592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,184800,7641755280,9890,9890,9890,9890,0
|
|
20240619,184700,7641755280,9890,9890,9890,9890,0
|
|
20240619,184600,7641755280,9890,9890,9890,9890,0
|
|
20240619,184500,7641755280,9890,9890,9890,9890,0
|
|
20240619,184400,7641755280,9890,9890,9890,9890,0
|
|
20240619,184300,7641755280,9890,9890,9890,9890,0
|
|
20240619,184200,7641755280,9890,9890,9890,9890,0
|
|
20240619,184100,7641755280,9890,9890,9890,9890,0
|
|
20240619,184000,7641755280,9890,9890,9890,9890,0
|
|
20240619,183900,7641755280,9890,9890,9890,9890,0
|
|
20240619,183800,7641755280,9890,9890,9890,9890,0
|
|
20240619,183700,7641755280,9890,9890,9890,9890,0
|
|
20240619,183600,7641755280,9890,9890,9890,9890,0
|
|
20240619,183500,7641755280,9890,9890,9890,9890,0
|
|
20240619,183400,7641755280,9890,9890,9890,9890,0
|
|
20240619,183300,7641755280,9890,9890,9890,9890,0
|
|
20240619,183200,7641755280,9890,9890,9890,9890,0
|
|
20240619,183100,7641755280,9890,9890,9890,9890,0
|
|
20240619,183000,7641755280,9890,9890,9890,9890,0
|
|
20240619,182900,7641755280,9890,9890,9890,9890,0
|
|
20240619,182800,7641755280,9890,9890,9890,9890,0
|
|
20240619,182700,7641755280,9890,9890,9890,9890,0
|
|
20240619,182600,7641755280,9890,9890,9890,9890,0
|
|
20240619,182500,7641755280,9890,9890,9890,9890,0
|
|
20240619,182400,7641755280,9890,9890,9890,9890,0
|
|
20240619,182300,7641755280,9890,9890,9890,9890,0
|
|
20240619,182200,7641755280,9890,9890,9890,9890,0
|
|
20240619,182100,7641755280,9890,9890,9890,9890,0
|
|
20240619,182000,7641755280,9890,9890,9890,9890,0
|
|
20240619,181900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,181800,7641755280,9890,9890,9890,9890,0
|
|
20240619,181700,7641755280,9890,9890,9890,9890,0
|
|
20240619,181600,7641755280,9890,9890,9890,9890,0
|
|
20240619,181500,7641755280,9890,9890,9890,9890,0
|
|
20240619,181400,7641755280,9890,9890,9890,9890,0
|
|
20240619,181300,7641755280,9890,9890,9890,9890,0
|
|
20240619,181200,7641755280,9890,9890,9890,9890,0
|
|
20240619,181100,7641755280,9890,9890,9890,9890,0
|
|
20240619,181000,7641755280,9890,9890,9890,9890,0
|
|
20240619,180900,7641755280,9890,9890,9890,9890,0
|
|
20240619,180800,7641755280,9890,9890,9890,9890,0
|
|
20240619,180700,7641755280,9890,9890,9890,9890,0
|
|
20240619,180600,7641755280,9890,9890,9890,9890,0
|
|
20240619,180500,7641755280,9890,9890,9890,9890,0
|
|
20240619,180400,7641755280,9890,9890,9890,9890,0
|
|
20240619,180300,7641755280,9890,9890,9890,9890,0
|
|
20240619,180200,7641755280,9890,9890,9890,9890,0
|
|
20240619,180100,7641755280,9890,9890,9890,9890,0
|
|
20240619,180000,7641755280,9890,9890,9890,9890,0
|
|
20240619,175900,7641755280,9890,9890,9890,9890,0
|
|
20240619,175800,7641755280,9890,9890,9890,9890,0
|
|
20240619,175700,7641755280,9890,9890,9890,9890,0
|
|
20240619,175600,7641755280,9890,9890,9890,9890,0
|
|
20240619,175500,7641755280,9890,9890,9890,9890,0
|
|
20240619,175400,7641755280,9890,9890,9890,9890,0
|
|
20240619,175300,7641755280,9890,9890,9890,9890,0
|
|
20240619,175200,7641755280,9890,9890,9890,9890,0
|
|
20240619,175100,7641755280,9890,9890,9890,9890,0
|
|
20240619,175000,7641755280,9890,9890,9890,9890,0
|
|
20240619,174900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,174800,7641755280,9890,9890,9890,9890,0
|
|
20240619,174700,7641755280,9890,9890,9890,9890,0
|
|
20240619,174600,7641755280,9890,9890,9890,9890,0
|
|
20240619,174500,7641755280,9890,9890,9890,9890,0
|
|
20240619,174400,7641755280,9890,9890,9890,9890,0
|
|
20240619,174300,7641755280,9890,9890,9890,9890,0
|
|
20240619,174200,7641755280,9890,9890,9890,9890,0
|
|
20240619,174100,7641755280,9890,9890,9890,9890,0
|
|
20240619,174000,7641755280,9890,9890,9890,9890,0
|
|
20240619,173900,7641755280,9890,9890,9890,9890,0
|
|
20240619,173800,7641755280,9890,9890,9890,9890,0
|
|
20240619,173700,7641755280,9890,9890,9890,9890,0
|
|
20240619,173600,7641755280,9890,9890,9890,9890,0
|
|
20240619,173500,7641755280,9890,9890,9890,9890,0
|
|
20240619,173400,7641755280,9890,9890,9890,9890,0
|
|
20240619,173300,7641755280,9890,9890,9890,9890,0
|
|
20240619,173200,7641755280,9890,9890,9890,9890,0
|
|
20240619,173100,7641755280,9890,9890,9890,9890,0
