644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,194000,14635444040,2985,2985,2985,2985,0
|
|
20240604,193900,14635444040,2985,2985,2985,2985,0
|
|
20240604,193800,14635444040,2985,2985,2985,2985,0
|
|
20240604,193700,14635444040,2985,2985,2985,2985,0
|
|
20240604,193600,14635444040,2985,2985,2985,2985,0
|
|
20240604,193500,14635444040,2985,2985,2985,2985,0
|
|
20240604,193400,14635444040,2985,2985,2985,2985,0
|
|
20240604,193300,14635444040,2985,2985,2985,2985,0
|
|
20240604,193200,14635444040,2985,2985,2985,2985,0
|
|
20240604,193100,14635444040,2985,2985,2985,2985,0
|
|
20240604,193000,14635444040,2985,2985,2985,2985,0
|
|
20240604,192900,14635444040,2985,2985,2985,2985,0
|
|
20240604,192800,14635444040,2985,2985,2985,2985,0
|
|
20240604,192700,14635444040,2985,2985,2985,2985,0
|
|
20240604,192600,14635444040,2985,2985,2985,2985,0
|
|
20240604,192500,14635444040,2985,2985,2985,2985,0
|
|
20240604,192400,14635444040,2985,2985,2985,2985,0
|
|
20240604,192300,14635444040,2985,2985,2985,2985,0
|
|
20240604,192200,14635444040,2985,2985,2985,2985,0
|
|
20240604,192100,14635444040,2985,2985,2985,2985,0
|
|
20240604,192000,14635444040,2985,2985,2985,2985,0
|
|
20240604,191900,14635444040,2985,2985,2985,2985,0
|
|
20240604,191800,14635444040,2985,2985,2985,2985,0
|
|
20240604,191700,14635444040,2985,2985,2985,2985,0
|
|
20240604,191600,14635444040,2985,2985,2985,2985,0
|
|
20240604,191500,14635444040,2985,2985,2985,2985,0
|
|
20240604,191400,14635444040,2985,2985,2985,2985,0
|
|
20240604,191300,14635444040,2985,2985,2985,2985,0
|
|
20240604,191200,14635444040,2985,2985,2985,2985,0
|
|
20240604,191100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,191000,14635444040,2985,2985,2985,2985,0
|
|
20240604,190900,14635444040,2985,2985,2985,2985,0
|
|
20240604,190800,14635444040,2985,2985,2985,2985,0
|
|
20240604,190700,14635444040,2985,2985,2985,2985,0
|
|
20240604,190600,14635444040,2985,2985,2985,2985,0
|
|
20240604,190500,14635444040,2985,2985,2985,2985,0
|
|
20240604,190400,14635444040,2985,2985,2985,2985,0
|
|
20240604,190300,14635444040,2985,2985,2985,2985,0
|
|
20240604,190200,14635444040,2985,2985,2985,2985,0
|
|
20240604,190100,14635444040,2985,2985,2985,2985,0
|
|
20240604,190000,14635444040,2985,2985,2985,2985,0
|
|
20240604,185900,14635444040,2985,2985,2985,2985,0
|
|
20240604,185800,14635444040,2985,2985,2985,2985,0
|
|
20240604,185700,14635444040,2985,2985,2985,2985,0
|
|
20240604,185600,14635444040,2985,2985,2985,2985,0
|
|
20240604,185500,14635444040,2985,2985,2985,2985,0
|
|
20240604,185400,14635444040,2985,2985,2985,2985,0
|
|
20240604,185300,14635444040,2985,2985,2985,2985,0
|
|
20240604,185200,14635444040,2985,2985,2985,2985,0
|
|
20240604,185100,14635444040,2985,2985,2985,2985,0
|
|
20240604,185000,14635444040,2985,2985,2985,2985,0
|
|
20240604,184900,14635444040,2985,2985,2985,2985,0
|
|
20240604,184800,14635444040,2985,2985,2985,2985,0
|
|
20240604,184700,14635444040,2985,2985,2985,2985,0
|
|
20240604,184600,14635444040,2985,2985,2985,2985,0
|
|
20240604,184500,14635444040,2985,2985,2985,2985,0
|
|
20240604,184400,14635444040,2985,2985,2985,2985,0
|
|
20240604,184300,14635444040,2985,2985,2985,2985,0
|
|
20240604,184200,14635444040,2985,2985,2985,2985,0
|
|
20240604,184100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,184000,14635444040,2985,2985,2985,2985,0
|
|
20240604,183900,14635444040,2985,2985,2985,2985,0
|
|
20240604,183800,14635444040,2985,2985,2985,2985,0
|
|
20240604,183700,14635444040,2985,2985,2985,2985,0
|
|
20240604,183600,14635444040,2985,2985,2985,2985,0
|
|
20240604,183500,14635444040,2985,2985,2985,2985,0
|
|
20240604,183400,14635444040,2985,2985,2985,2985,0
|
|
20240604,183300,14635444040,2985,2985,2985,2985,0
|
|
20240604,183200,14635444040,2985,2985,2985,2985,0
|
|
20240604,183100,14635444040,2985,2985,2985,2985,0
|
|
20240604,183000,14635444040,2985,2985,2985,2985,0
|
|
20240604,182900,14635444040,2985,2985,2985,2985,0
|
|
20240604,182800,14635444040,2985,2985,2985,2985,0
|
|
20240604,182700,14635444040,2985,2985,2985,2985,0
|
|
20240604,182600,14635444040,2985,2985,2985,2985,0
|
|
20240604,182500,14635444040,2985,2985,2985,2985,0
|
|
20240604,182400,14635444040,2985,2985,2985,2985,0
|
|
20240604,182300,14635444040,2985,2985,2985,2985,0
|
|
20240604,182200,14635444040,2985,2985,2985,2985,0
|
|
20240604,182100,14635444040,2985,2985,2985,2985,0
|
|
20240604,182000,14635444040,2985,2985,2985,2985,0
|
|
20240604,181900,14635444040,2985,2985,2985,2985,0
