820,8970,8970,8970,8970,0
|
|
20240624,190000,35618108820,8970,8970,8970,8970,0
|
|
20240624,185900,35618108820,8970,8970,8970,8970,0
|
|
20240624,185800,35618108820,8970,8970,8970,8970,0
|
|
20240624,185700,35618108820,8970,8970,8970,8970,0
|
|
20240624,185600,35618108820,8970,8970,8970,8970,0
|
|
20240624,185500,35618108820,8970,8970,8970,8970,0
|
|
20240624,185400,35618108820,8970,8970,8970,8970,0
|
|
20240624,185300,35618108820,8970,8970,8970,8970,0
|
|
20240624,185200,35618108820,8970,8970,8970,8970,0
|
|
20240624,185100,35618108820,8970,8970,8970,8970,0
|
|
20240624,185000,35618108820,8970,8970,8970,8970,0
|
|
20240624,184900,35618108820,8970,8970,8970,8970,0
|
|
20240624,184800,35618108820,8970,8970,8970,8970,0
|
|
20240624,184700,35618108820,8970,8970,8970,8970,0
|
|
20240624,184600,35618108820,8970,8970,8970,8970,0
|
|
20240624,184500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,184400,35618108820,8970,8970,8970,8970,0
|
|
20240624,184300,35618108820,8970,8970,8970,8970,0
|
|
20240624,184200,35618108820,8970,8970,8970,8970,0
|
|
20240624,184100,35618108820,8970,8970,8970,8970,0
|
|
20240624,184000,35618108820,8970,8970,8970,8970,0
|
|
20240624,183900,35618108820,8970,8970,8970,8970,0
|
|
20240624,183800,35618108820,8970,8970,8970,8970,0
|
|
20240624,183700,35618108820,8970,8970,8970,8970,0
|
|
20240624,183600,35618108820,8970,8970,8970,8970,0
|
|
20240624,183500,35618108820,8970,8970,8970,8970,0
|
|
20240624,183400,35618108820,8970,8970,8970,8970,0
|
|
20240624,183300,35618108820,8970,8970,8970,8970,0
|
|
20240624,183200,35618108820,8970,8970,8970,8970,0
|
|
20240624,183100,35618108820,8970,8970,8970,8970,0
|
|
20240624,183000,35618108820,8970,8970,8970,8970,0
|
|
20240624,182900,35618108820,8970,8970,8970,8970,0
|
|
20240624,182800,35618108820,8970,8970,8970,8970,0
|
|
20240624,182700,35618108820,8970,8970,8970,8970,0
|
|
20240624,182600,35618108820,8970,8970,8970,8970,0
|
|
20240624,182500,35618108820,8970,8970,8970,8970,0
|
|
20240624,182400,35618108820,8970,8970,8970,8970,0
|
|
20240624,182300,35618108820,8970,8970,8970,8970,0
|
|
20240624,182200,35618108820,8970,8970,8970,8970,0
|
|
20240624,182100,35618108820,8970,8970,8970,8970,0
|
|
20240624,182000,35618108820,8970,8970,8970,8970,0
|
|
20240624,181900,35618108820,8970,8970,8970,8970,0
|
|
20240624,181800,35618108820,8970,8970,8970,8970,0
|
|
20240624,181700,35618108820,8970,8970,8970,8970,0
|
|
20240624,181600,35618108820,8970,8970,8970,8970,0
|
|
20240624,181500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,181400,35618108820,8970,8970,8970,8970,0
|
|
20240624,181300,35618108820,8970,8970,8970,8970,0
|
|
20240624,181200,35618108820,8970,8970,8970,8970,0
|
|
20240624,181100,35618108820,8970,8970,8970,8970,0
|
|
20240624,181000,35618108820,8970,8970,8970,8970,0
|
|
20240624,180900,35618108820,8970,8970,8970,8970,0
|
|
20240624,180800,35618108820,8970,8970,8970,8970,0
|
|
20240624,180700,35618108820,8970,8970,8970,8970,0
|
|
20240624,180600,35618108820,8970,8970,8970,8970,0
|
|
20240624,180500,35618108820,8970,8970,8970,8970,0
|
|
20240624,180400,35618108820,8970,8970,8970,8970,0
|
|
20240624,180300,35618108820,8970,8970,8970,8970,0
|
|
20240624,180200,35618108820,8970,8970,8970,8970,0
|
|
20240624,180100,35618108820,8970,8970,8970,8970,0
|
|
20240624,180000,35618108820,8970,8970,8970,8970,0
|
|
20240624,175900,35618108820,8970,8970,8970,8970,0
|
|
20240624,175800,35618108820,8970,8970,8970,8970,0
|
|
20240624,175700,35618108820,8970,8970,8970,8970,0
|
|
20240624,175600,35618108820,8970,8970,8970,8970,0
|
|
20240624,175500,35618108820,8970,8970,8970,8970,0
|
|
20240624,175400,35618108820,8970,8970,8970,8970,0
|
|
20240624,175300,35618108820,8970,8970,8970,8970,0
|
|
20240624,175200,35618108820,8970,8970,8970,8970,0
|
|
20240624,175100,35618108820,8970,8970,8970,8970,0
|
|
20240624,175000,35618108820,8970,8970,8970,8970,0
|
|
20240624,174900,35618108820,8970,8970,8970,8970,0
|
|
20240624,174800,35618108820,8970,8970,8970,8970,0
|
|
20240624,174700,35618108820,8970,8970,8970,8970,0
