632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,192800,7814762050,8830,8830,8830,8830,0
|
|
20240604,192700,7814762050,8830,8830,8830,8830,0
|
|
20240604,192600,7814762050,8830,8830,8830,8830,0
|
|
20240604,192500,7814762050,8830,8830,8830,8830,0
|
|
20240604,192400,7814762050,8830,8830,8830,8830,0
|
|
20240604,192300,7814762050,8830,8830,8830,8830,0
|
|
20240604,192200,7814762050,8830,8830,8830,8830,0
|
|
20240604,192100,7814762050,8830,8830,8830,8830,0
|
|
20240604,192000,7814762050,8830,8830,8830,8830,0
|
|
20240604,191900,7814762050,8830,8830,8830,8830,0
|
|
20240604,191800,7814762050,8830,8830,8830,8830,0
|
|
20240604,191700,7814762050,8830,8830,8830,8830,0
|
|
20240604,191600,7814762050,8830,8830,8830,8830,0
|
|
20240604,191500,7814762050,8830,8830,8830,8830,0
|
|
20240604,191400,7814762050,8830,8830,8830,8830,0
|
|
20240604,191300,7814762050,8830,8830,8830,8830,0
|
|
20240604,191200,7814762050,8830,8830,8830,8830,0
|
|
20240604,191100,7814762050,8830,8830,8830,8830,0
|
|
20240604,191000,7814762050,8830,8830,8830,8830,0
|
|
20240604,190900,7814762050,8830,8830,8830,8830,0
|
|
20240604,190800,7814762050,8830,8830,8830,8830,0
|
|
20240604,190700,7814762050,8830,8830,8830,8830,0
|
|
20240604,190600,7814762050,8830,8830,8830,8830,0
|
|
20240604,190500,7814762050,8830,8830,8830,8830,0
|
|
20240604,190400,7814762050,8830,8830,8830,8830,0
|
|
20240604,190300,7814762050,8830,8830,8830,8830,0
|
|
20240604,190200,7814762050,8830,8830,8830,8830,0
|
|
20240604,190100,7814762050,8830,8830,8830,8830,0
|
|
20240604,190000,7814762050,8830,8830,8830,8830,0
|
|
20240604,185900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,185800,7814762050,8830,8830,8830,8830,0
|
|
20240604,185700,7814762050,8830,8830,8830,8830,0
|
|
20240604,185600,7814762050,8830,8830,8830,8830,0
|
|
20240604,185500,7814762050,8830,8830,8830,8830,0
|
|
20240604,185400,7814762050,8830,8830,8830,8830,0
|
|
20240604,185300,7814762050,8830,8830,8830,8830,0
|
|
20240604,185200,7814762050,8830,8830,8830,8830,0
|
|
20240604,185100,7814762050,8830,8830,8830,8830,0
|
|
20240604,185000,7814762050,8830,8830,8830,8830,0
|
|
20240604,184900,7814762050,8830,8830,8830,8830,0
|
|
20240604,184800,7814762050,8830,8830,8830,8830,0
|
|
20240604,184700,7814762050,8830,8830,8830,8830,0
|
|
20240604,184600,7814762050,8830,8830,8830,8830,0
|
|
20240604,184500,7814762050,8830,8830,8830,8830,0
|
|
20240604,184400,7814762050,8830,8830,8830,8830,0
|
|
20240604,184300,7814762050,8830,8830,8830,8830,0
|
|
20240604,184200,7814762050,8830,8830,8830,8830,0
|
|
20240604,184100,7814762050,8830,8830,8830,8830,0
|
|
20240604,184000,7814762050,8830,8830,8830,8830,0
|
|
20240604,183900,7814762050,8830,8830,8830,8830,0
|
|
20240604,183800,7814762050,8830,8830,8830,8830,0
|
|
20240604,183700,7814762050,8830,8830,8830,8830,0
|
|
20240604,183600,7814762050,8830,8830,8830,8830,0
|
|
20240604,183500,7814762050,8830,8830,8830,8830,0
|
|