|
|
20240604,181800,14635444040,2985,2985,2985,2985,0
|
|
20240604,181700,14635444040,2985,2985,2985,2985,0
|
|
20240604,181600,14635444040,2985,2985,2985,2985,0
|
|
20240604,181500,14635444040,2985,2985,2985,2985,0
|
|
20240604,181400,14635444040,2985,2985,2985,2985,0
|
|
20240604,181300,14635444040,2985,2985,2985,2985,0
|
|
20240604,181200,14635444040,2985,2985,2985,2985,0
|
|
20240604,181100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,181000,14635444040,2985,2985,2985,2985,0
|
|
20240604,180900,14635444040,2985,2985,2985,2985,0
|
|
20240604,180800,14635444040,2985,2985,2985,2985,0
|
|
20240604,180700,14635444040,2985,2985,2985,2985,0
|
|
20240604,180600,14635444040,2985,2985,2985,2985,0
|
|
20240604,180500,14635444040,2985,2985,2985,2985,0
|
|
20240604,180400,14635444040,2985,2985,2985,2985,0
|
|
20240604,180300,14635444040,2985,2985,2985,2985,0
|
|
20240604,180200,14635444040,2985,2985,2985,2985,0
|
|
20240604,180100,14635444040,2985,2985,2985,2985,0
|
|
20240604,180000,14635444040,2985,2985,2985,2985,0
|
|
20240604,175900,14635444040,2985,2985,2985,2985,0
|
|
20240604,175800,14635444040,2985,2985,2985,2985,0
|
|
20240604,175700,14635444040,2985,2985,2985,2985,0
|
|
20240604,175600,14635444040,2985,2985,2985,2985,0
|
|
20240604,175500,14635444040,2985,2985,2985,2985,0
|
|
20240604,175400,14635444040,2985,2985,2985,2985,0
|
|
20240604,175300,14635444040,2985,2985,2985,2985,0
|
|
20240604,175200,14635444040,2985,2985,2985,2985,0
|
|
20240604,175100,14635444040,2985,2985,2985,2985,0
|
|
20240604,175000,14635444040,2985,2985,2985,2985,0
|
|
20240604,174900,14635444040,2985,2985,2985,2985,0
|
|
20240604,174800,14635444040,2985,2985,2985,2985,0
|
|
20240604,174700,14635444040,2985,2985,2985,2985,0
|
|
20240604,174600,14635444040,2985,2985,2985,2985,0
|
|
20240604,174500,14635444040,2985,2985,2985,2985,0
|
|
20240604,174400,14635444040,2985,2985,2985,2985,0
|
|
20240604,174300,14635444040,2985,2985,2985,2985,0
|
|
20240604,174200,14635444040,2985,2985,2985,2985,0
|
|
20240604,174100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,174000,14635444040,2985,2985,2985,2985,0
|
|
20240604,173900,14635444040,2985,2985,2985,2985,0
|
|
20240604,173800,14635444040,2985,2985,2985,2985,0
|
|
20240604,173700,14635444040,2985,2985,2985,2985,0
|
|
20240604,173600,14635444040,2985,2985,2985,2985,0
|
|
20240604,173500,14635444040,2985,2985,2985,2985,0
|
|
20240604,173400,14635444040,2985,2985,2985,2985,0
|
|
20240604,173300,14635444040,2985,2985,2985,2985,0
|
|
20240604,173200,14635444040,2985,2985,2985,2985,0
|
|
20240604,173100,14635444040,2985,2985,2985,2985,0
|
|
20240604,173000,14635444040,2985,2985,2985,2985,0
|
|
20240604,172900,14635444040,2985,2985,2985,2985,0
|
|
20240604,172800,14635444040,2985,2985,2985,2985,0
|
|
20240604,172700,14635444040,2985,2985,2985,2985,0
|
|
20240604,172600,14635444040,2985,2985,2985,2985,0
|
|
20240604,172500,14635444040,2985,2985,2985,2985,0
|
|
20240604,172400,14635444040,2985,2985,2985,2985,0
|
|
20240604,172300,14635444040,2985,2985,2985,2985,0
|
|
20240604,172200,14635444040,2985,2985,2985,2985,0
|
|
20240604,172100,14635444040,2985,2985,2985,2985,0
|
|
20240604,172000,14635444040,2985,2985,2985,2985,0
|
|
20240604,171900,14635444040,2985,2985,2985,2985,0
|
|
20240604,171800,14635444040,2985,2985,2985,2985,0
|
|
20240604,171700,14635444040,2985,2985,2985,2985,0
|
|
20240604,171600,14635444040,2985,2985,2985,2985,0
|
|
20240604,171500,14635444040,2985,2985,2985,2985,0
|
|
20240604,171400,14635444040,2985,2985,2985,2985,0
|
|
20240604,171300,14635444040,2985,2985,2985,2985,0
|
|
20240604,171200,14635444040,2985,2985,2985,2985,0
|
|
20240604,171100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,171000,14635444040,2985,2985,2985,2985,0
|
|
20240604,170900,14635444040,2985,2985,2985,2985,0
|
|
20240604,170800,14635444040,2985,2985,2985,2985,0
|
|
20240604,170700,14635444040,2985,2985,2985,2985,0
|
|
20240604,170600,14635444040,2985,2985,2985,2985,0
|
|
20240604,170500,14635444040,2985,2985,2985,2985,0
|
|
20240604,170400,14635444040,2985,2985,2985,2985,0
|
|
20240604,170300,14635444040,2985,2985,2985,2985,0
|
|
20240604,170200,14635444040,2985,2985,2985,2985,0
|
|
20240604,170100,14635444040,2985,2985,2985,2985,0
|
|
20240604,170000,14635444040,2985,2985,2985,2985,0
|
|
20240604,165900,14635444040,2985,2985,2985,2985,0
|
|
20240604,165800,14635444040,2985,2985,2985,2985,0
|
|
20240604,165700,14635444040,2985,2985,2985,2985,0
|
|