|
|
20240624,174600,35618108820,8970,8970,8970,8970,0
|
|
20240624,174500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,174400,35618108820,8970,8970,8970,8970,0
|
|
20240624,174300,35618108820,8970,8970,8970,8970,0
|
|
20240624,174200,35618108820,8970,8970,8970,8970,0
|
|
20240624,174100,35618108820,8970,8970,8970,8970,0
|
|
20240624,174000,35618108820,8970,8970,8970,8970,0
|
|
20240624,173900,35618108820,8970,8970,8970,8970,0
|
|
20240624,173800,35618108820,8970,8970,8970,8970,0
|
|
20240624,173700,35618108820,8970,8970,8970,8970,0
|
|
20240624,173600,35618108820,8970,8970,8970,8970,0
|
|
20240624,173500,35618108820,8970,8970,8970,8970,0
|
|
20240624,173400,35618108820,8970,8970,8970,8970,0
|
|
20240624,173300,35618108820,8970,8970,8970,8970,0
|
|
20240624,173200,35618108820,8970,8970,8970,8970,0
|
|
20240624,173100,35618108820,8970,8970,8970,8970,0
|
|
20240624,173000,35618108820,8970,8970,8970,8970,0
|
|
20240624,172900,35618108820,8970,8970,8970,8970,0
|
|
20240624,172800,35618108820,8970,8970,8970,8970,0
|
|
20240624,172700,35618108820,8970,8970,8970,8970,0
|
|
20240624,172600,35618108820,8970,8970,8970,8970,0
|
|
20240624,172500,35618108820,8970,8970,8970,8970,0
|
|
20240624,172400,35618108820,8970,8970,8970,8970,0
|
|
20240624,172300,35618108820,8970,8970,8970,8970,0
|
|
20240624,172200,35618108820,8970,8970,8970,8970,0
|
|
20240624,172100,35618108820,8970,8970,8970,8970,0
|
|
20240624,172000,35618108820,8970,8970,8970,8970,0
|
|
20240624,171900,35618108820,8970,8970,8970,8970,0
|
|
20240624,171800,35618108820,8970,8970,8970,8970,0
|
|
20240624,171700,35618108820,8970,8970,8970,8970,0
|
|
20240624,171600,35618108820,8970,8970,8970,8970,0
|
|
20240624,171500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,171400,35618108820,8970,8970,8970,8970,0
|
|
20240624,171300,35618108820,8970,8970,8970,8970,0
|
|
20240624,171200,35618108820,8970,8970,8970,8970,0
|
|
20240624,171100,35618108820,8970,8970,8970,8970,0
|
|
20240624,171000,35618108820,8970,8970,8970,8970,0
|
|
20240624,170900,35618108820,8970,8970,8970,8970,0
|
|
20240624,170800,35618108820,8970,8970,8970,8970,0
|
|
20240624,170700,35618108820,8970,8970,8970,8970,0
|
|
20240624,170600,35618108820,8970,8970,8970,8970,0
|
|
20240624,170500,35618108820,8970,8970,8970,8970,0
|
|
20240624,170400,35618108820,8970,8970,8970,8970,0
|
|
20240624,170300,35618108820,8970,8970,8970,8970,0
|
|
20240624,170200,35618108820,8970,8970,8970,8970,0
|
|
20240624,170100,35618108820,8970,8970,8970,8970,0
|
|
20240624,170000,35618108820,8970,8970,8970,8970,0
|
|
20240624,165900,35618108820,8970,8970,8970,8970,0
|
|
20240624,165800,35618108820,8970,8970,8970,8970,0
|
|
20240624,165700,35618108820,8970,8970,8970,8970,0
|
|
20240624,165600,35618108820,8970,8970,8970,8970,0
|
|
20240624,165500,35618108820,8970,8970,8970,8970,0
|
|
20240624,165400,35618108820,8970,8970,8970,8970,0
|
|
20240624,165300,35618108820,8970,8970,8970,8970,0
|
|
20240624,165200,35618108820,8970,8970,8970,8970,0
|
|
20240624,165100,35618108820,8970,8970,8970,8970,0
|
|
20240624,165000,35618108820,8970,8970,8970,8970,0
|
|
20240624,164900,35618108820,8970,8970,8970,8970,0
|
|
20240624,164800,35618108820,8970,8970,8970,8970,0
|
|
20240624,164700,35618108820,8970,8970,8970,8970,0
|
|
20240624,164600,35618108820,8970,8970,8970,8970,0
|
|
20240624,164500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,164400,35618108820,8970,8970,8970,8970,0
|
|
20240624,164300,35618108820,8970,8970,8970,8970,0
|
|
20240624,164200,35618108820,8970,8970,8970,8970,0
|
|
20240624,164100,35618108820,8970,8970,8970,8970,0
|
|
20240624,164000,35618108820,8970,8970,8970,8970,0
|
|
20240624,163900,35618108820,8970,8970,8970,8970,0
|
|
20240624,163800,35618108820,8970,8970,8970,8970,0
|
|
20240624,163700,35618108820,8970,8970,8970,8970,0
|
|
20240624,163600,35618108820,8970,8970,8970,8970,0
|
|
20240624,163500,35618108820,8970,8970,8970,8970,0
|
|
20240624,163400,35618108820,8970,8970,8970,8970,0
|
|
20240624,163300,35618108820,8970,8970,8970,8970,0