20240604,183400,7814762050,8830,8830,8830,8830,0
|
|
20240604,183300,7814762050,8830,8830,8830,8830,0
|
|
20240604,183200,7814762050,8830,8830,8830,8830,0
|
|
20240604,183100,7814762050,8830,8830,8830,8830,0
|
|
20240604,183000,7814762050,8830,8830,8830,8830,0
|
|
20240604,182900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,182800,7814762050,8830,8830,8830,8830,0
|
|
20240604,182700,7814762050,8830,8830,8830,8830,0
|
|
20240604,182600,7814762050,8830,8830,8830,8830,0
|
|
20240604,182500,7814762050,8830,8830,8830,8830,0
|
|
20240604,182400,7814762050,8830,8830,8830,8830,0
|
|
20240604,182300,7814762050,8830,8830,8830,8830,0
|
|
20240604,182200,7814762050,8830,8830,8830,8830,0
|
|
20240604,182100,7814762050,8830,8830,8830,8830,0
|
|
20240604,182000,7814762050,8830,8830,8830,8830,0
|
|
20240604,181900,7814762050,8830,8830,8830,8830,0
|
|
20240604,181800,7814762050,8830,8830,8830,8830,0
|
|
20240604,181700,7814762050,8830,8830,8830,8830,0
|
|
20240604,181600,7814762050,8830,8830,8830,8830,0
|
|
20240604,181500,7814762050,8830,8830,8830,8830,0
|
|
20240604,181400,7814762050,8830,8830,8830,8830,0
|
|
20240604,181300,7814762050,8830,8830,8830,8830,0
|
|
20240604,181200,7814762050,8830,8830,8830,8830,0
|
|
20240604,181100,7814762050,8830,8830,8830,8830,0
|
|
20240604,181000,7814762050,8830,8830,8830,8830,0
|
|
20240604,180900,7814762050,8830,8830,8830,8830,0
|
|
20240604,180800,7814762050,8830,8830,8830,8830,0
|
|
20240604,180700,7814762050,8830,8830,8830,8830,0
|
|
20240604,180600,7814762050,8830,8830,8830,8830,0
|
|
20240604,180500,7814762050,8830,8830,8830,8830,0
|
|
20240604,180400,7814762050,8830,8830,8830,8830,0
|
|
20240604,180300,7814762050,8830,8830,8830,8830,0
|
|
20240604,180200,7814762050,8830,8830,8830,8830,0
|
|
20240604,180100,7814762050,8830,8830,8830,8830,0
|
|
20240604,180000,7814762050,8830,8830,8830,8830,0
|
|
20240604,175900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,175800,7814762050,8830,8830,8830,8830,0
|
|
20240604,175700,7814762050,8830,8830,8830,8830,0
|
|
20240604,175600,7814762050,8830,8830,8830,8830,0
|
|
20240604,175500,7814762050,8830,8830,8830,8830,0
|
|
20240604,175400,7814762050,8830,8830,8830,8830,0
|
|
20240604,175300,7814762050,8830,8830,8830,8830,0
|
|
20240604,175200,7814762050,8830,8830,8830,8830,0
|
|
20240604,175100,7814762050,8830,8830,8830,8830,0
|
|
20240604,175000,7814762050,8830,8830,8830,8830,0
|
|
20240604,174900,7814762050,8830,8830,8830,8830,0
|
|
20240604,174800,7814762050,8830,8830,8830,8830,0
|
|
20240604,174700,7814762050,8830,8830,8830,8830,0
|
|
20240604,174600,7814762050,8830,8830,8830,8830,0
|
|
20240604,174500,7814762050,8830,8830,8830,8830,0
|
|
20240604,174400,7814762050,8830,8830,8830,8830,0
|
|
20240604,174300,7814762050,8830,8830,8830,8830,0
|
|
20240604,174200,7814762050,8830,8830,8830,8830,0
|
|
20240604,174100,7814762050,8830,8830,8830,8830,0
|
|
20240604,174000,7814762050,8830,8830,8830,8830,0
|