20240604,165600,14635444040,2985,2985,2985,2985,0
|
|
20240604,165500,14635444040,2985,2985,2985,2985,0
|
|
20240604,165400,14635444040,2985,2985,2985,2985,0
|
|
20240604,165300,14635444040,2985,2985,2985,2985,0
|
|
20240604,165200,14635444040,2985,2985,2985,2985,0
|
|
20240604,165100,14635444040,2985,2985,2985,2985,0
|
|
20240604,165000,14635444040,2985,2985,2985,2985,0
|
|
20240604,164900,14635444040,2985,2985,2985,2985,0
|
|
20240604,164800,14635444040,2985,2985,2985,2985,0
|
|
20240604,164700,14635444040,2985,2985,2985,2985,0
|
|
20240604,164600,14635444040,2985,2985,2985,2985,0
|
|
20240604,164500,14635444040,2985,2985,2985,2985,0
|
|
20240604,164400,14635444040,2985,2985,2985,2985,0
|
|
20240604,164300,14635444040,2985,2985,2985,2985,0
|
|
20240604,164200,14635444040,2985,2985,2985,2985,0
|
|
20240604,164100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,164000,14635444040,2985,2985,2985,2985,0
|
|
20240604,163900,14635444040,2985,2985,2985,2985,0
|
|
20240604,163800,14635444040,2985,2985,2985,2985,0
|
|
20240604,163700,14635444040,2985,2985,2985,2985,0
|
|
20240604,163600,14635444040,2985,2985,2985,2985,0
|
|
20240604,163500,14635444040,2985,2985,2985,2985,0
|
|
20240604,163400,14635444040,2985,2985,2985,2985,0
|
|
20240604,163300,14635444040,2985,2985,2985,2985,0
|
|
20240604,163200,14635444040,2985,2985,2985,2985,0
|
|
20240604,163100,14635444040,2985,2985,2985,2985,0
|
|
20240604,163000,14635444040,2985,2985,2985,2985,0
|
|
20240604,162900,14635444040,2985,2985,2985,2985,0
|
|
20240604,162800,14635444040,2985,2985,2985,2985,0
|
|
20240604,162700,14635444040,2985,2985,2985,2985,0
|
|
20240604,162600,14635444040,2985,2985,2985,2985,0
|
|
20240604,162500,14635444040,2985,2985,2985,2985,0
|
|
20240604,162400,14635444040,2985,2985,2985,2985,0
|
|
20240604,162300,14635444040,2985,2985,2985,2985,0
|
|
20240604,162200,14635444040,2985,2985,2985,2985,0
|
|
20240604,162100,14635444040,2985,2985,2985,2985,0
|
|
20240604,162000,14635444040,2985,2985,2985,2985,0
|
|
20240604,161900,14635444040,2985,2985,2985,2985,0
|
|
20240604,161800,14635444040,2985,2985,2985,2985,0
|
|
20240604,161700,14635444040,2985,2985,2985,2985,0
|
|
20240604,161600,14635444040,2985,2985,2985,2985,0
|
|
20240604,161500,14635444040,2985,2985,2985,2985,0
|
|
20240604,161400,14635444040,2985,2985,2985,2985,0
|
|
20240604,161300,14635444040,2985,2985,2985,2985,0
|
|
20240604,161200,14635444040,2985,2985,2985,2985,0
|
|
20240604,161100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,161000,14635444040,2985,2985,2985,2985,0
|
|
20240604,160900,14635444040,2985,2985,2985,2985,0
|
|
20240604,160800,14635444040,2985,2985,2985,2985,0
|
|
20240604,160700,14635444040,2985,2985,2985,2985,0
|
|
20240604,160600,14635444040,2985,2985,2985,2985,0
|
|
20240604,160500,14635444040,2985,2985,2985,2985,0
|
|
20240604,160400,14635444040,2985,2985,2985,2985,0
|
|
20240604,160300,14635444040,2985,2985,2985,2985,0
|
|
20240604,160200,14635444040,2985,2985,2985,2985,0
|
|
20240604,160100,14635444040,2985,2985,2985,2985,0
|
|
20240604,160000,14635444040,2985,2985,2985,2985,0
|
|
20240604,155900,14635444040,2985,2985,2985,2985,0
|
|
20240604,155800,14635444040,2985,2985,2985,2985,0
|
|
20240604,155700,14635444040,2985,2985,2985,2985,0
|
|
20240604,155600,14635444040,2985,2985,2985,2985,0
|
|
20240604,155500,14635444040,2985,2985,2985,2985,0
|
|
20240604,155400,14635444040,2985,2985,2985,2985,0
|
|
20240604,155300,14635444040,2985,2985,2985,2985,0
|
|
20240604,155200,14635444040,2985,2985,2985,2985,0
|
|
20240604,155100,14635444040,2985,2985,2985,2985,0
|
|
20240604,155000,14635444040,2985,2985,2985,2985,0
|
|
20240604,154900,14635444040,2985,2985,2985,2985,0
|
|
20240604,154800,14635444040,2985,2985,2985,2985,0
|
|
20240604,154700,14635444040,2985,2985,2985,2985,0
|
|
20240604,154600,14635444040,2985,2985,2985,2985,0
|
|
20240604,154500,14635444040,2985,2985,2985,2985,0
|
|
20240604,154400,14635444040,2985,2985,2985,2985,0
|
|
20240604,154300,14635444040,2985,2985,2985,2985,0
|
|
20240604,154200,14635444040,2985,2985,2985,2985,0
|
|
20240604,154100,14635444040,2985,2985,2985,2985,87508
|
|
20240604,154000,14635444040,2985,2985,2985,2985,0
|
|
20240604,153900,14635444040,2985,2985,2985,2985,0
|
|
20240604,153800,14635444040,2985,2985,2985,2985,0
|
|
20240604,153700,14635444040,2985,2985,2985,2985,0
|
|
20240604,153600,14635444040,2985,2985,2985,2985,0
|
|
20240604,153500,14635444040,2985,2985,2985,2985,0
|
|
20240604,153400,14635444040,2985,2985,2985,2985,0