|
|
20240624,163200,35618108820,8970,8970,8970,8970,0
|
|
20240624,163100,35618108820,8970,8970,8970,8970,0
|
|
20240624,163000,35618108820,8970,8970,8970,8970,0
|
|
20240624,162900,35618108820,8970,8970,8970,8970,0
|
|
20240624,162800,35618108820,8970,8970,8970,8970,0
|
|
20240624,162700,35618108820,8970,8970,8970,8970,0
|
|
20240624,162600,35618108820,8970,8970,8970,8970,0
|
|
20240624,162500,35618108820,8970,8970,8970,8970,0
|
|
20240624,162400,35618108820,8970,8970,8970,8970,0
|
|
20240624,162300,35618108820,8970,8970,8970,8970,0
|
|
20240624,162200,35618108820,8970,8970,8970,8970,0
|
|
20240624,162100,35618108820,8970,8970,8970,8970,0
|
|
20240624,162000,35618108820,8970,8970,8970,8970,0
|
|
20240624,161900,35618108820,8970,8970,8970,8970,0
|
|
20240624,161800,35618108820,8970,8970,8970,8970,0
|
|
20240624,161700,35618108820,8970,8970,8970,8970,0
|
|
20240624,161600,35618108820,8970,8970,8970,8970,0
|
|
20240624,161500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,161400,35618108820,8970,8970,8970,8970,0
|
|
20240624,161300,35618108820,8970,8970,8970,8970,0
|
|
20240624,161200,35618108820,8970,8970,8970,8970,0
|
|
20240624,161100,35618108820,8970,8970,8970,8970,0
|
|
20240624,161000,35618108820,8970,8970,8970,8970,0
|
|
20240624,160900,35618108820,8970,8970,8970,8970,0
|
|
20240624,160800,35618108820,8970,8970,8970,8970,0
|
|
20240624,160700,35618108820,8970,8970,8970,8970,0
|
|
20240624,160600,35618108820,8970,8970,8970,8970,0
|
|
20240624,160500,35618108820,8970,8970,8970,8970,0
|
|
20240624,160400,35618108820,8970,8970,8970,8970,0
|
|
20240624,160300,35618108820,8970,8970,8970,8970,0
|
|
20240624,160200,35618108820,8970,8970,8970,8970,0
|
|
20240624,160100,35618108820,8970,8970,8970,8970,0
|
|
20240624,160000,35618108820,8970,8970,8970,8970,0
|
|
20240624,155900,35618108820,8970,8970,8970,8970,0
|
|
20240624,155800,35618108820,8970,8970,8970,8970,0
|
|
20240624,155700,35618108820,8970,8970,8970,8970,0
|
|
20240624,155600,35618108820,8970,8970,8970,8970,0
|
|
20240624,155500,35618108820,8970,8970,8970,8970,0
|
|
20240624,155400,35618108820,8970,8970,8970,8970,0
|
|
20240624,155300,35618108820,8970,8970,8970,8970,0
|
|
20240624,155200,35618108820,8970,8970,8970,8970,0
|
|
20240624,155100,35618108820,8970,8970,8970,8970,0
|
|
20240624,155000,35618108820,8970,8970,8970,8970,0
|
|
20240624,154900,35618108820,8970,8970,8970,8970,0
|
|
20240624,154800,35618108820,8970,8970,8970,8970,0
|
|
20240624,154700,35618108820,8970,8970,8970,8970,0
|
|
20240624,154600,35618108820,8970,8970,8970,8970,0
|
|
20240624,154500,35618108820,8970,8970,8970,8970,24537
|
|
20240624,154400,35618108820,8970,8970,8970,8970,0
|
|
20240624,154300,35618108820,8970,8970,8970,8970,0
|
|
20240624,154200,35618108820,8970,8970,8970,8970,0
|
|
20240624,154100,35618108820,8970,8970,8970,8970,0
|
|
20240624,154000,35618108820,8970,8970,8970,8970,0
|
|
20240624,153900,35618108820,8970,8970,8970,8970,0
|
|
20240624,153800,35618108820,8970,8970,8970,8970,0
|
|
20240624,153700,35618108820,8970,8970,8970,8970,0
|
|
20240624,153600,35618108820,8970,8970,8970,8970,0
|
|
20240624,153500,35618108820,8970,8970,8970,8970,0
|
|
20240624,153400,35618108820,8970,8970,8970,8970,0
|
|
20240624,153300,35618108820,8970,8970,8970,8970,0
|
|
20240624,153200,35618108820,8970,8970,8970,8970,0
|
|
20240624,153100,35618108820,8970,8970,8970,8970,0
|
|
20240624,153000,35618108820,8970,8970,8970,8970,24537
|
|
20240624,152900,35398011930,8960,8960,8960,8960,0
|
|
20240624,152800,35398011930,8960,8960,8960,8960,0
|
|
20240624,152700,35398011930,8960,8960,8960,8960,0
|
|
20240624,152600,35398011930,8960,8960,8960,8960,0
|
|
20240624,152500,35398011930,8960,8960,8960,8960,0
|
|
20240624,152400,35398011930,8960,8960,8960,8960,0
|
|
20240624,152300,35398011930,8960,8960,8960,8960,0
|
|
20240624,152200,35398011930,8960,8960,8960,8960,0
|
|
20240624,152100,35398011930,8960,8960,8960,8960,0
|
|
20240624,152000,35398011930,8960,8960,8960,8960,0
|
|
20240624,151900,35398011930,8960,9000,9000,8960,8623