|
20240604,173900,7814762050,8830,8830,8830,8830,0
|
|
20240604,173800,7814762050,8830,8830,8830,8830,0
|
|
20240604,173700,7814762050,8830,8830,8830,8830,0
|
|
20240604,173600,7814762050,8830,8830,8830,8830,0
|
|
20240604,173500,7814762050,8830,8830,8830,8830,0
|
|
20240604,173400,7814762050,8830,8830,8830,8830,0
|
|
20240604,173300,7814762050,8830,8830,8830,8830,0
|
|
20240604,173200,7814762050,8830,8830,8830,8830,0
|
|
20240604,173100,7814762050,8830,8830,8830,8830,0
|
|
20240604,173000,7814762050,8830,8830,8830,8830,0
|
|
20240604,172900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,172800,7814762050,8830,8830,8830,8830,0
|
|
20240604,172700,7814762050,8830,8830,8830,8830,0
|
|
20240604,172600,7814762050,8830,8830,8830,8830,0
|
|
20240604,172500,7814762050,8830,8830,8830,8830,0
|
|
20240604,172400,7814762050,8830,8830,8830,8830,0
|
|
20240604,172300,7814762050,8830,8830,8830,8830,0
|
|
20240604,172200,7814762050,8830,8830,8830,8830,0
|
|
20240604,172100,7814762050,8830,8830,8830,8830,0
|
|
20240604,172000,7814762050,8830,8830,8830,8830,0
|
|
20240604,171900,7814762050,8830,8830,8830,8830,0
|
|
20240604,171800,7814762050,8830,8830,8830,8830,0
|
|
20240604,171700,7814762050,8830,8830,8830,8830,0
|
|
20240604,171600,7814762050,8830,8830,8830,8830,0
|
|
20240604,171500,7814762050,8830,8830,8830,8830,0
|
|
20240604,171400,7814762050,8830,8830,8830,8830,0
|
|
20240604,171300,7814762050,8830,8830,8830,8830,0
|
|
20240604,171200,7814762050,8830,8830,8830,8830,0
|
|
20240604,171100,7814762050,8830,8830,8830,8830,0
|
|
20240604,171000,7814762050,8830,8830,8830,8830,0
|
|
20240604,170900,7814762050,8830,8830,8830,8830,0
|
|
20240604,170800,7814762050,8830,8830,8830,8830,0
|
|
20240604,170700,7814762050,8830,8830,8830,8830,0
|
|
20240604,170600,7814762050,8830,8830,8830,8830,0
|
|
20240604,170500,7814762050,8830,8830,8830,8830,0
|
|
20240604,170400,7814762050,8830,8830,8830,8830,0
|
|
20240604,170300,7814762050,8830,8830,8830,8830,0
|
|
20240604,170200,7814762050,8830,8830,8830,8830,0
|
|
20240604,170100,7814762050,8830,8830,8830,8830,0
|
|
20240604,170000,7814762050,8830,8830,8830,8830,0
|
|
20240604,165900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,165800,7814762050,8830,8830,8830,8830,0
|
|
20240604,165700,7814762050,8830,8830,8830,8830,0
|
|
20240604,165600,7814762050,8830,8830,8830,8830,0
|
|
20240604,165500,7814762050,8830,8830,8830,8830,0
|
|
20240604,165400,7814762050,8830,8830,8830,8830,0
|
|
20240604,165300,7814762050,8830,8830,8830,8830,0
|
|
20240604,165200,7814762050,8830,8830,8830,8830,0
|
|
20240604,165100,7814762050,8830,8830,8830,8830,0
|
|
20240604,165000,7814762050,8830,8830,8830,8830,0
|
|
20240604,164900,7814762050,8830,8830,8830,8830,0
|
|
20240604,164800,7814762050,8830,8830,8830,8830,0
|
|
20240604,164700,7814762050,8830,8830,8830,8830,0
|
|
20240604,164600,7814762050,8830,8830,8830,8830,0
|
|
20240604,164500,7814762050,8830,8830,8830,8830,0