|
|
20240604,153300,14635444040,2985,2985,2985,2985,0
|
|
20240604,153200,14635444040,2985,2985,2985,2985,0
|
|
20240604,153100,14635444040,2985,2985,2985,2985,0
|
|
20240604,153000,14635444040,2985,2985,2985,2985,87508
|
|
20240604,152900,14374232660,2955,2955,2955,2955,0
|
|
20240604,152800,14374232660,2955,2955,2955,2955,0
|
|
20240604,152700,14374232660,2955,2955,2955,2955,0
|
|
20240604,152600,14374232660,2955,2955,2955,2955,0
|
|
20240604,152500,14374232660,2955,2955,2955,2955,0
|
|
20240604,152400,14374232660,2955,2955,2955,2955,0
|
|
20240604,152300,14374232660,2955,2955,2955,2955,0
|
|
20240604,152200,14374232660,2955,2955,2955,2955,0
|
|
20240604,152100,14374232660,2955,2955,2955,2955,0
|
|
20240604,152000,14374232660,2955,2955,2955,2955,0
|
|
20240604,151900,14374232660,2955,2945,2970,2935,29727
|
|
20240604,151800,14286432670,2940,2940,2945,2940,4793
|
|
20240604,151700,14272329850,2945,2950,2950,2940,6897
|
|
20240604,151600,14252035130,2950,2945,2950,2940,7573
|
|
20240604,151500,14229722070,2945,2945,2950,2940,5705
|
|
20240604,151400,14212926130,2945,2950,2950,2945,10500
|
|
20240604,151300,14181980645,2940,2940,2950,2940,15173
|
|
20240604,151200,14137285250,2945,2945,2950,2940,18159
|
|
20240604,151100,14083849645,2945,2935,2945,2935,11875
|
|
20240604,151000,14048934740,2940,2915,2940,2915,25447
|
|
20240604,150900,13974429290,2920,2905,2920,2905,3237
|
|
20240604,150800,13965008775,2910,2900,2915,2900,14740
|
|
20240604,150700,13922194245,2900,2900,2905,2895,3009
|
|
20240604,150600,13913477025,2905,2900,2905,2900,4036
|
|
20240604,150500,13901772515,2905,2900,2910,2900,3485
|
|
20240604,150400,13891658795,2910,2905,2910,2900,6673
|
|
20240604,150300,13872291875,2905,2895,2910,2895,3997
|
|
20240604,150200,13860716575,2895,2895,2910,2895,15384
|
|
20240604,150100,13816125640,2895,2905,2910,2895,8648
|
|
20240604,150000,13791040610,2905,2910,2915,2905,5162
|
|
20240604,145900,13776027635,2910,2920,2920,2910,9251
|
|
20240604,145800,13749068060,2920,2915,2920,2915,8170
|
|
20240604,145700,13725236790,2915,2915,2925,2910,1835
|
|
20240604,145600,13719888110,2915,2925,2925,2915,12187
|
|
20240604,145500,13684351035,2925,2925,2930,2925,3285
|
|
20240604,145400,13674742050,2925,2920,2925,2920,576
|
|
20240604,145300,13673059305,2925,2920,2925,2920,342
|
|
20240604,145200,13672060320,2930,2925,2930,2925,4403
|
|
20240604,145100,13659181485,2925,2925,2930,2920,6819
|
|
20240604,145000,13639236045,2925,2920,2925,2915,4229
|
|
20240604,144900,13626868355,2920,2915,2925,2915,2701
|
|
20240604,144800,13618983755,2920,2920,2925,2920,5209
|
|
20240604,144700,13603773465,2925,2930,2930,2920,2868
|
|
20240604,144600,13595383180,2930,2925,2930,2925,7671
|
|
20240604,144500,13572926925,2930,2925,2930,2925,2886
|
|
20240604,144400,13564485230,2930,2930,2935,2930,3539
|
|
20240604,144300,13554115955,2930,2925,2935,2920,11977
|
|
20240604,144200,13519068615,2925,2920,2925,2920,1641
|
|
20240604,144100,13514274870,2925,2935,2935,2920,6497
|
|
20240604,144000,13495264570,2935,2910,2935,2910,12633
|
|
20240604,143900,13458309725,2915,2900,2915,2900,7130
|
|
20240604,143800,13437595550,2900,2900,2900,2885,7669
|
|
20240604,143700,13415437095,2885,2900,2900,2885,7370
|
|
20240604,143600,13394145290,2900,2895,2900,2880,15122
|
|
20240604,143500,13350380450,2895,2905,2910,2880,53883
|
|
20240604,143400,13194136240,2905,2920,2920,2905,16116
|
|
20240604,143300,13147235940,2920,2920,2920,2915,9757
|
|
20240604,143200,13118760500,2925,2925,2935,2920,2088
|
|
20240604,143100,13112648750,2925,2915,2925,2915,3848
|
|
20240604,143000,13101408435,2920,2915,2925,2915,6492
|
|
20240604,142900,13082452455,2920,2920,2925,2915,36759
|
|
20240604,142800,12975115175,2925,2930,2930,2925,19256
|
|
20240604,142700,12918776790,2930,2930,2935,2930,3140
|
|
20240604,142600,12909575990,2930,2935,2940,2930,19257
|
|
20240604,142500,12853139610,2935,2935,2940,2935,2341
|
|
20240604,142400,12846265975,2935,2935,2940,2930,12936
|
|
20240604,142300,12808328285,2935,2950,2950,2935,12576
|
|
20240604,142200,12771332620,2950,2940,2950,2935,5673
|
|
20240604,142100,12754637620,2940,2950,2955,2935,39883
|
|
20240604,142000,12637323140,2950,2955,2955,2950,17566
|
|
20240604,141900,12585495630,2955,2960,2960,2955,18720
|
|
20240604,141800,12530169220,2955,2960,2960,2955,8193
|
|
20240604,141700,12505938530,2960,2965,2965,2960,2580
|
|
20240604,141600,12498292730,2965,2965,2965,2960,3118
|
|
20240604,141500,12489061280,2965,2960,2965,2960,2388