|
|
20240619,173000,7641755280,9890,9890,9890,9890,0
|
|
20240619,172900,7641755280,9890,9890,9890,9890,0
|
|
20240619,172800,7641755280,9890,9890,9890,9890,0
|
|
20240619,172700,7641755280,9890,9890,9890,9890,0
|
|
20240619,172600,7641755280,9890,9890,9890,9890,0
|
|
20240619,172500,7641755280,9890,9890,9890,9890,0
|
|
20240619,172400,7641755280,9890,9890,9890,9890,0
|
|
20240619,172300,7641755280,9890,9890,9890,9890,0
|
|
20240619,172200,7641755280,9890,9890,9890,9890,0
|
|
20240619,172100,7641755280,9890,9890,9890,9890,0
|
|
20240619,172000,7641755280,9890,9890,9890,9890,0
|
|
20240619,171900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,171800,7641755280,9890,9890,9890,9890,0
|
|
20240619,171700,7641755280,9890,9890,9890,9890,0
|
|
20240619,171600,7641755280,9890,9890,9890,9890,0
|
|
20240619,171500,7641755280,9890,9890,9890,9890,0
|
|
20240619,171400,7641755280,9890,9890,9890,9890,0
|
|
20240619,171300,7641755280,9890,9890,9890,9890,0
|
|
20240619,171200,7641755280,9890,9890,9890,9890,0
|
|
20240619,171100,7641755280,9890,9890,9890,9890,0
|
|
20240619,171000,7641755280,9890,9890,9890,9890,0
|
|
20240619,170900,7641755280,9890,9890,9890,9890,0
|
|
20240619,170800,7641755280,9890,9890,9890,9890,0
|
|
20240619,170700,7641755280,9890,9890,9890,9890,0
|
|
20240619,170600,7641755280,9890,9890,9890,9890,0
|
|
20240619,170500,7641755280,9890,9890,9890,9890,0
|
|
20240619,170400,7641755280,9890,9890,9890,9890,0
|
|
20240619,170300,7641755280,9890,9890,9890,9890,0
|
|
20240619,170200,7641755280,9890,9890,9890,9890,0
|
|
20240619,170100,7641755280,9890,9890,9890,9890,0
|
|
20240619,170000,7641755280,9890,9890,9890,9890,0
|
|
20240619,165900,7641755280,9890,9890,9890,9890,0
|
|
20240619,165800,7641755280,9890,9890,9890,9890,0
|
|
20240619,165700,7641755280,9890,9890,9890,9890,0
|
|
20240619,165600,7641755280,9890,9890,9890,9890,0
|
|
20240619,165500,7641755280,9890,9890,9890,9890,0
|
|
20240619,165400,7641755280,9890,9890,9890,9890,0
|
|
20240619,165300,7641755280,9890,9890,9890,9890,0
|
|
20240619,165200,7641755280,9890,9890,9890,9890,0
|
|
20240619,165100,7641755280,9890,9890,9890,9890,0
|
|
20240619,165000,7641755280,9890,9890,9890,9890,0
|
|
20240619,164900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,164800,7641755280,9890,9890,9890,9890,0
|
|
20240619,164700,7641755280,9890,9890,9890,9890,0
|
|
20240619,164600,7641755280,9890,9890,9890,9890,0
|
|
20240619,164500,7641755280,9890,9890,9890,9890,0
|
|
20240619,164400,7641755280,9890,9890,9890,9890,0
|
|
20240619,164300,7641755280,9890,9890,9890,9890,0
|
|
20240619,164200,7641755280,9890,9890,9890,9890,0
|
|
20240619,164100,7641755280,9890,9890,9890,9890,0
|
|
20240619,164000,7641755280,9890,9890,9890,9890,0
|
|
20240619,163900,7641755280,9890,9890,9890,9890,0
|
|
20240619,163800,7641755280,9890,9890,9890,9890,0
|
|
20240619,163700,7641755280,9890,9890,9890,9890,0
|
|
20240619,163600,7641755280,9890,9890,9890,9890,0
|
|
20240619,163500,7641755280,9890,9890,9890,9890,0
|
|
20240619,163400,7641755280,9890,9890,9890,9890,0
|
|
20240619,163300,7641755280,9890,9890,9890,9890,0
|
|
20240619,163200,7641755280,9890,9890,9890,9890,0
|
|
20240619,163100,7641755280,9890,9890,9890,9890,0
|
|
20240619,163000,7641755280,9890,9890,9890,9890,0
|
|
20240619,162900,7641755280,9890,9890,9890,9890,0
|
|
20240619,162800,7641755280,9890,9890,9890,9890,0
|
|
20240619,162700,7641755280,9890,9890,9890,9890,0
|
|
20240619,162600,7641755280,9890,9890,9890,9890,0
|
|
20240619,162500,7641755280,9890,9890,9890,9890,0
|
|
20240619,162400,7641755280,9890,9890,9890,9890,0
|
|
20240619,162300,7641755280,9890,9890,9890,9890,0
|
|
20240619,162200,7641755280,9890,9890,9890,9890,0
|
|
20240619,162100,7641755280,9890,9890,9890,9890,0
|
|
20240619,162000,7641755280,9890,9890,9890,9890,0
|
|
20240619,161900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,161800,7641755280,9890,9890,9890,9890,0
|
|
20240619,161700,7641755280,9890,9890,9890,9890,0
|
|
20240619,161600,7641755280,9890,9890,9890,9890,0
|
|
20240619,161500,7641755280,9890,9890,9890,9890,0
|
|
20240619,161400,7641755280,9890,9890,9890,9890,0
|
|
20240619,161300,7641755280,9890,9890,9890,9890,0
|
|