|
|
20240604,164400,7814762050,8830,8830,8830,8830,0
|
|
20240604,164300,7814762050,8830,8830,8830,8830,0
|
|
20240604,164200,7814762050,8830,8830,8830,8830,0
|
|
20240604,164100,7814762050,8830,8830,8830,8830,0
|
|
20240604,164000,7814762050,8830,8830,8830,8830,0
|
|
20240604,163900,7814762050,8830,8830,8830,8830,0
|
|
20240604,163800,7814762050,8830,8830,8830,8830,0
|
|
20240604,163700,7814762050,8830,8830,8830,8830,0
|
|
20240604,163600,7814762050,8830,8830,8830,8830,0
|
|
20240604,163500,7814762050,8830,8830,8830,8830,0
|
|
20240604,163400,7814762050,8830,8830,8830,8830,0
|
|
20240604,163300,7814762050,8830,8830,8830,8830,0
|
|
20240604,163200,7814762050,8830,8830,8830,8830,0
|
|
20240604,163100,7814762050,8830,8830,8830,8830,0
|
|
20240604,163000,7814762050,8830,8830,8830,8830,0
|
|
20240604,162900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,162800,7814762050,8830,8830,8830,8830,0
|
|
20240604,162700,7814762050,8830,8830,8830,8830,0
|
|
20240604,162600,7814762050,8830,8830,8830,8830,0
|
|
20240604,162500,7814762050,8830,8830,8830,8830,0
|
|
20240604,162400,7814762050,8830,8830,8830,8830,0
|
|
20240604,162300,7814762050,8830,8830,8830,8830,0
|
|
20240604,162200,7814762050,8830,8830,8830,8830,0
|
|
20240604,162100,7814762050,8830,8830,8830,8830,0
|
|
20240604,162000,7814762050,8830,8830,8830,8830,0
|
|
20240604,161900,7814762050,8830,8830,8830,8830,0
|
|
20240604,161800,7814762050,8830,8830,8830,8830,0
|
|
20240604,161700,7814762050,8830,8830,8830,8830,0
|
|
20240604,161600,7814762050,8830,8830,8830,8830,0
|
|
20240604,161500,7814762050,8830,8830,8830,8830,0
|
|
20240604,161400,7814762050,8830,8830,8830,8830,0
|
|
20240604,161300,7814762050,8830,8830,8830,8830,0
|
|
20240604,161200,7814762050,8830,8830,8830,8830,0
|
|
20240604,161100,7814762050,8830,8830,8830,8830,0
|
|
20240604,161000,7814762050,8830,8830,8830,8830,0
|
|
20240604,160900,7814762050,8830,8830,8830,8830,0
|
|
20240604,160800,7814762050,8830,8830,8830,8830,0
|
|
20240604,160700,7814762050,8830,8830,8830,8830,0
|
|
20240604,160600,7814762050,8830,8830,8830,8830,0
|
|
20240604,160500,7814762050,8830,8830,8830,8830,0
|
|
20240604,160400,7814762050,8830,8830,8830,8830,0
|
|
20240604,160300,7814762050,8830,8830,8830,8830,0
|
|
20240604,160200,7814762050,8830,8830,8830,8830,0
|
|
20240604,160100,7814762050,8830,8830,8830,8830,0
|
|
20240604,160000,7814762050,8830,8830,8830,8830,0
|
|
20240604,155900,7814762050,8830,8830,8830,8830,7108
|
|
20240604,155800,7814762050,8830,8830,8830,8830,0
|
|
20240604,155700,7814762050,8830,8830,8830,8830,0
|
|
20240604,155600,7814762050,8830,8830,8830,8830,0
|
|
20240604,155500,7814762050,8830,8830,8830,8830,0
|
|
20240604,155400,7814762050,8830,8830,8830,8830,0
|
|
20240604,155300,7814762050,8830,8830,8830,8830,0
|
|
20240604,155200,7814762050,8830,8830,8830,8830,0
|
|
20240604,155100,7814762050,8830,8830,8830,8830,0
|
|
20240604,155000,7814762050,8830,8830,8830,8830,0