|
|
20240624,151800,35320568300,9000,9010,9010,8970,5968
|
|
20240624,151700,35266883060,9020,8960,9020,8960,6739
|
|
20240624,151600,35206483510,8960,8960,8960,8960,0
|
|
20240624,151500,35206483510,8960,9020,9030,8960,11315
|
|
20240624,151400,35104840270,9020,9030,9040,8990,13655
|
|
20240624,151300,34981781310,9050,9070,9080,9020,12534
|
|
20240624,151200,34868468730,9080,9210,9210,8970,21651
|
|
20240624,151100,34671895860,9210,9270,9270,9170,12677
|
|
20240624,151000,34555084420,9270,9300,9310,9260,6003
|
|
20240624,150900,34499343810,9310,9350,9350,9310,3933
|
|
20240624,150800,34462695040,9350,9360,9360,9330,971
|
|
20240624,150700,34453621680,9360,9320,9360,9300,4257
|
|
20240624,150600,34413931920,9320,9290,9340,9280,4428
|
|
20240624,150500,34372691860,9290,9270,9290,9270,1388
|
|
20240624,150400,34359808510,9270,9290,9290,9270,1164
|
|
20240624,150300,34349017810,9260,9230,9280,9230,2329
|
|
20240624,150200,34327461960,9230,9310,9310,9220,18234
|
|
20240624,150100,34158639280,9300,9310,9310,9270,3612
|
|
20240624,150000,34125085150,9310,9340,9340,9300,3586
|
|
20240624,145900,34091684080,9340,9340,9370,9340,3319
|
|
20240624,145800,34060664840,9330,9320,9340,9310,5408
|
|
20240624,145700,34010182750,9330,9330,9360,9320,4694
|
|
20240624,145600,33966352120,9330,9330,9340,9320,4597
|
|
20240624,145500,33923430990,9330,9310,9330,9300,1756
|
|
20240624,145400,33907073890,9300,9330,9330,9300,1234
|
|
20240624,145300,33895585410,9330,9320,9330,9300,3411
|
|
20240624,145200,33863819340,9290,9320,9320,9270,11492
|
|
20240624,145100,33757030350,9320,9320,9330,9300,8540
|
|
20240624,145000,33677511940,9330,9330,9350,9310,9099
|
|
20240624,144900,33592675050,9330,9340,9360,9330,3580
|
|
20240624,144800,33559247790,9340,9390,9410,9320,11412
|
|
20240624,144700,33452496360,9390,9410,9410,9370,6536
|
|
20240624,144600,33391164940,9410,9460,9470,9410,4361
|
|
20240624,144500,33349979850,9460,9420,9470,9380,10592
|
|
20240624,144400,33250323230,9420,9440,9470,9420,4055
|
|
20240624,144300,33212093140,9430,9510,9540,9430,8736
|
|
20240624,144200,33129475460,9510,9540,9540,9500,4537
|
|
20240624,144100,33086346940,9530,9540,9550,9530,488
|
|
20240624,144000,33081691810,9530,9540,9570,9530,3429
|
|
20240624,143900,33048944010,9540,9510,9550,9510,1369
|
|
20240624,143800,33035884040,9510,9530,9540,9510,1434
|
|
20240624,143700,33022225460,9540,9510,9550,9500,10992
|
|
20240624,143600,32917691820,9550,9600,9600,9500,12372
|
|
20240624,143500,32799633820,9600,9620,9630,9590,4738
|
|
20240624,143400,32754127800,9620,9590,9620,9580,2304
|
|
20240624,143300,32732010080,9580,9530,9600,9530,5911
|
|
20240624,143200,32675382600,9520,9500,9540,9490,3654
|
|
20240624,143100,32640603660,9490,9520,9540,9460,18883
|
|
20240624,143000,32461301820,9520,9570,9570,9500,4907
|
|
20240624,142900,32414613390,9540,9600,9600,9540,5408
|
|
20240624,142800,32362861860,9590,9570,9590,9540,1306
|
|
20240624,142700,32350358940,9530,9630,9630,9530,12220
|
|
20240624,142600,32233564920,9610,9500,9640,9500,7254
|
|
20240624,142500,32164027350,9500,9520,9550,9480,10157
|
|
20240624,142400,32067469760,9510,9600,9630,9510,32655
|
|
20240624,142300,31755412070,9590,9710,9720,9590,13575
|
|
20240624,142200,31624617370,9700,9670,9700,9670,1191
|
|
20240624,142100,31613076100,9710,9690,9720,9650,8629
|
|
20240624,142000,31529534950,9690,9680,9720,9660,7752
|
|
20240624,141900,31454373950,9680,9680,9680,9650,4834
|
|
20240624,141800,31407633600,9690,9640,9700,9600,9987
|
|
20240624,141700,31311290800,9650,9620,9670,9590,12173
|
|
20240624,141600,31194248270,9590,9750,9750,9570,49511
|
|
20240624,141500,30716663990,9750,9810,9830,9690,17447
|
|
20240624,141400,30546594980,9830,9960,9970,9670,76464
|
|
20240624,141300,29799175480,9960,9940,10030,9940,15455
|
|
20240624,141200,29644906910,9950,10040,10080,9940,37709
|
|
20240624,141100,29268769960,10010,9950,10080,9950,18959
|
|
20240624,141000,29079784950,9930,9930,9930,9930,0
|
|
20240624,140900,29079784950,9930,10070,10100,9930,55030
|