20240619,161200,7641755280,9890,9890,9890,9890,0
|
|
20240619,161100,7641755280,9890,9890,9890,9890,0
|
|
20240619,161000,7641755280,9890,9890,9890,9890,0
|
|
20240619,160900,7641755280,9890,9890,9890,9890,0
|
|
20240619,160800,7641755280,9890,9890,9890,9890,0
|
|
20240619,160700,7641755280,9890,9890,9890,9890,0
|
|
20240619,160600,7641755280,9890,9890,9890,9890,0
|
|
20240619,160500,7641755280,9890,9890,9890,9890,0
|
|
20240619,160400,7641755280,9890,9890,9890,9890,0
|
|
20240619,160300,7641755280,9890,9890,9890,9890,0
|
|
20240619,160200,7641755280,9890,9890,9890,9890,0
|
|
20240619,160100,7641755280,9890,9890,9890,9890,0
|
|
20240619,160000,7641755280,9890,9890,9890,9890,0
|
|
20240619,155900,7641755280,9890,9890,9890,9890,0
|
|
20240619,155800,7641755280,9890,9890,9890,9890,0
|
|
20240619,155700,7641755280,9890,9890,9890,9890,0
|
|
20240619,155600,7641755280,9890,9890,9890,9890,0
|
|
20240619,155500,7641755280,9890,9890,9890,9890,0
|
|
20240619,155400,7641755280,9890,9890,9890,9890,0
|
|
20240619,155300,7641755280,9890,9890,9890,9890,0
|
|
20240619,155200,7641755280,9890,9890,9890,9890,0
|
|
20240619,155100,7641755280,9890,9890,9890,9890,0
|
|
20240619,155000,7641755280,9890,9890,9890,9890,0
|
|
20240619,154900,7641755280,9890,9890,9890,9890,16230
|
|
20240619,154800,7641755280,9890,9890,9890,9890,0
|
|
20240619,154700,7641755280,9890,9890,9890,9890,0
|
|
20240619,154600,7641755280,9890,9890,9890,9890,0
|
|
20240619,154500,7641755280,9890,9890,9890,9890,0
|
|
20240619,154400,7641755280,9890,9890,9890,9890,0
|
|
20240619,154300,7641755280,9890,9890,9890,9890,0
|
|
20240619,154200,7641755280,9890,9890,9890,9890,0
|
|
20240619,154100,7641755280,9890,9890,9890,9890,0
|
|
20240619,154000,7641755280,9890,9890,9890,9890,0
|
|
20240619,153900,7641755280,9890,9890,9890,9890,0
|
|
20240619,153800,7641755280,9890,9890,9890,9890,0
|
|
20240619,153700,7641755280,9890,9890,9890,9890,0
|
|
20240619,153600,7641755280,9890,9890,9890,9890,0
|
|
20240619,153500,7641755280,9890,9890,9890,9890,0
|
|
20240619,153400,7641755280,9890,9890,9890,9890,0
|
|
20240619,153300,7641755280,9890,9890,9890,9890,0
|
|
20240619,153200,7641755280,9890,9890,9890,9890,0
|
|
20240619,153100,7641755280,9890,9890,9890,9890,0
|
|
20240619,153000,7641755280,9890,9890,9890,9890,16230
|
|
20240619,152900,7481240580,9900,9900,9900,9900,0
|
|
20240619,152800,7481240580,9900,9900,9900,9900,0
|
|
20240619,152700,7481240580,9900,9900,9900,9900,0
|
|
20240619,152600,7481240580,9900,9900,9900,9900,0
|
|
20240619,152500,7481240580,9900,9900,9900,9900,0
|
|
20240619,152400,7481240580,9900,9900,9900,9900,0
|
|
20240619,152300,7481240580,9900,9900,9900,9900,0
|
|
20240619,152200,7481240580,9900,9900,9900,9900,0
|
|
20240619,152100,7481240580,9900,9900,9900,9900,0
|
|
20240619,152000,7481240580,9900,9900,9900,9900,0
|
|
20240619,151900,7481240580,9900,9910,9910,9890,1215
|
|
20240619,151800,7469213190,9910,9890,9910,9880,3529
|
|
20240619,151700,7434301170,9900,9900,9900,9890,741
|
|
20240619,151600,7426969130,9900,9900,9900,9890,1305
|
|
20240619,151500,7414053170,9890,9910,9920,9890,1556
|
|
20240619,151400,7398643020,9920,9900,9920,9900,1915
|
|
20240619,151300,7379667660,9900,9880,9930,9880,2086
|
|
20240619,151200,7359024370,9890,9890,9890,9870,626
|
|
20240619,151100,7352840970,9880,9880,9890,9860,3932
|
|
20240619,151000,7314032290,9880,9920,9930,9880,12137
|
|
20240619,150900,7193819080,9920,9940,9940,9920,3160
|
|
20240619,150800,7162427640,9940,9940,9960,9940,1573
|
|
20240619,150700,7146770340,9940,9960,9970,9940,2005
|
|
20240619,150600,7126804470,9960,9950,9960,9940,730
|
|
20240619,150500,7119541300,9950,9960,9960,9950,3600
|
|
20240619,150400,7083706830,9960,9960,9960,9950,1376
|
|
20240619,150300,7070005500,9960,9970,9980,9950,9218
|
|
20240619,150200,6978180440,9970,9980,10000,9970,935
|
|
20240619,150100,6968848700,9980,9970,9980,9970,2832
|
|
20240619,150000,6940586030,9980,9970,9980,9970,813
|
|
20240619,145900,6932473630,9980,9990,9990,9970,2892
|
|
20240619,145800,6903612520,9990,10000,10000,9980,1965
|
|
20240619,145700,6883981170,10000,10000,10000,9990,429
|
|
20240619,145600,6879693320,10010,10000,10010,9990,694
|
|
20240619,145500,6872754480,9990,10000,10010,9990,1513