|
|
20240604,154900,7814762050,8830,8830,8830,8830,0
|
|
20240604,154800,7814762050,8830,8830,8830,8830,0
|
|
20240604,154700,7814762050,8830,8830,8830,8830,0
|
|
20240604,154600,7814762050,8830,8830,8830,8830,0
|
|
20240604,154500,7814762050,8830,8830,8830,8830,0
|
|
20240604,154400,7814762050,8830,8830,8830,8830,0
|
|
20240604,154300,7814762050,8830,8830,8830,8830,0
|
|
20240604,154200,7814762050,8830,8830,8830,8830,0
|
|
20240604,154100,7814762050,8830,8830,8830,8830,0
|
|
20240604,154000,7814762050,8830,8830,8830,8830,0
|
|
20240604,153900,7814762050,8830,8830,8830,8830,0
|
|
20240604,153800,7814762050,8830,8830,8830,8830,0
|
|
20240604,153700,7814762050,8830,8830,8830,8830,0
|
|
20240604,153600,7814762050,8830,8830,8830,8830,0
|
|
20240604,153500,7814762050,8830,8830,8830,8830,0
|
|
20240604,153400,7814762050,8830,8830,8830,8830,0
|
|
20240604,153300,7814762050,8830,8830,8830,8830,0
|
|
20240604,153200,7814762050,8830,8830,8830,8830,0
|
|
20240604,153100,7814762050,8830,8830,8830,8830,0
|
|
20240604,153000,7814762050,8830,8830,8830,8830,7108
|
|
20240604,152900,7751998410,8830,8830,8830,8830,0
|
|
20240604,152800,7751998410,8830,8830,8830,8830,0
|
|
20240604,152700,7751998410,8830,8830,8830,8830,0
|
|
20240604,152600,7751998410,8830,8830,8830,8830,0
|
|
20240604,152500,7751998410,8830,8830,8830,8830,0
|
|
20240604,152400,7751998410,8830,8830,8830,8830,0
|
|
20240604,152300,7751998410,8830,8830,8830,8830,0
|
|
20240604,152200,7751998410,8830,8830,8830,8830,0
|
|
20240604,152100,7751998410,8830,8830,8830,8830,0
|
|
20240604,152000,7751998410,8830,8830,8830,8830,0
|
|
20240604,151900,7751998410,8830,8840,8840,8820,4047
|
|
20240604,151800,7716278550,8840,8840,8840,8830,887
|
|
20240604,151700,7708444450,8840,8830,8840,8830,3839
|
|
20240604,151600,7674523820,8830,8830,8830,8820,201
|
|
20240604,151500,7672749990,8830,8830,8840,8820,1324
|
|
20240604,151400,7661059360,8840,8840,8840,8830,1028
|
|
20240604,151300,7651980750,8840,8840,8840,8830,1649
|
|
20240604,151200,7637404190,8840,8860,8860,8840,2253
|
|
20240604,151100,7617459910,8860,8880,8880,8860,2196
|
|
20240604,151000,7598002710,8880,8890,8890,8870,2241
|
|
20240604,150900,7578092940,8890,8860,8890,8860,225
|
|
20240604,150800,7576095600,8860,8860,8870,8850,1101
|
|
20240604,150700,7566336240,8850,8850,8860,8840,1905
|
|
20240604,150600,7549478300,8850,8840,8850,8840,2067
|
|
20240604,150500,7531198310,8820,8810,8840,8810,13
|
|
20240604,150400,7531083710,8810,8790,8820,8790,4779
|
|
20240604,150300,7488983970,8810,8820,8820,8790,9477
|
|
20240604,150200,7405503710,8820,8820,8820,8820,836
|
|
20240604,150100,7398130190,8830,8830,8850,8820,1577
|
|
20240604,150000,7384215910,8830,8830,8830,8830,513
|
|
20240604,145900,7379686120,8850,8830,8850,8830,740
|
|
20240604,145800,7373150860,8830,8830,8830,8830,732
|
|
20240604,145700,7366687300,8830,8830,8830,8830,1048
|
|
20240604,145600,7357433460,8830,8820,8830,8820,3