|
20240624,140800,28529341480,10070,9980,10250,9980,47024
|
|
20240624,140700,28052455450,9980,9970,10060,9940,33308
|
|
20240624,140600,27718792420,9950,10040,10090,9930,54476
|
|
20240624,140500,27174895690,10040,10200,10240,9990,119841
|
|
20240624,140400,25970458110,10200,10330,10330,10200,61505
|
|
20240624,140300,25339850620,10330,10740,10750,10260,120379
|
|
20240624,140200,24087914860,10740,10680,10850,10660,52200
|
|
20240624,140100,23526738700,10740,11000,11010,10670,77253
|
|
20240624,140000,22693126490,11010,10970,11140,10810,78324
|
|
20240624,135900,21830219650,10980,10870,11000,10800,61314
|
|
20240624,135800,21161444940,10870,11080,11190,10620,123885
|
|
20240624,135700,19803472770,11080,11000,11230,10920,121578
|
|
20240624,135600,18453339930,10990,11060,11080,10840,104414
|
|
20240624,135500,17308732110,11080,11320,11360,10960,154388
|
|
20240624,135400,15580663390,11310,11180,11680,11160,176309
|
|
20240624,135300,13572664070,11180,11030,11300,11010,264233
|
|
20240624,135200,10623753070,11130,11130,11130,11130,0
|
|
20240624,135100,10623753070,11130,11080,11130,11040,12487
|
|
20240624,135000,10485047550,11040,10560,11130,10530,351201
|
|
20240624,134900,6666162360,10580,10280,10600,10230,94728
|
|
20240624,134800,5680792210,10280,10320,10510,10230,128962
|
|
20240624,134700,4340476240,10310,10330,10360,10160,65618
|
|
20240624,134600,3666936750,10360,10120,10430,10090,76762
|
|
20240624,134500,2878790860,10180,10180,10180,10180,0
|
|
20240624,134400,2878790860,10180,10000,10180,9950,46135
|
|
20240624,134300,2413670660,10020,9940,10170,9920,51472
|
|
20240624,134200,1897538430,9970,9800,9980,9780,17429
|
|
20240624,134100,1724719540,9800,9900,9950,9770,12708
|
|
20240624,134000,1598960820,9910,9900,10000,9780,13441
|
|
20240624,133900,1465846020,9910,9930,9990,9690,26530
|
|
20240624,133800,1204233590,9930,9780,10080,9710,49927
|
|
20240624,133700,707911700,9780,9450,9980,9450,32129
|
|
20240624,133600,394335370,9450,9370,9510,9370,4872
|
|
20240624,133500,348302660,9320,9510,9600,9320,5848
|
|
20240624,133400,293108610,9610,9340,9700,9280,18489
|
|
20240624,133300,117302970,9340,9340,9340,9340,321
|
|
20240624,133200,114304830,9340,9250,9340,9250,2600
|
|
20240624,133100,90134070,9250,9220,9250,9220,1000
|
|
20240624,133000,80893120,9180,9180,9180,9180,1
|
|
20240624,132900,80883940,9220,9220,9220,9220,0
|
|
20240624,132800,80883940,9220,9220,9220,9220,139
|
|
20240624,132700,79602360,9240,9240,9240,9240,0
|
|
20240624,132600,79602360,9240,9240,9240,9240,0
|
|
20240624,132500,79602360,9240,9240,9240,9240,0
|
|
20240624,132400,79602360,9240,9240,9240,9240,0
|
|
20240624,132300,79602360,9240,9240,9240,9240,0
|
|
20240624,132200,79602360,9240,9240,9240,9240,0
|
|
20240624,132100,79602360,9240,9240,9240,9240,0
|
|
20240624,132000,79602360,9240,9240,9240,9240,0
|
|
20240624,131900,79602360,9240,9240,9240,9240,0
|
|
20240624,131800,79602360,9240,9240,9240,9240,0
|
|
20240624,131700,79602360,9240,9240,9240,9240,100
|
|
20240624,131600,78678360,9240,9240,9240,9240,0
|
|
20240624,131500,78678360,9240,9240,9240,9240,0
|
|
20240624,131400,78678360,9240,9240,9240,9240,0
|
|
20240624,131300,78678360,9240,9240,9240,9240,0
|
|
20240624,131200,78678360,9240,9240,9240,9240,0
|
|
20240624,131100,78678360,9240,9240,9240,9240,0
|
|
20240624,131000,78678360,9240,9240,9240,9240,53
|
|
20240624,130900,78188640,9210,9210,9210,9210,0
|
|
20240624,130800,78188640,9210,9210,9210,9210,5
|
|
20240624,130700,78142590,9180,9180,9180,9180,0
|
|
20240624,130600,78142590,9180,9180,9180,9180,0
|
|
20240624,130500,78142590,9180,9180,9180,9180,0
|
|
20240624,130400,78142590,9180,9180,9180,9180,0
|
|
20240624,130300,78142590,9180,9180,9180,9180,0
|
|
20240624,130200,78142590,9180,9180,9180,9180,0
|
|
20240624,130100,78142590,9180,9180,9180,9180,0
|
|
20240624,130000,78142590,9180,9180,9180,9180,1
|
|
20240624,125900,78133410,9170,9170,9170,9170,0
|
|
20240624,125800,78133410,9170,9170,9170,9170,0
|
|
20240624,125700,78133410,9170,9170,9170,9170,0
|
|