|
|
20240604,141400,12481988360,2965,2960,2965,2955,4111
|
|
20240604,141300,12469819805,2960,2965,2965,2960,2545
|
|
20240604,141200,12462284705,2965,2960,2965,2960,1354
|
|
20240604,141100,12458271790,2960,2960,2965,2960,9427
|
|
20240604,141000,12430367780,2960,2960,2970,2960,6552
|
|
20240604,140900,12410965790,2960,2965,2975,2960,26051
|
|
20240604,140800,12333803420,2965,2970,2970,2965,3400
|
|
20240604,140700,12323714650,2965,2970,2975,2965,5656
|
|
20240604,140600,12306916895,2970,2970,2975,2965,1603
|
|
20240604,140500,12302160275,2965,2970,2970,2965,5867
|
|
20240604,140400,12284762080,2970,2970,2970,2965,1249
|
|
20240604,140300,12281054840,2970,2970,2970,2965,4628
|
|
20240604,140200,12267311515,2975,2975,2975,2975,1862
|
|
20240604,140100,12261772065,2975,2975,2975,2975,10
|
|
20240604,140000,12261742315,2975,2970,2975,2965,23903
|
|
20240604,135900,12190819850,2970,2975,2975,2970,4422
|
|
20240604,135800,12177677365,2980,2975,2980,2970,250
|
|
20240604,135700,12176933550,2975,2975,2975,2970,7704
|
|
20240604,135600,12154045545,2975,2975,2980,2970,2356
|
|
20240604,135500,12147036430,2970,2975,2980,2970,10561
|
|
20240604,135400,12115617640,2975,2980,2980,2975,11051
|
|
20240604,135300,12082740815,2980,2980,2985,2975,2182
|
|
20240604,135200,12076240100,2980,2980,2985,2975,4142
|
|
20240604,135100,12063899765,2985,2985,2990,2985,4890
|
|
20240604,135000,12049303080,2990,2985,2990,2985,806
|
|
20240604,134900,12046896665,2985,2985,2990,2985,840
|
|
20240604,134800,12044388985,2985,2980,2985,2980,1118
|
|
20240604,134700,12041054095,2980,2980,2980,2975,3358
|
|
20240604,134600,12031050680,2980,2990,2995,2980,19318
|
|
20240604,134500,11973400445,2990,2990,2995,2985,1531
|
|
20240604,134400,11968823550,2990,2985,2990,2985,7746
|
|
20240604,134300,11945676585,2985,2990,2990,2985,4129
|
|
20240604,134200,11933351200,2990,2990,2990,2985,1715
|
|
20240604,134100,11928230330,2990,2990,2990,2985,1931
|
|
20240604,134000,11922465790,2990,2995,2995,2990,7277
|
|
20240604,133900,11900707380,2995,2990,2995,2990,1968
|
|
20240604,133800,11894822235,2990,2995,2995,2990,3964
|
|
20240604,133700,11882967950,2995,2995,2995,2990,1196
|
|
20240604,133600,11879390480,2995,3000,3000,2995,6584
|
|
20240604,133500,11859668895,3000,3000,3000,2995,297
|
|
20240604,133400,11858778260,3000,3000,3000,2995,259
|
|
20240604,133300,11858002510,3000,2995,3000,2995,4231
|
|
20240604,133200,11845325175,2995,2995,3000,2995,1466
|
|
20240604,133100,11840933160,3000,3000,3000,2995,666
|
|
20240604,133000,11838938305,3000,2995,3000,2995,1558
|
|
20240604,132900,11834264430,3000,3000,3000,2995,1005
|
|
20240604,132800,11831254435,3000,3000,3000,3000,125
|
|
20240604,132700,11830879435,3005,3000,3005,2995,2674
|
|
20240604,132600,11822860985,3000,3000,3005,2995,2083
|
|
20240604,132500,11816611975,2995,3000,3000,2995,165
|
|
20240604,132400,11816117275,3000,3000,3005,2995,2667
|
|
20240604,132300,11808116565,3000,3005,3005,3000,120
|
|
20240604,132200,11807756465,3005,3005,3010,3000,4548
|
|
20240604,132100,11794089905,3005,3005,3010,3005,1340
|
|
20240604,132000,11790061685,3010,3010,3015,3005,3617
|
|
20240604,131900,11779177205,3010,3010,3010,3010,5816
|
|
20240604,131800,11761671045,3005,3000,3005,3000,3043
|
|
20240604,131700,11752531815,3005,2995,3005,2995,362
|
|
20240604,131600,11751446310,2995,3005,3005,2995,2488
|
|
20240604,131500,11743983265,3005,3000,3005,3000,5545
|
|
20240604,131400,11727348005,3000,3000,3000,3000,5070
|
|
20240604,131300,11712138005,2995,2995,2995,2990,3856
|
|
20240604,131200,11700592785,2995,3000,3000,2995,1898
|
|
20240604,131100,11694907945,3000,2990,3000,2990,2009
|
|
20240604,131000,11688899995,2990,2995,2995,2990,1960
|
|
20240604,130900,11683030595,2990,2990,3000,2985,10702
|
|
20240604,130800,11651071880,2990,2985,2990,2985,1536
|
|
20240604,130700,11646479980,2985,2990,3000,2985,9045
|
|
20240604,130600,11619424070,2995,2990,3000,2985,2785
|
|
20240604,130500,11611097205,2990,2985,2990,2985,340
|
|
20240604,130400,11610081455,2985,2990,2990,2985,1051
|
|
20240604,130300,11606944205,2990,2990,2990,2985,3837
|
|
20240604,130200,11595486705,2990,3000,3000,2985,23515
|
|
20240604,130100,11525096965,3000,3005,3015,3000,8415
|
|
20240604,130000,11499780145,3015,3005,3015,3005,6175
|
|
20240604,125900,11481224260,3010,3010,3015,3005,720
|
|
20240604,125800,11479058135,3010,3015,3020,3010,2372
|
|
20240604,125700,11471910040,3020,3020,3020,3015,3706
|
|