|
|
20240619,145400,6857628310,10000,9990,10000,9990,1056
|
|
20240619,145300,6847069640,10000,10000,10000,9990,773
|
|
20240619,145200,6839344300,9990,9990,9990,9990,892
|
|
20240619,145100,6830433220,9990,9970,9990,9970,2913
|
|
20240619,145000,6801362760,9980,10000,10000,9970,3840
|
|
20240619,144900,6763042370,10000,9990,10000,9990,1463
|
|
20240619,144800,6748413800,10000,9990,10000,9980,1425
|
|
20240619,144700,6734179160,9990,9990,10000,9980,3185
|
|
20240619,144600,6702367650,9990,10010,10010,9990,2498
|
|
20240619,144500,6677391230,10000,10020,10020,10000,907
|
|
20240619,144400,6668309790,10020,10010,10020,10010,602
|
|
20240619,144300,6662283330,10000,10030,10040,10000,2183
|
|
20240619,144200,6640428420,10030,10020,10030,10020,1514
|
|
20240619,144100,6625246810,10030,10050,10050,10020,1709
|
|
20240619,144000,6608092780,10050,10050,10050,10040,1901
|
|
20240619,143900,6589000440,10050,10070,10070,10040,1166
|
|
20240619,143800,6577283840,10070,10080,10080,10050,4053
|
|
20240619,143700,6536505470,10070,10070,10070,10060,628
|
|
20240619,143600,6530184190,10060,10050,10060,10050,3272
|
|
20240619,143500,6497284600,10050,10040,10050,10030,450
|
|
20240619,143400,6492767360,10030,10020,10030,10020,2356
|
|
20240619,143300,6469141820,10020,10010,10030,10010,825
|
|
20240619,143200,6460877190,10020,10010,10020,10010,136
|
|
20240619,143100,6459515810,10030,10040,10040,10010,1092
|
|
20240619,143000,6448567660,10040,10000,10040,10000,1241
|
|
20240619,142900,6436131400,9990,9980,10000,9980,5812
|
|
20240619,142800,6378080330,9970,9980,9980,9970,917
|
|
20240619,142700,6368931350,9980,9980,9980,9970,1065
|
|
20240619,142600,6358305580,9980,9980,9980,9970,2023
|
|
20240619,142500,6338117380,9980,9970,9980,9970,898
|
|
20240619,142400,6329163510,9970,9990,10000,9970,4155
|
|
20240619,142300,6287682830,9990,9990,10000,9980,1380
|
|
20240619,142200,6273897470,9990,9980,10000,9980,884
|
|
20240619,142100,6265066470,9990,9990,9990,9980,834
|
|
20240619,142000,6256736150,9990,9990,9990,9980,511
|
|
20240619,141900,6251633240,9990,9990,10000,9980,526
|
|
20240619,141800,6246380280,10000,9980,10000,9970,1108
|
|
20240619,141700,6235319300,9970,10000,10020,9970,5455
|
|
20240619,141600,6180855080,10010,10000,10010,10000,978
|
|
20240619,141500,6171070670,9990,9990,10000,9980,891
|
|
20240619,141400,6162168160,9980,9970,9980,9970,444
|
|
20240619,141300,6157740320,9970,9960,9970,9950,1539
|
|
20240619,141200,6142415990,9950,9980,10010,9950,2055
|
|
20240619,141100,6121896810,9970,9950,10010,9950,3709
|
|
20240619,141000,6084867100,9940,9900,9950,9900,5988
|
|
20240619,140900,6025496160,9890,9870,9890,9870,1302
|
|
20240619,140800,6012632580,9860,9830,9860,9820,4973
|
|
20240619,140700,5963720720,9840,9870,9890,9840,7448
|
|
20240619,140600,5890288260,9880,9890,9900,9870,5134
|
|
20240619,140500,5839565610,9890,9890,9900,9880,6229
|
|
20240619,140400,5777983940,9890,9920,9920,9880,7549
|
|
20240619,140300,5703252780,9910,9940,9940,9880,8282
|
|
20240619,140200,5621195070,9940,9970,9970,9920,7209
|
|
20240619,140100,5549519920,9970,9980,9980,9950,7747
|
|
20240619,140000,5472308290,9990,10000,10010,9980,1227
|
|
20240619,135900,5460047600,10000,9980,10000,9980,796
|
|
20240619,135800,5452089920,9980,9990,9990,9950,5565
|
|
20240619,135700,5396608590,9990,10010,10010,9980,3056
|
|
20240619,135600,5366062420,10010,10010,10010,10010,804
|
|
20240619,135500,5358014380,10010,10020,10020,10010,1195
|
|
20240619,135400,5346043740,10020,10020,10020,10000,1536
|
|
20240619,135300,5330672870,10020,10010,10020,10000,1121
|
|
20240619,135200,5319457540,10000,10000,10000,9990,984
|
|
20240619,135100,5309619840,10000,10020,10020,10000,5603
|
|
20240619,135000,5253562140,10020,10020,10040,10010,391
|
|
20240619,134900,5249647000,10010,10000,10010,9980,2652
|
|
20240619,134800,5223133630,10000,10050,10050,9990,26246
|
|
20240619,134700,4960459570,10050,10050,10050,10030,3727
|
|
20240619,134600,4923057130,10050,10050,10070,10050,2446
|
|
20240619,134500,4898463030,10050,10050,10050,10040,481
|
|
20240619,134400,4893629990,10050,10060,10060,10040,2949
|
|
20240619,134300,4863990670,10060,10060,10060,10060,606