20240624,125600,78133410,9170,9170,9170,9170,0
|
|
20240624,125500,78133410,9170,9170,9170,9170,20
|
|
20240624,125400,77950010,9160,9160,9160,9160,30
|
|
20240624,125300,77675210,9150,9150,9150,9150,99
|
|
20240624,125200,76769360,9150,9150,9150,9150,0
|
|
20240624,125100,76769360,9150,9150,9150,9150,0
|
|
20240624,125000,76769360,9150,9150,9150,9150,0
|
|
20240624,124900,76769360,9150,9150,9150,9150,0
|
|
20240624,124800,76769360,9150,9150,9150,9150,0
|
|
20240624,124700,76769360,9150,9150,9150,9150,0
|
|
20240624,124600,76769360,9150,9150,9150,9150,0
|
|
20240624,124500,76769360,9150,9150,9150,9150,0
|
|
20240624,124400,76769360,9150,9150,9150,9150,1
|
|
20240624,124300,76760210,9140,9140,9140,9140,0
|
|
20240624,124200,76760210,9140,9140,9140,9140,0
|
|
20240624,124100,76760210,9140,9140,9140,9140,0
|
|
20240624,124000,76760210,9140,9140,9140,9140,0
|
|
20240624,123900,76760210,9140,9140,9140,9140,0
|
|
20240624,123800,76760210,9140,9140,9140,9140,0
|
|
20240624,123700,76760210,9140,9140,9140,9140,0
|
|
20240624,123600,76760210,9140,9140,9140,9140,0
|
|
20240624,123500,76760210,9140,9140,9140,9140,0
|
|
20240624,123400,76760210,9140,9140,9140,9140,1
|
|
20240624,123300,76751070,9140,9140,9140,9140,0
|
|
20240624,123200,76751070,9140,9140,9140,9140,0
|
|
20240624,123100,76751070,9140,9140,9140,9140,0
|
|
20240624,123000,76751070,9140,9140,9140,9140,0
|
|
20240624,122900,76751070,9140,9140,9140,9140,0
|
|
20240624,122800,76751070,9140,9140,9140,9140,278
|
|
20240624,122700,74210150,9140,9140,9140,9140,0
|
|
20240624,122600,74210150,9140,9140,9140,9140,0
|
|
20240624,122500,74210150,9140,9140,9140,9140,0
|
|
20240624,122400,74210150,9140,9140,9140,9140,0
|
|
20240624,122300,74210150,9140,9140,9140,9140,0
|
|
20240624,122200,74210150,9140,9140,9140,9140,0
|
|
20240624,122100,74210150,9140,9140,9140,9140,0
|
|
20240624,122000,74210150,9140,9140,9140,9140,0
|
|
20240624,121900,74210150,9140,9140,9140,9140,2
|
|
20240624,121800,74191870,9150,9150,9150,9150,0
|
|
20240624,121700,74191870,9150,9150,9150,9150,0
|
|
20240624,121600,74191870,9150,9150,9150,9150,0
|
|
20240624,121500,74191870,9150,9150,9150,9150,0
|
|
20240624,121400,74191870,9150,9150,9150,9150,0
|
|
20240624,121300,74191870,9150,9150,9150,9150,0
|
|
20240624,121200,74191870,9150,9150,9150,9150,0
|
|
20240624,121100,74191870,9150,9150,9150,9150,0
|
|
20240624,121000,74191870,9150,9150,9150,9150,0
|
|
20240624,120900,74191870,9150,9150,9150,9150,0
|
|
20240624,120800,74191870,9150,9150,9150,9150,0
|
|
20240624,120700,74191870,9150,9150,9150,9150,100
|
|
20240624,120600,73276870,9150,9150,9150,9150,0
|
|
20240624,120500,73276870,9150,9150,9150,9150,0
|
|
20240624,120400,73276870,9150,9150,9150,9150,0
|
|
20240624,120300,73276870,9150,9150,9150,9150,0
|
|
20240624,120200,73276870,9150,9150,9150,9150,0
|
|
20240624,120100,73276870,9150,9150,9150,9150,79
|
|
20240624,120000,72554020,9150,9150,9150,9150,0
|
|
20240624,115900,72554020,9150,9150,9150,9150,0
|
|
20240624,115800,72554020,9150,9150,9150,9150,44
|
|
20240624,115700,72151420,9150,9150,9150,9150,0
|
|
20240624,115600,72151420,9150,9150,9150,9150,9
|
|
20240624,115500,72069070,9140,9140,9140,9140,0
|
|
20240624,115400,72069070,9140,9140,9140,9140,0
|
|
20240624,115300,72069070,9140,9140,9140,9140,0
|
|
20240624,115200,72069070,9140,9140,9140,9140,15
|
|
20240624,115100,71931970,9140,9140,9140,9140,0
|
|
20240624,115000,71931970,9140,9140,9140,9140,0
|
|
20240624,114900,71931970,9140,9140,9140,9140,20
|
|
20240624,114800,71749170,9130,9130,9130,9130,0
|
|
20240624,114700,71749170,9130,9130,9130,9130,0
|
|
20240624,114600,71749170,9130,9130,9130,9130,0
|
|
20240624,114500,71749170,9130,9130,9130,9130,0
|
|
20240624,114400,71749170,9130,9130,9130,9130,0
|
|
20240624,114300,71749170,9130,9130,9130,9130,0
|
|
20240624,114200,71749170,9130,9130,9130,9130,0
|
|
20240624,114100,71749170,9130,9130,9130,9130,0
|
|
20240624,114000,71749170,9130,9130,9130,9130,0
|
|
20240624,113900,71749170,9130,9130,9130,9130,0
|
|
20240624,113800,71749170,9130,9130,9130,9130,0