|
|
20240604,145500,7357406980,8890,8890,8890,8890,1
|
|
20240604,145400,7357398090,8890,8830,8890,8820,1494
|
|
20240604,145300,7344184480,8830,8830,8830,8820,4615
|
|
20240604,145200,7303434140,8830,8820,8830,8820,554
|
|
20240604,145100,7298542470,8820,8830,8830,8820,1212
|
|
20240604,145000,7287840520,8830,8840,8840,8820,2716
|
|
20240604,144900,7263865410,8840,8840,8840,8830,1722
|
|
20240604,144800,7248642940,8840,8840,8850,8840,392
|
|
20240604,144700,7245177610,8840,8840,8870,8840,291
|
|
20240604,144600,7242605140,8840,8870,8870,8840,75
|
|
20240604,144500,7241942050,8830,8850,8850,8830,801
|
|
20240604,144400,7234867660,8850,8880,8880,8850,1243
|
|
20240604,144300,7223836650,8890,8880,8890,8880,312
|
|
20240604,144200,7221064970,8880,8880,8890,8880,129
|
|
20240604,144100,7219919260,8890,8870,8890,8870,570
|
|
20240604,144000,7214857660,8850,8800,8870,8800,2010
|
|
20240604,143900,7197149840,8800,8820,8820,8800,3191
|
|
20240604,143800,7169022950,8820,8840,8840,8820,7852
|
|
20240604,143700,7099749050,8840,8860,8870,8840,3850
|
|
20240604,143600,7065674570,8860,8870,8870,8860,3001
|
|
20240604,143500,7039079730,8870,8880,8880,8870,2919
|
|
20240604,143400,7013178140,8870,8870,8870,8870,1830
|
|
20240604,143300,6996946040,8890,8870,8890,8870,617
|
|
20240604,143200,6991470910,8870,8880,8890,8870,1022
|
|
20240604,143100,6982395090,8880,8880,8880,8870,1157
|
|
20240604,143000,6972120940,8880,8880,8880,8870,121
|
|
20240604,142900,6971046660,8880,8880,8890,8880,2546
|
|
20240604,142800,6948437170,8880,8880,8880,8880,337
|
|
20240604,142700,6945444610,8880,8880,8880,8880,415
|
|
20240604,142600,6941759410,8870,8880,8880,8870,561
|
|
20240604,142500,6936777960,8880,8890,8890,8870,1948
|
|
20240604,142400,6919481160,8890,8900,8900,8890,1741
|
|
20240604,142300,6904002640,8900,8900,8900,8890,2368
|
|
20240604,142200,6882927910,8900,8910,8910,8900,3370
|
|
20240604,142100,6852904780,8920,8920,8920,8920,401
|
|
20240604,142000,6849327860,8920,8910,8920,8910,117
|
|
20240604,141900,6848285380,8910,8920,8920,8910,172
|
|
20240604,141800,6846751360,8920,8920,8920,8910,736
|
|
20240604,141700,6840187240,8930,8930,8930,8930,57
|
|
20240604,141600,6839678230,8930,8920,8930,8910,1267
|
|
20240604,141500,6828369110,8910,8920,8920,8910,1269
|
|
20240604,141400,6817056920,8920,8910,8920,8910,842
|
|
20240604,141300,6809550490,8910,8900,8910,8900,1110
|
|
20240604,141200,6799670390,8900,8900,8900,8900,0
|
|
20240604,141100,6799670390,8900,8900,8910,8900,2511
|
|
20240604,141000,6777322390,8900,8900,8900,8900,86
|
|
20240604,140900,6776556990,8900,8910,8920,8900,5288
|
|
20240604,140800,6729435310,8920,8920,8920,8920,170
|
|
20240604,140700,6727918910,8920,8910,8920,8910,184
|
|
20240604,140600,6726278330,8910,8920,8920,8910,57
|
|
20240604,140500,6725770450,8920,8920,8930,8920,2101
|
|
20240604,140400,6707029510,8920,8920,8920,8920,401
|
|
20240604,140300,6703452590,8930,8930,8930,8930,205