|
|
20240619,134200,4857894310,10060,10110,10120,10050,893
|
|
20240619,134100,4848899800,10120,10130,10130,10080,217
|
|
20240619,134000,4846702260,10140,10080,10150,10050,1463
|
|
20240619,133900,4831937870,10080,10050,10080,10050,784
|
|
20240619,133800,4824054120,10040,10040,10050,10030,2341
|
|
20240619,133700,4800561020,10070,10070,10070,10010,11888
|
|
20240619,133600,4681337490,10060,10080,10090,10060,2992
|
|
20240619,133500,4651209850,10090,10070,10090,10070,561
|
|
20240619,133400,4645553240,10070,10070,10080,10070,496
|
|
20240619,133300,4640558320,10070,10100,10110,10070,11968
|
|
20240619,133200,4519871280,10100,10110,10120,10100,392
|
|
20240619,133100,4515910240,10130,10130,10130,10100,12662
|
|
20240619,133000,4387818310,10130,10130,10140,10130,405
|
|
20240619,132900,4383715230,10150,10160,10160,10140,990
|
|
20240619,132800,4373672200,10160,10150,10160,10150,21
|
|
20240619,132700,4373458850,10150,10150,10150,10150,154
|
|
20240619,132600,4371895750,10150,10150,10150,10150,310
|
|
20240619,132500,4368749250,10150,10150,10150,10150,263
|
|
20240619,132400,4366079800,10150,10150,10150,10150,51
|
|
20240619,132300,4365562150,10150,10140,10150,10140,240
|
|
20240619,132200,4363126660,10130,10130,10140,10130,873
|
|
20240619,132100,4354277820,10140,10140,10140,10140,25
|
|
20240619,132000,4354024320,10140,10140,10140,10140,71
|
|
20240619,131900,4353304380,10130,10130,10130,10130,225
|
|
20240619,131800,4351025130,10130,10150,10150,10130,53
|
|
20240619,131700,4350487380,10130,10150,10150,10130,275
|
|
20240619,131600,4347696750,10140,10140,10150,10140,568
|
|
20240619,131500,4341937160,10140,10140,10140,10140,3
|
|
20240619,131400,4341906740,10140,10140,10140,10130,59
|
|
20240619,131300,4341308520,10150,10150,10150,10150,181
|
|
20240619,131200,4339471370,10140,10140,10140,10140,217
|
|
20240619,131100,4337270990,10120,10130,10130,10120,1000
|
|
20240619,131000,4327149310,10130,10130,10140,10130,57
|
|
20240619,130900,4326571890,10130,10130,10130,10120,231
|
|
20240619,130800,4324232300,10130,10130,10130,10130,241
|
|
20240619,130700,4321790970,10140,10140,10140,10140,2
|
|
20240619,130600,4321770690,10140,10140,10140,10140,279
|
|
20240619,130500,4318941630,10140,10120,10140,10120,779
|
|
20240619,130400,4311050490,10120,10120,10130,10120,921
|
|
20240619,130300,4301728970,10120,10120,10120,10120,622
|
|
20240619,130200,4295434330,10120,10130,10130,10100,6244
|
|
20240619,130100,4232328620,10130,10130,10130,10120,1840
|
|
20240619,130000,4213695690,10140,10140,10140,10140,11
|
|
20240619,125900,4213584150,10120,10130,10130,10120,823
|
|
20240619,125800,4205252840,10130,10130,10130,10130,582
|
|
20240619,125700,4199357180,10130,10130,10130,10120,916
|
|
20240619,125600,4190083460,10130,10150,10150,10130,241
|
|
20240619,125500,4187640810,10150,10150,10150,10150,267
|
|
20240619,125400,4184930760,10160,10160,10160,10160,606
|
|
20240619,125300,4178773800,10160,10160,10160,10160,627
|
|
20240619,125200,4172403480,10160,10160,10160,10160,370
|
|
20240619,125100,4168644280,10160,10160,10160,10160,103
|
|
20240619,125000,4167597800,10150,10150,10190,10150,655
|
|
20240619,124900,4160949350,10160,10160,10160,10160,1
|
|
20240619,124800,4160939190,10150,10170,10170,10150,136
|
|
20240619,124700,4159558390,10150,10150,10150,10150,0
|
|
20240619,124600,4159558390,10150,10180,10180,10150,2697
|
|
20240619,124500,4132166600,10180,10180,10180,10180,439
|
|
20240619,124400,4127697580,10180,10180,10180,10180,211
|
|
20240619,124300,4125549600,10190,10180,10190,10180,148
|
|
20240619,124200,4124042480,10180,10170,10180,10170,8
|
|
20240619,124100,4123961110,10170,10170,10170,10170,50
|
|
20240619,124000,4123452610,10170,10190,10190,10160,627
|
|
20240619,123900,4117079200,10200,10190,10200,10180,387
|
|
20240619,123800,4113136380,10180,10190,10190,10180,121
|
|
20240619,123700,4111904580,10180,10200,10200,10180,269
|
|
20240619,123600,4109163430,10200,10190,10200,10190,81
|
|
20240619,123500,4108338030,10190,10200,10210,10190,159
|
|
20240619,123400,4106717290,10210,10210,10210,10190,15
|
|
20240619,123300,4106564400,10190,10210,10210,10190,1325
|
|
20240619,123200,4093041340,10210,10200,10210,10200,18