20240604,125600,11460723380,3025,3025,3025,3020,1749
|
|
20240604,125500,11455439255,3025,3015,3025,3010,3023
|
|
20240604,125400,11446308390,3015,3020,3020,3015,4385
|
|
20240604,125300,11433082245,3025,3020,3030,3020,3219
|
|
20240604,125200,11423346155,3020,3010,3020,3010,9902
|
|
20240604,125100,11393521550,3010,3005,3015,3005,970
|
|
20240604,125000,11390603635,3005,3010,3015,3000,8414
|
|
20240604,124900,11365322090,3015,3015,3015,3005,13745
|
|
20240604,124800,11323956185,3015,3020,3025,3015,5702
|
|
20240604,124700,11306751720,3020,3020,3025,3020,5029
|
|
20240604,124600,11291563165,3020,3025,3025,3020,16244
|
|
20240604,124500,11242485025,3025,3035,3035,3025,11964
|
|
20240604,124400,11206236555,3035,3040,3045,3035,15303
|
|
20240604,124300,11159723080,3040,3040,3045,3035,7693
|
|
20240604,124200,11136336845,3040,3040,3045,3030,8468
|
|
20240604,124100,11110588380,3035,3035,3040,3030,9017
|
|
20240604,124000,11083256480,3035,3040,3045,3035,10584
|
|
20240604,123900,11051083900,3045,3045,3045,3035,12736
|
|
20240604,123800,11012354915,3045,3040,3045,3035,11944
|
|
20240604,123700,10976042640,3040,3030,3040,3025,12392
|
|
20240604,123600,10938408625,3030,3040,3045,3030,17949
|
|
20240604,123500,10883915715,3040,3015,3040,3015,36913
|
|
20240604,123400,10772201295,3010,3015,3015,3005,7915
|
|
20240604,123300,10748359640,3015,3010,3015,3000,4342
|
|
20240604,123200,10735301570,3010,3020,3025,3010,5512
|
|
20240604,123100,10718689285,3020,3025,3030,3015,8871
|
|
20240604,123000,10691862545,3025,3035,3040,3025,12790
|
|
20240604,122900,10653092510,3030,3030,3040,3025,14347
|
|
20240604,122800,10609588035,3030,3025,3030,3025,13103
|
|
20240604,122700,10569918655,3025,3005,3030,3000,26166
|
|
20240604,122600,10491012160,3000,2995,3000,2995,3328
|
|
20240604,122500,10481038555,2995,2995,3000,2995,695
|
|
20240604,122400,10478956865,2995,2995,3000,2995,1670
|
|
20240604,122300,10473955200,3000,3000,3000,2995,2593
|
|
20240604,122200,10466187490,3000,3005,3010,3000,7945
|
|
20240604,122100,10442331070,3005,3005,3010,3000,6109
|
|
20240604,122000,10423968780,3005,2985,3010,2985,38333
|
|
20240604,121900,10309101450,2985,2990,2990,2980,3350
|
|
20240604,121800,10299110555,2985,2990,2990,2980,2446
|
|
20240604,121700,10291812605,2985,2985,2990,2985,3506
|
|
20240604,121600,10281334635,2990,2985,2990,2985,6663
|
|
20240604,121500,10261436185,2985,2980,2985,2975,869
|
|
20240604,121400,10258847335,2980,2980,2985,2975,1848
|
|
20240604,121300,10253341745,2980,2975,2985,2975,3027
|
|
20240604,121200,10244323700,2975,2975,2975,2965,2239
|
|
20240604,121100,10237678405,2975,2965,2980,2965,769
|
|
20240604,121000,10235390695,2970,2980,2980,2965,6677
|
|
20240604,120900,10215554325,2980,2980,2980,2975,814
|
|
20240604,120800,10213129430,2975,2980,2985,2975,2203
|
|
20240604,120700,10206566290,2985,2975,2985,2975,3501
|
|
20240604,120600,10196143355,2975,2975,2980,2975,769
|
|
20240604,120500,10193853060,2975,2975,2980,2975,1512
|
|
20240604,120400,10189351600,2975,2980,2980,2975,462
|
|
20240604,120300,10187976075,2975,2975,2975,2975,397
|
|
20240604,120200,10186795000,2975,2975,2980,2975,450
|
|
20240604,120100,10185456245,2975,2975,2980,2975,2415
|
|
20240604,120000,10178271610,2980,2980,2980,2975,1407
|
|
20240604,115900,10174081255,2975,2980,2980,2975,706
|
|
20240604,115800,10171977710,2975,2970,2975,2970,1750
|
|
20240604,115700,10166776020,2970,2975,2975,2970,2567
|
|
20240604,115600,10159151160,2975,2975,2980,2970,1266
|
|
20240604,115500,10155387520,2980,2985,2985,2970,6473
|
|
20240604,115400,10136116635,2980,2975,2985,2975,4339
|
|
20240604,115300,10123172695,2980,2975,2980,2960,3754
|
|
20240604,115200,10112010155,2975,2975,2975,2965,5355
|
|
20240604,115100,10096091055,2975,2960,2975,2960,3097
|
|
20240604,115000,10086883410,2970,2960,2970,2960,6306
|
|
20240604,114900,10068197615,2960,2960,2960,2955,6074
|
|
20240604,114800,10050223555,2960,2960,2965,2960,12094
|
|
20240604,114700,10014425145,2960,2965,2965,2960,1842
|
|
20240604,114600,10008967775,2965,2965,2970,2960,2655
|
|
20240604,114500,10001097460,2965,2965,2975,2965,3056
|
|
20240604,114400,9992019895,2965,2965,2970,2960,12278
|
|
20240604,114300,9955660230,2960,2970,2975,2960,9647
|
|
20240604,114200,9927071595,2965,2975,2980,2965,17781
|
|
20240604,114100,9874238110,2980,2985,2985,2975,2412
|
|
20240604,114000,9867051120,2980,2990,2990,2980,6777
|
|
20240604,113900,9846855645,2980,2990,2990,2980,2644
|
|
20240604,113800,9838963580,2995,2990,2995,2980,10557