|
|
20240604,140200,6701621940,8930,8930,8930,8930,330
|
|
20240604,140100,6698675040,8930,8930,8930,8930,771
|
|
20240604,140000,6691790010,8930,8930,8930,8930,426
|
|
20240604,135900,6687985830,8930,8930,8930,8930,44
|
|
20240604,135800,6687592910,8930,8940,8940,8930,167
|
|
20240604,135700,6686101180,8940,8940,8940,8940,1924
|
|
20240604,135600,6668900620,8940,8940,8950,8940,1061
|
|
20240604,135500,6659415170,8940,8940,8940,8940,65
|
|
20240604,135400,6658834070,8950,8950,8960,8950,713
|
|
20240604,135300,6652448720,8950,8950,8950,8950,40
|
|
20240604,135200,6652090720,8950,8950,8950,8950,10
|
|
20240604,135100,6652001220,8950,8940,8950,8940,699
|
|
20240604,135000,6645745450,8940,8940,8940,8940,2655
|
|
20240604,134900,6622009750,8940,8950,8950,8940,481
|
|
20240604,134800,6617704900,8950,8960,8960,8950,332
|
|
20240604,134700,6614733280,8950,8950,8950,8950,3157
|
|
20240604,134600,6586478130,8950,8960,8960,8950,71
|
|
20240604,134500,6585842670,8960,8960,8960,8960,1984
|
|
20240604,134400,6568066030,8970,8970,8970,8970,2
|
|
20240604,134300,6568048090,8970,8970,8970,8960,384
|
|
20240604,134200,6564605980,8970,8970,8970,8970,1218
|
|
20240604,134100,6553680520,8960,8960,8960,8960,190
|
|
20240604,134000,6551978120,8970,8970,8970,8970,300
|
|
20240604,133900,6549287120,8970,8970,8970,8970,33
|
|
20240604,133800,6548991110,8960,8960,8960,8960,455
|
|
20240604,133700,6544914310,8960,8970,8970,8960,926
|
|
20240604,133600,6536615950,8970,8970,8980,8970,1224
|
|
20240604,133500,6525636420,8970,8970,8970,8970,819
|
|
20240604,133400,6518289990,8970,8970,8970,8970,186
|
|
20240604,133300,6516621570,8970,8960,8970,8960,483
|
|
20240604,133200,6512290310,8950,8960,8970,8950,1755
|
|
20240604,133100,6496575580,8960,8970,8970,8960,615
|
|
20240604,133000,6491063180,8960,8970,8970,8960,865
|
|
20240604,132900,6483304150,8980,8950,8980,8950,442
|
|
20240604,132800,6479340540,8950,8940,8950,8930,670
|
|
20240604,132700,6473353360,8940,8930,8940,8930,108
|
|
20240604,132600,6472387890,8930,8940,8940,8930,78
|
|
20240604,132500,6471690670,8940,8930,8940,8930,1656
|
|
20240604,132400,6456891610,8920,8920,8920,8920,1
|
|
20240604,132300,6456882690,8920,8910,8920,8910,315
|
|
20240604,132200,6454074040,8910,8920,8920,8910,52
|
|
20240604,132100,6453610210,8930,8930,8930,8930,575
|
|
20240604,132000,6448475460,8930,8920,8950,8910,1808
|
|
20240604,131900,6432331910,8930,8920,8930,8920,401
|
|
20240604,131800,6428754980,8920,8920,8920,8920,381
|
|
20240604,131700,6425356460,8920,8930,8930,8920,374
|
|
20240604,131600,6422020140,8930,8920,8930,8920,70
|
|
20240604,131500,6421395440,8930,8930,8930,8910,132
|
|
20240604,131400,6420216720,8930,8910,8930,8910,778
|
|
20240604,131300,6413275160,8910,8910,8910,8910,879
|
|
20240604,131200,6405443270,8910,8910,8910,8900,2389
|
|
20240604,131100,6384158320,8910,8930,8930,8910,419
|
|
20240604,131000,6380419030,8930,8910,8940,8900,1285