|
|
20240619,123100,4092857730,10210,10210,10220,10210,559
|
|
20240619,123000,4087146340,10210,10200,10210,10180,2876
|
|
20240619,122900,4057820390,10210,10210,10210,10210,3
|
|
20240619,122800,4057789760,10210,10190,10210,10190,384
|
|
20240619,122700,4053875460,10200,10200,10200,10200,240
|
|
20240619,122600,4051427460,10190,10180,10190,10180,314
|
|
20240619,122500,4048230700,10180,10180,10180,10180,1827
|
|
20240619,122400,4029631840,10180,10180,10180,10180,30
|
|
20240619,122300,4029326440,10180,10150,10180,10150,49
|
|
20240619,122200,4028827650,10180,10170,10180,10170,602
|
|
20240619,122100,4022699790,10180,10150,10180,10150,502
|
|
20240619,122000,4017592940,10150,10170,10170,10150,200
|
|
20240619,121900,4015562140,10170,10170,10170,10170,60
|
|
20240619,121800,4014951940,10170,10170,10170,10170,10
|
|
20240619,121700,4014850240,10140,10140,10170,10140,148
|
|
20240619,121600,4013346790,10140,10120,10140,10110,444
|
|
20240619,121500,4008853550,10120,10120,10120,10100,140
|
|
20240619,121400,4007437550,10100,10100,10120,10100,149
|
|
20240619,121300,4005930690,10140,10130,10140,10120,60
|
|
20240619,121200,4005323000,10140,10130,10140,10120,103
|
|
20240619,121100,4004279450,10130,10080,10140,10080,320
|
|
20240619,121000,4001052690,10080,10120,10130,10080,5262
|
|
20240619,120900,3947971700,10140,10110,10140,10100,6109
|
|
20240619,120800,3886257570,10110,10110,10110,10100,645
|
|
20240619,120700,3879741640,10110,10110,10110,10100,1966
|
|
20240619,120600,3859872380,10140,10140,10140,10110,1575
|
|
20240619,120500,3843947050,10110,10130,10140,10110,521
|
|
20240619,120400,3838674300,10140,10110,10140,10100,1297
|
|
20240619,120300,3825552430,10140,10140,10140,10110,107
|
|
20240619,120200,3824470450,10100,10120,10140,10100,2468
|
|
20240619,120100,3799532740,10150,10130,10150,10100,3517
|
|
20240619,120000,3763966560,10150,10180,10180,10130,3678
|
|
20240619,115900,3726674610,10180,10170,10180,10170,65
|
|
20240619,115800,3726012930,10160,10180,10180,10160,737
|
|
20240619,115700,3718524970,10160,10180,10180,10160,72
|
|
20240619,115600,3717792030,10180,10160,10180,10150,685
|
|
20240619,115500,3710830330,10180,10150,10180,10150,215
|
|
20240619,115400,3708646500,10160,10180,10180,10160,136
|
|
20240619,115300,3707263530,10180,10170,10180,10160,2323
|
|
20240619,115200,3683617950,10180,10180,10180,10160,824
|
|
20240619,115100,3675241980,10170,10180,10180,10170,476
|
|
20240619,115000,3670400040,10170,10170,10180,10160,296
|
|
20240619,114900,3667390210,10170,10160,10170,10160,157
|
|
20240619,114800,3665795020,10170,10180,10180,10170,573
|
|
20240619,114700,3659961980,10180,10170,10180,10170,103
|
|
20240619,114600,3658914450,10170,10180,10180,10170,31
|
|
20240619,114500,3658599170,10180,10180,10180,10150,338
|
|
20240619,114400,3655166280,10180,10170,10180,10170,354
|
|
20240619,114300,3651566070,10170,10150,10170,10150,638
|
|
20240619,114200,3645084060,10160,10170,10180,10150,394
|
|
20240619,114100,3641082770,10180,10160,10180,10140,170
|
|
20240619,114000,3639357130,10160,10140,10160,10130,628
|
|
20240619,113900,3632985940,10140,10110,10140,10100,5572
|
|
20240619,113800,3576597460,10110,10110,10130,10100,4847
|
|
20240619,113700,3527616550,10130,10140,10140,10110,6264
|
|
20240619,113600,3464262940,10140,10160,10160,10130,6166
|
|
20240619,113500,3401719910,10160,10160,10160,10160,290
|
|
20240619,113400,3398773510,10160,10160,10160,10160,802
|
|
20240619,113300,3390625190,10160,10160,10160,10160,104
|
|
20240619,113200,3389568550,10160,10160,10160,10160,243
|
|
20240619,113100,3387099670,10160,10160,10160,10160,941
|
|
20240619,113000,3377539110,10160,10150,10160,10150,1007
|
|
20240619,112900,3367314890,10160,10180,10180,10160,139
|
|
20240619,112800,3365901810,10180,10180,10180,10150,422
|
|
20240619,112700,3361614860,10170,10170,10180,10170,1255
|
|
20240619,112600,3348849680,10160,10170,10170,10160,566
|
|
20240619,112500,3343097820,10170,10160,10170,10160,111
|
|
20240619,112400,3341970040,10150,10160,10180,10150,1806
|
|
20240619,112300,3323633390,10150,10170,10180,10150,7728
|
|
20240619,112200,3245101490,10170,10170,10170,10160,718
|
|
20240619,112100,3237803480,10170,10160,10170,10150,1152