|
|
20240624,113700,71749170,9130,9130,9130,9130,6
|
|
20240624,113600,71694390,9130,9130,9130,9130,3
|
|
20240624,113500,71667000,9140,9140,9140,9140,0
|
|
20240624,113400,71667000,9140,9140,9140,9140,0
|
|
20240624,113300,71667000,9140,9140,9140,9140,0
|
|
20240624,113200,71667000,9140,9140,9140,9140,0
|
|
20240624,113100,71667000,9140,9140,9140,9140,0
|
|
20240624,113000,71667000,9140,9140,9140,9140,0
|
|
20240624,112900,71667000,9140,9140,9140,9140,0
|
|
20240624,112800,71667000,9140,9140,9140,9140,0
|
|
20240624,112700,71667000,9140,9140,9140,9140,0
|
|
20240624,112600,71667000,9140,9140,9140,9140,0
|
|
20240624,112500,71667000,9140,9140,9140,9140,500
|
|
20240624,112400,67097000,9150,9150,9150,9150,0
|
|
20240624,112300,67097000,9150,9150,9150,9150,0
|
|
20240624,112200,67097000,9150,9150,9150,9150,0
|
|
20240624,112100,67097000,9150,9150,9150,9150,0
|
|
20240624,112000,67097000,9150,9150,9150,9150,0
|
|
20240624,111900,67097000,9150,9150,9150,9150,0
|
|
20240624,111800,67097000,9150,9150,9150,9150,0
|
|
20240624,111700,67097000,9150,9150,9150,9150,5
|
|
20240624,111600,67051250,9150,9150,9150,9150,2
|
|
20240624,111500,67032950,9140,9140,9140,9140,0
|
|
20240624,111400,67032950,9140,9150,9150,9140,21
|
|
20240624,111300,66841000,9140,9140,9140,9140,0
|
|
20240624,111200,66841000,9140,9140,9140,9140,0
|
|
20240624,111100,66841000,9140,9140,9140,9140,0
|
|
20240624,111000,66841000,9140,9140,9140,9140,0
|
|
20240624,110900,66841000,9140,9140,9140,9140,0
|
|
20240624,110800,66841000,9140,9140,9140,9140,0
|
|
20240624,110700,66841000,9140,9140,9140,9140,0
|
|
20240624,110600,66841000,9140,9140,9140,9140,0
|
|
20240624,110500,66841000,9140,9140,9140,9140,0
|
|
20240624,110400,66841000,9140,9140,9140,9140,77
|
|
20240624,110300,66137220,9140,9140,9140,9140,20
|
|
20240624,110200,65954420,9140,9140,9140,9140,43
|
|
20240624,110100,65561400,9150,9150,9150,9150,0
|
|
20240624,110000,65561400,9150,9150,9150,9150,0
|
|
20240624,105900,65561400,9150,9150,9150,9150,0
|
|
20240624,105800,65561400,9150,9150,9150,9150,2463
|
|
20240624,105700,43024950,9150,9150,9150,9150,0
|
|
20240624,105600,43024950,9150,9150,9150,9150,52
|
|
20240624,105500,42549150,9150,9150,9150,9150,1
|
|
20240624,105400,42540000,9150,9150,9150,9150,0
|
|
20240624,105300,42540000,9150,9150,9150,9150,0
|
|
20240624,105200,42540000,9150,9150,9150,9150,0
|
|
20240624,105100,42540000,9150,9150,9150,9150,200
|
|
20240624,105000,40710000,9150,9150,9150,9150,736
|
|
20240624,104900,33975600,9150,9150,9150,9150,0
|
|
20240624,104800,33975600,9150,9160,9160,9150,671
|
|
20240624,104700,27835940,9160,9160,9160,9160,0
|
|
20240624,104600,27835940,9160,9160,9160,9160,0
|
|
20240624,104500,27835940,9160,9160,9160,9160,0
|
|
20240624,104400,27835940,9160,9160,9160,9160,0
|
|
20240624,104300,27835940,9160,9160,9160,9160,0
|
|
20240624,104200,27835940,9160,9160,9160,9160,0
|
|
20240624,104100,27835940,9160,9160,9160,9160,0
|
|
20240624,104000,27835940,9160,9160,9160,9160,5
|
|
20240624,103900,27790140,9160,9160,9160,9160,10
|
|
20240624,103800,27698540,9160,9160,9160,9160,0
|
|
20240624,103700,27698540,9160,9160,9160,9160,0
|
|
20240624,103600,27698540,9160,9160,9160,9160,0
|
|
20240624,103500,27698540,9160,9160,9160,9160,0
|
|
20240624,103400,27698540,9160,9160,9160,9160,5
|
|
20240624,103300,27652740,9160,9160,9160,9160,2
|
|
20240624,103200,27634420,9160,9160,9160,9160,0
|
|
20240624,103100,27634420,9160,9160,9160,9160,3
|
|
20240624,103000,27606940,9160,9160,9160,9160,0
|
|
20240624,102900,27606940,9160,9160,9160,9160,0
|
|
20240624,102800,27606940,9160,9160,9160,9160,0
|
|
20240624,102700,27606940,9160,9160,9160,9160,0
|
|
20240624,102600,27606940,9160,9160,9160,9160,10
|
|
20240624,102500,27515340,9160,9160,9160,9160,134
|
|
20240624,102400,26287900,9160,9160,9160,9160,0
|
|
20240624,102300,26287900,9160,9160,9160,9160,0
|
|
20240624,102200,26287900,9160,9160,9160,9160,0
|
|
20240624,102100,26287900,9160,9160,9160,9160,0
|
|
20240624,102000,26287900,9160,9160,9160,9160,0
|
|