|
|
20240604,113700,9807458755,2990,2995,2995,2990,1307
|
|
20240604,113600,9803550340,2995,2995,2995,2990,1906
|
|
20240604,113500,9797851190,2995,3000,3000,2995,1802
|
|
20240604,113400,9792453020,3000,2985,3000,2985,13449
|
|
20240604,113300,9752267155,2985,2985,2985,2980,651
|
|
20240604,113200,9750326630,2985,2980,2985,2975,5044
|
|
20240604,113100,9735298775,2980,2980,2985,2975,8979
|
|
20240604,113000,9708556270,2980,2990,2990,2980,3878
|
|
20240604,112900,9696991670,2990,2985,2990,2985,1622
|
|
20240604,112800,9692149995,2985,2985,2990,2980,8142
|
|
20240604,112700,9667856900,2985,2985,2995,2985,3094
|
|
20240604,112600,9658610800,2985,2985,2990,2985,2458
|
|
20240604,112500,9651266410,2985,2990,2995,2980,4460
|
|
20240604,112400,9637961900,2995,2990,2995,2985,4096
|
|
20240604,112300,9625700730,2990,2990,2990,2985,2461
|
|
20240604,112200,9618354585,2990,2990,2990,2990,1746
|
|
20240604,112100,9613134045,2990,2985,2995,2985,5359
|
|
20240604,112000,9597112070,2985,2985,2985,2985,2527
|
|
20240604,111900,9589568975,2985,2990,2990,2985,2638
|
|
20240604,111800,9581694385,2990,2990,2990,2985,2325
|
|
20240604,111700,9574748560,2990,2990,2990,2985,2297
|
|
20240604,111600,9567883305,2985,2995,2995,2985,2381
|
|
20240604,111500,9560775270,3000,2995,3000,2985,5452
|
|
20240604,111400,9544485110,2995,3005,3005,2995,2888
|
|
20240604,111300,9535821750,3005,2995,3005,2995,3123
|
|
20240604,111200,9526446925,2995,2995,2995,2990,6027
|
|
20240604,111100,9508411110,2995,2995,2995,2990,4161
|
|
20240604,111000,9495954470,2995,3000,3005,2995,6973
|
|
20240604,110900,9475060335,3000,3000,3005,3000,364
|
|
20240604,110800,9473968315,3005,3000,3005,3000,699
|
|
20240604,110700,9471870530,3000,3000,3005,2995,6815
|
|
20240604,110600,9451428525,3000,3000,3000,2995,773
|
|
20240604,110500,9449112275,3000,3000,3000,2995,1655
|
|
20240604,110400,9444153670,3000,3010,3010,2990,4090
|
|
20240604,110300,9431887270,2995,2990,3010,2985,18876
|
|
20240604,110200,9375263395,2995,2995,2995,2990,1387
|
|
20240604,110100,9371113895,2990,2990,2995,2990,895
|
|
20240604,110000,9368435240,2995,2990,2995,2980,5585
|
|
20240604,105900,9351754060,2985,2985,2990,2985,9493
|
|
20240604,105800,9323414825,2985,2990,3005,2985,12945
|
|
20240604,105700,9284729600,3000,3005,3005,2990,13207
|
|
20240604,105600,9245171315,3010,3000,3010,3000,10782
|
|
20240604,105500,9212796855,3005,3000,3005,3000,2794
|
|
20240604,105400,9204414850,3000,3005,3010,3000,5444
|
|
20240604,105300,9188067540,3010,3005,3010,3005,578
|
|
20240604,105200,9186328770,3005,3000,3005,3000,8533
|
|
20240604,105100,9160704720,3000,3005,3005,3000,2668
|
|
20240604,105000,9152687670,3005,3000,3005,3000,802
|
|
20240604,104900,9150280230,3000,3000,3005,3000,6847
|
|
20240604,104800,9129733690,3005,3000,3010,3000,2291
|
|
20240604,104700,9122860005,3000,3000,3000,2995,16150
|
|
20240604,104600,9074412045,3000,3015,3015,2995,17052
|
|
20240604,104500,9023207945,3015,3005,3020,3005,1741
|
|
20240604,104400,9017965115,3005,3010,3025,3005,14360
|
|
20240604,104300,8974693040,3015,3010,3015,3005,3540
|
|
20240604,104200,8964037915,3010,3010,3010,3000,6390
|
|
20240604,104100,8944829885,3005,3000,3010,2995,13658
|
|
20240604,104000,8903846055,3000,3015,3015,3000,17375
|
|
20240604,103900,8851620695,3015,3015,3015,3010,1446
|
|
20240604,103800,8847263060,3015,3015,3020,3015,4664
|
|
20240604,103700,8833201050,3020,3020,3025,3015,2983
|
|
20240604,103600,8824194185,3025,3010,3030,3010,7154
|
|
20240604,103500,8802582845,3015,3015,3025,3010,14692
|
|
20240604,103400,8758315755,3015,3030,3030,3015,16320
|
|
20240604,103300,8709002575,3030,3035,3035,3025,7228
|
|
20240604,103200,8687110760,3035,3035,3035,3025,16141
|
|
20240604,103100,8638183415,3035,3040,3045,3030,15871
|
|
20240604,103000,8589995205,3040,3050,3055,3040,25609
|
|
20240604,102900,8511955370,3050,3050,3060,3050,30915
|
|
20240604,102800,8417495780,3055,3060,3060,3045,49429
|
|
20240604,102700,8266498200,3055,3035,3060,3030,92787
|
|
20240604,102600,7983580280,3035,3010,3035,3005,36965
|
|
20240604,102500,7871879100,3010,3020,3020,3010,3594
|
|
20240604,102400,7861039060,3020,3030,3030,3020,3799
|
|
20240604,102300,7849544300,3030,3020,3030,3020,3843
|
|
20240604,102200,7837920320,3020,3030,3030,3020,12711
|
|
20240604,102100,7799494570,3030,3005,3030,3005,14097
|
|
20240604,102000,7756925165,3005,3010,3010,3005,4158
|
|
20240604,101900,7744427720,3010,3010,3010,3010,1254
|
|