|
|
20240619,112000,3226104690,10170,10180,10180,10160,383
|
|
20240619,111900,3222211440,10160,10180,10180,10150,1282
|
|
20240619,111800,3209182900,10180,10140,10190,10140,1607
|
|
20240619,111700,3192857170,10140,10230,10230,10140,18481
|
|
20240619,111600,3004490240,10230,10220,10230,10220,25
|
|
20240619,111500,3004234710,10220,10230,10230,10220,128
|
|
20240619,111400,3002925530,10230,10230,10230,10200,2227
|
|
20240619,111300,2980185640,10230,10230,10240,10230,70
|
|
20240619,111200,2979469440,10240,10240,10240,10240,255
|
|
20240619,111100,2976858240,10240,10240,10240,10210,1618
|
|
20240619,111000,2960328680,10240,10260,10260,10210,6180
|
|
20240619,110900,2897155920,10260,10260,10260,10250,1216
|
|
20240619,110800,2884690390,10260,10250,10260,10250,203
|
|
20240619,110700,2882608390,10250,10250,10250,10250,1238
|
|
20240619,110600,2869918890,10280,10230,10280,10230,690
|
|
20240619,110500,2862853840,10240,10230,10240,10230,961
|
|
20240619,110400,2853017710,10230,10270,10270,10230,5730
|
|
20240619,110300,2794323340,10280,10280,10280,10280,5
|
|
20240619,110200,2794271940,10290,10260,10290,10260,256
|
|
20240619,110100,2791642740,10260,10260,10260,10250,4353
|
|
20240619,110000,2747021920,10270,10250,10270,10250,240
|
|
20240619,105900,2744559680,10250,10270,10270,10250,3941
|
|
20240619,105800,2704124490,10270,10270,10280,10270,468
|
|
20240619,105700,2699317920,10280,10290,10290,10280,1516
|
|
20240619,105600,2683730680,10280,10290,10290,10280,636
|
|
20240619,105500,2677189240,10290,10290,10290,10280,50
|
|
20240619,105400,2676675010,10280,10300,10300,10280,50
|
|
20240619,105300,2676160950,10290,10290,10290,10290,2023
|
|
20240619,105200,2655344280,10290,10290,10290,10290,20
|
|
20240619,105100,2655138480,10280,10270,10290,10270,991
|
|
20240619,105000,2644959120,10280,10280,10290,10270,1183
|
|
20240619,104900,2632793670,10280,10280,10280,10270,191
|
|
20240619,104800,2630830310,10280,10280,10280,10280,212
|
|
20240619,104700,2628650950,10280,10280,10290,10280,271
|
|
20240619,104600,2625863600,10280,10280,10280,10270,613
|
|
20240619,104500,2619562990,10280,10300,10300,10280,653
|
|
20240619,104400,2612850090,10300,10310,10320,10280,986
|
|
20240619,104300,2602698270,10320,10320,10320,10310,34
|
|
20240619,104200,2602347420,10320,10320,10320,10320,32
|
|
20240619,104100,2602017180,10320,10290,10320,10290,665
|
|
20240619,104000,2595167670,10300,10280,10300,10280,88
|
|
20240619,103900,2594262960,10270,10300,10300,10270,701
|
|
20240619,103800,2587058450,10300,10300,10300,10280,1091
|
|
20240619,103700,2575839580,10300,10290,10300,10290,814
|
|
20240619,103600,2567460740,10290,10310,10310,10290,261
|
|
20240619,103500,2564772350,10300,10300,10330,10300,583
|
|
20240619,103400,2558766980,10300,10300,10300,10280,720
|
|
20240619,103300,2551358640,10300,10330,10340,10300,1504
|
|
20240619,103200,2535861470,10340,10340,10340,10340,3
|
|
20240619,103100,2535830450,10340,10340,10340,10300,305
|
|
20240619,103000,2532676990,10340,10330,10340,10310,735
|
|
20240619,102900,2525092880,10340,10330,10340,10330,66
|
|
20240619,102800,2524410560,10340,10310,10340,10310,13
|
|
20240619,102700,2524276500,10340,10300,10340,10300,12
|
|
20240619,102600,2524152830,10320,10330,10330,10320,184
|
|
20240619,102500,2522252760,10340,10310,10340,10300,381
|
|
20240619,102400,2518326470,10350,10280,10350,10280,485
|
|
20240619,102300,2513331340,10300,10280,10300,10280,193
|
|
20240619,102200,2511346090,10280,10300,10300,10280,3728
|
|
20240619,102100,2473011430,10300,10300,10300,10300,43
|
|
20240619,102000,2472568530,10300,10320,10320,10290,3707
|
|
20240619,101900,2434385830,10320,10340,10350,10320,1493
|
|
20240619,101800,2418972920,10340,10340,10350,10320,509
|
|
20240619,101700,2413715520,10350,10340,10350,10300,2294
|
|
20240619,101600,2390081460,10340,10340,10350,10340,246
|
|
20240619,101500,2387537780,10350,10350,10350,10340,314
|
|
20240619,101400,2384291000,10340,10340,10350,10340,1596
|
|
20240619,101300,2367781450,10340,10330,10340,10330,273
|
|
20240619,101200,2364961340,10330,10320,10330,10320,141
|
|
20240619,101100,2363506110,10320,10310,10330,10310,559
|
|