20240624,101900,26287900,9160,9160,9160,9160,5
|
|
20240624,101800,26242100,9140,9140,9140,9140,0
|
|
20240624,101700,26242100,9140,9140,9140,9140,0
|
|
20240624,101600,26242100,9140,9140,9140,9140,0
|
|
20240624,101500,26242100,9140,9160,9160,9140,500
|
|
20240624,101400,21667820,9160,9210,9210,9160,810
|
|
20240624,101300,14236470,9200,9200,9200,9200,0
|
|
20240624,101200,14236470,9200,9200,9200,9200,1
|
|
20240624,101100,14227270,9200,9230,9230,9200,201
|
|
20240624,101000,12375710,9230,9230,9230,9230,0
|
|
20240624,100900,12375710,9230,9230,9230,9230,1
|
|
20240624,100800,12366480,9260,9260,9260,9260,0
|
|
20240624,100700,12366480,9260,9260,9260,9260,0
|
|
20240624,100600,12366480,9260,9260,9260,9260,0
|
|
20240624,100500,12366480,9260,9260,9260,9260,1
|
|
20240624,100400,12357220,9260,9260,9260,9260,10
|
|
20240624,100300,12264620,9280,9280,9280,9280,0
|
|
20240624,100200,12264620,9280,9280,9280,9280,0
|
|
20240624,100100,12264620,9280,9280,9280,9280,1
|
|
20240624,100000,12255340,9240,9240,9240,9240,0
|
|
20240624,095900,12255340,9240,9240,9240,9240,0
|
|
20240624,095800,12255340,9240,9240,9240,9240,0
|
|
20240624,095700,12255340,9240,9240,9240,9240,0
|
|
20240624,095600,12255340,9240,9240,9240,9240,0
|
|
20240624,095500,12255340,9240,9240,9240,9240,0
|
|
20240624,095400,12255340,9240,9250,9250,9240,500
|
|
20240624,095300,7635330,9280,9280,9280,9280,0
|
|
20240624,095200,7635330,9280,9280,9280,9280,0
|
|
20240624,095100,7635330,9280,9280,9280,9280,0
|
|
20240624,095000,7635330,9280,9280,9280,9280,0
|
|
20240624,094900,7635330,9280,9280,9280,9280,0
|
|
20240624,094800,7635330,9280,9280,9280,9280,0
|
|
20240624,094700,7635330,9280,9250,9280,9250,220
|
|
20240624,094600,5594330,9320,9320,9320,9320,0
|
|
20240624,094500,5594330,9320,9320,9320,9320,0
|
|
20240624,094400,5594330,9320,9320,9320,9320,114
|
|
20240624,094300,4531850,9320,9320,9320,9320,0
|
|
20240624,094200,4531850,9320,9320,9320,9320,0
|
|
20240624,094100,4531850,9320,9320,9320,9320,0
|
|
20240624,094000,4531850,9320,9320,9320,9320,0
|
|
20240624,093900,4531850,9320,9320,9320,9320,0
|
|
20240624,093800,4531850,9320,9320,9320,9320,0
|
|
20240624,093700,4531850,9320,9320,9320,9320,0
|
|
20240624,093600,4531850,9320,9320,9320,9320,3
|
|
20240624,093500,4503890,9320,9320,9320,9320,0
|
|
20240624,093400,4503890,9320,9320,9320,9320,1
|
|
20240624,093300,4494570,9240,9240,9240,9240,0
|
|
20240624,093200,4494570,9240,9240,9240,9240,0
|
|
20240624,093100,4494570,9240,9240,9240,9240,0
|
|
20240624,093000,4494570,9240,9240,9240,9240,0
|
|
20240624,092900,4494570,9240,9240,9240,9240,0
|
|
20240624,092800,4494570,9240,9240,9240,9240,0
|
|
20240624,092700,4494570,9240,9240,9240,9240,0
|
|
20240624,092600,4494570,9240,9240,9240,9240,0
|
|
20240624,092500,4494570,9240,9240,9240,9240,0
|
|
20240624,092400,4494570,9240,9240,9240,9240,0
|
|
20240624,092300,4494570,9240,9240,9240,9240,4
|
|
20240624,092200,4457610,9250,9250,9250,9250,0
|
|
20240624,092100,4457610,9250,9250,9250,9250,0
|
|
20240624,092000,4457610,9250,9250,9250,9250,212
|
|
20240624,091900,2496610,9320,9320,9320,9320,0
|
|
20240624,091800,2496610,9320,9320,9320,9320,0
|
|
20240624,091700,2496610,9320,9260,9320,9250,50
|
|
20240624,091600,2034030,9250,9250,9250,9250,0
|
|
20240624,091500,2034030,9250,9250,9250,9250,0
|
|
20240624,091400,2034030,9250,9250,9250,9250,0
|
|
20240624,091300,2034030,9250,9250,9250,9250,60
|
|
20240624,091200,1479030,9240,9240,9240,9240,0
|
|
20240624,091100,1479030,9240,9240,9240,9240,0
|
|
20240624,091000,1479030,9240,9240,9240,9240,0
|
|
20240624,090900,1479030,9240,9240,9240,9240,20
|
|
20240624,090800,1294230,9240,9240,9240,9240,70
|
|
20240624,090700,647430,9240,9330,9330,9240,64
|
|
20240624,090600,55600,9350,9350,9350,9350,0
|
|
20240624,090500,55600,9350,9350,9350,9350,0
|
|
20240624,090400,55600,9350,9350,9350,9350,0
|
|
20240624,090300,55600,9350,9350,9350,9350,0
|
|
20240624,090200,55600,9350,9350,9350,9350,0
|
|
20240624,090100,55600,9350,9350,9350,9350,0
|
|
20240624,090000,55600,9350,9260,9350,9240,6
|