20240604,101800,7740653180,3010,3005,3010,3000,4563
|
|
20240604,101700,7726951875,3000,3005,3010,2995,7413
|
|
20240604,101600,7704708585,3005,3005,3010,3000,5602
|
|
20240604,101500,7687879230,3010,3015,3020,3005,14810
|
|
20240604,101400,7643290220,3020,3020,3025,3015,5958
|
|
20240604,101300,7625287980,3025,3020,3030,3020,10756
|
|
20240604,101200,7592778860,3020,3015,3030,3010,12924
|
|
20240604,101100,7553703605,3020,3020,3035,3015,26225
|
|
20240604,101000,7474387675,3020,3005,3025,3005,15190
|
|
20240604,100900,7428558495,3005,3005,3010,3000,3063
|
|
20240604,100800,7419343670,3010,3000,3010,3000,14162
|
|
20240604,100700,7376821845,3000,2995,3000,2985,44295
|
|
20240604,100600,7244330365,2995,3000,3005,2990,6724
|
|
20240604,100500,7224184270,3005,3000,3005,2995,9824
|
|
20240604,100400,7194706220,3000,3005,3005,2990,23356
|
|
20240604,100300,7124676145,3010,3010,3015,3005,4767
|
|
20240604,100200,7110325775,3005,3010,3015,3005,11265
|
|
20240604,100100,7076418980,3010,3020,3020,3000,14829
|
|
20240604,100000,7031726790,3025,3020,3025,3015,9875
|
|
20240604,095900,7001886535,3020,3005,3025,3005,18378
|
|
20240604,095800,6946383010,3005,2995,3010,2975,12605
|
|
20240604,095700,6908668380,2975,3020,3025,2975,60652
|
|
20240604,095600,6726461665,3025,3030,3035,3015,36151
|
|
20240604,095500,6617100025,3035,3045,3050,3030,80574
|
|
20240604,095400,6372032525,3045,3030,3050,3020,117672
|
|
20240604,095300,6014357215,3020,3010,3035,2995,65527
|
|
20240604,095200,5816750955,3015,2990,3015,2990,41341
|
|
20240604,095100,5692765200,2990,2990,2995,2985,19661
|
|
20240604,095000,5633989985,2995,2985,2995,2980,19203
|
|
20240604,094900,5576615260,2985,2990,2990,2980,7796
|
|
20240604,094800,5553339470,2990,2980,2990,2965,25671
|
|
20240604,094700,5476866885,2980,2985,2985,2965,17189
|
|
20240604,094600,5425768095,2975,2980,2985,2970,24663
|
|
20240604,094500,5352316770,2985,2970,2985,2970,21112
|
|
20240604,094400,5289464300,2975,2975,2980,2970,7892
|
|
20240604,094300,5265989250,2980,2980,2985,2960,33441
|
|
20240604,094200,5166710855,2985,2975,2990,2970,20792
|
|
20240604,094100,5104753185,2975,2970,2975,2955,26386
|
|
20240604,094000,5026456465,2975,2985,2995,2955,46281
|
|
20240604,093900,4888948090,2990,3005,3005,2985,33846
|
|
20240604,093800,4787590020,3005,3020,3025,3000,131013
|
|
20240604,093700,4393299180,3020,2970,3030,2965,167338
|
|
20240604,093600,3889214535,2970,2970,2970,2955,21026
|
|
20240604,093500,3826938305,2970,2990,2995,2965,89256
|
|
20240604,093400,3560533645,2985,2955,2985,2935,93801
|
|
20240604,093300,3282388470,2950,2920,2970,2915,86196
|
|
20240604,093200,3028728465,2915,2900,2915,2895,15091
|
|
20240604,093100,2984872760,2900,2900,2900,2885,5586
|
|
20240604,093000,2968698345,2900,2890,2910,2890,17540
|
|
20240604,092900,2917832790,2880,2880,2885,2875,8807
|
|
20240604,092800,2892468215,2880,2890,2890,2875,6372
|
|
20240604,092700,2874101970,2895,2895,2895,2885,1717
|
|
20240604,092600,2869135220,2895,2895,2895,2885,3715
|
|
20240604,092500,2858394870,2895,2905,2920,2890,26871
|
|
20240604,092400,2780311030,2905,2890,2910,2875,32580
|
|
20240604,092300,2686197705,2885,2870,2890,2870,32795
|
|
20240604,092200,2591768530,2875,2875,2880,2865,11298
|
|
20240604,092100,2559308515,2875,2840,2875,2835,25020
|
|
20240604,092000,2488020720,2840,2830,2840,2830,15057
|
|
20240604,091900,2445375600,2830,2845,2845,2830,36840
|
|
20240604,091800,2340951400,2845,2840,2850,2840,19918
|
|
20240604,091700,2284332310,2845,2850,2850,2845,5307
|
|
20240604,091600,2269231600,2850,2845,2850,2835,28255
|
|
20240604,091500,2188903120,2840,2865,2865,2840,34008
|
|
20240604,091400,2091992785,2865,2855,2870,2855,6963
|
|
20240604,091300,2072061115,2860,2860,2865,2850,20604
|
|
20240604,091200,2013208115,2860,2855,2870,2855,9903
|
|
20240604,091100,1984890145,2860,2860,2865,2850,28349
|
|
20240604,091000,1903932360,2860,2870,2875,2860,20813
|
|
20240604,090900,1844275855,2870,2865,2875,2850,83638
|
|
20240604,090800,1605222520,2865,2870,2880,2865,27596
|
|
20240604,090700,1526080025,2870,2880,2885,2865,49549
|
|
20240604,090600,1383707855,2885,2880,2900,2870,39333
|
|
20240604,090500,1270365400,2880,2905,2905,2830,103168
|
|
20240604,090400,974699055,2900,2945,2950,2900,98511
|
|
20240604,090300,686613515,2950,2955,2960,2940,8239
|
|
20240604,090200,662312360,2955,2930,2955,2920,31781
|
|
20240604,090100,569299710,2930,2970,2995,2925,107037
|
|
20240604,090000,252878165,2965,2960,2985,2960,76639
|