20240619,101000,2357742450,10340,10310,10340,10300,1230
|
|
20240619,100900,2345072790,10340,10320,10340,10310,376
|
|
20240619,100800,2341195950,10330,10330,10340,10320,57
|
|
20240619,100700,2340607150,10330,10310,10330,10300,2440
|
|
20240619,100600,2315442460,10320,10330,10330,10300,1340
|
|
20240619,100500,2301619360,10340,10340,10340,10320,410
|
|
20240619,100400,2297387050,10330,10350,10350,10320,2697
|
|
20240619,100300,2269551660,10320,10320,10320,10310,1331
|
|
20240619,100200,2255818930,10320,10350,10350,10320,1993
|
|
20240619,100100,2235240910,10350,10350,10350,10350,20
|
|
20240619,100000,2235033910,10320,10320,10320,10320,182
|
|
20240619,095900,2233155670,10320,10350,10380,10320,3943
|
|
20240619,095800,2192410000,10350,10340,10380,10340,781
|
|
20240619,095700,2184323980,10340,10330,10340,10330,1020
|
|
20240619,095600,2173784470,10320,10320,10320,10310,258
|
|
20240619,095500,2171122010,10330,10330,10330,10320,241
|
|
20240619,095400,2168632810,10330,10330,10330,10330,21
|
|
20240619,095300,2168415880,10330,10330,10330,10330,72
|
|
20240619,095200,2167672120,10330,10320,10340,10320,1107
|
|
20240619,095100,2156235730,10300,10300,10310,10280,1490
|
|
20240619,095000,2140907410,10310,10340,10340,10300,7018
|
|
20240619,094900,2068425830,10350,10360,10370,10330,2362
|
|
20240619,094800,2043986130,10360,10330,10380,10330,3120
|
|
20240619,094700,2011672020,10330,10300,10330,10280,1667
|
|
20240619,094600,1994507290,10300,10240,10300,10240,20833
|
|
20240619,094500,1780396200,10240,10220,10240,10200,3518
|
|
20240619,094400,1744429830,10220,10230,10240,10210,5908
|
|
20240619,094300,1684007150,10230,10210,10230,10200,4005
|
|
20240619,094200,1643103560,10210,10200,10240,10200,2117
|
|
20240619,094100,1621496340,10200,10250,10290,10200,15302
|
|
20240619,094000,1464923900,10250,10270,10280,10240,6929
|
|
20240619,093900,1393846140,10280,10290,10330,10270,3005
|
|
20240619,093800,1362949940,10290,10310,10340,10290,3747
|
|
20240619,093700,1324348230,10310,10320,10320,10290,10044
|
|
20240619,093600,1220835010,10330,10370,10370,10330,1309
|
|
20240619,093500,1207300240,10330,10340,10350,10320,3892
|
|
20240619,093400,1167097080,10340,10390,10390,10340,2781
|
|
20240619,093300,1138282410,10390,10400,10420,10390,1797
|
|
20240619,093200,1119575890,10400,10380,10410,10370,3813
|
|
20240619,093100,1079926680,10370,10350,10400,10350,384
|
|
20240619,093000,1075936710,10380,10310,10380,10310,3468
|
|
20240619,092900,1040060590,10310,10420,10420,10300,19886
|
|
20240619,092800,833844520,10420,10430,10430,10420,3591
|
|
20240619,092700,796424120,10430,10450,10470,10420,3267
|
|
20240619,092600,762356490,10470,10490,10490,10420,2577
|
|
20240619,092500,735455860,10490,10460,10490,10450,2386
|
|
20240619,092400,710511290,10490,10450,10490,10440,403
|
|
20240619,092300,706291620,10450,10460,10470,10440,1439
|
|
20240619,092200,691259590,10460,10450,10460,10450,1326
|
|
20240619,092100,677397730,10450,10520,10520,10440,1363
|
|
20240619,092000,663135630,10520,10520,10520,10450,6568
|
|
20240619,091900,594428100,10480,10510,10580,10480,3020
|
|
20240619,091800,562752980,10500,10590,10590,10500,12481
|
|
20240619,091700,431600050,10600,10600,10600,10600,525
|
|
20240619,091600,426035050,10580,10580,10610,10580,822
|
|
20240619,091500,417323300,10580,10510,10580,10510,4120
|
|
20240619,091400,373803700,10510,10570,10570,10510,9563
|
|
20240619,091300,273192750,10540,10580,10580,10540,1114
|
|
20240619,091200,261443620,10580,10540,10580,10540,1963
|
|
20240619,091100,240733700,10540,10560,10560,10520,715
|
|
20240619,091000,233198860,10560,10540,10560,10530,1179
|
|
20240619,090900,220759700,10530,10550,10560,10510,3215
|
|
20240619,090800,186912780,10550,10530,10580,10530,1327
|
|
20240619,090700,172896620,10530,10570,10570,10530,3921
|
|
20240619,090600,131539020,10580,10610,10630,10580,2384
|
|
20240619,090500,106299580,10610,10640,10640,10610,815
|
|
20240619,090400,97634400,10710,10600,10710,10600,2891
|
|
20240619,090300,66976000,10600,10650,10650,10600,3231
|
|
20240619,090200,32655890,10640,10670,10730,10640,1194
|
|
20240619,090100,19934550,10740,10710,10740,10670,193
|
|
20240619,090000,17871370,10730,10790,10790,10720,1662
|