|
|
20240604,130900,6368946190,8900,8910,8920,8900,156
|
|
20240604,130800,6367556790,8910,8910,8920,8910,2102
|
|
20240604,130700,6348825050,8930,8930,8930,8930,26
|
|
20240604,130600,6348592870,8930,8930,8940,8930,240
|
|
20240604,130500,6346449460,8910,8910,8910,8910,164
|
|
20240604,130400,6344988220,8900,8900,8900,8900,2514
|
|
20240604,130300,6322613620,8900,8900,8910,8900,304
|
|
20240604,130200,6319907510,8910,8930,8930,8910,3602
|
|
20240604,130100,6287790180,8940,8940,8940,8930,1799
|
|
20240604,130000,6271707160,8940,8950,8960,8940,1650
|
|
20240604,125900,6256953740,8950,8950,8950,8950,2115
|
|
20240604,125800,6238024490,8960,8960,8960,8960,1532
|
|
20240604,125700,6224297770,8960,8960,8960,8960,200
|
|
20240604,125600,6222505770,8960,8970,8970,8960,509
|
|
20240604,125500,6217941040,8970,8960,8970,8960,1374
|
|
20240604,125400,6205628810,8960,8970,8970,8960,25
|
|
20240604,125300,6205404590,8960,8960,8970,8960,235
|
|
20240604,125200,6203297960,8960,8950,8960,8950,1334
|
|
20240604,125100,6191357840,8970,8970,8970,8970,2
|
|
20240604,125000,6191339900,8970,8960,8970,8960,669
|
|
20240604,124900,6185345000,8950,8960,8960,8950,1444
|
|
20240604,124800,6172420820,8960,8950,8960,8950,1477
|
|
20240604,124700,6159199910,8950,8960,8960,8950,371
|
|
20240604,124600,6155877480,8960,8960,8960,8960,554
|
|
20240604,124500,6150913640,8960,8960,8960,8960,762
|
|
20240604,124400,6144086120,8960,8960,8960,8960,208
|
|
20240604,124300,6142222440,8960,8960,8960,8960,879
|
|
20240604,124200,6134346600,8960,8990,8990,8960,2929
|
|
20240604,124100,6108096350,8990,8990,8990,8990,223
|
|
20240604,124000,6106091580,9000,8990,9000,8990,129
|
|
20240604,123900,6104930860,9000,9000,9000,9000,92
|
|
20240604,123800,6104102860,9010,9010,9010,9010,0
|
|
20240604,123700,6104102860,9010,9010,9010,9010,186
|
|
20240604,123600,6102427000,9020,9020,9020,9020,43
|
|
20240604,123500,6102039140,9030,9020,9030,9020,1486
|
|
20240604,123400,6088624170,9020,9020,9020,9000,160
|
|
20240604,123300,6087181150,9020,9000,9020,9000,2313
|
|
20240604,123200,6066356070,9000,9000,9000,9000,5
|
|
20240604,123100,6066311070,8980,8990,8990,8980,2110
|
|
20240604,123000,6047361670,8980,8960,8980,8960,224
|
|
20240604,122900,6045352630,8960,8980,8980,8960,2425
|
|
20240604,122800,6023590040,9010,8990,9010,8980,40
|
|
20240604,122700,6023230510,8980,8980,8980,8980,308
|
|
20240604,122600,6020464670,8980,9010,9010,8980,1280
|
|
20240604,122500,6008968970,8990,9010,9010,8990,9205
|
|
20240604,122400,5926140280,9010,9010,9010,9010,109
|
|
20240604,122300,5925158190,9010,9010,9010,9000,556
|
|
20240604,122200,5920148800,9010,9000,9010,9000,221
|
|
20240604,122100,5918159790,9010,9010,9010,9010,0
|
|
20240604,122000,5918159790,9010,9000,9010,9000,225
|
|
20240604,121900,5916132620,9010,9010,9020,9000,10087
|
|
20240604,121800,5825328800,9010,9030,9030,9010,3340
|
|
20240604,121700,5795205110,9030,9030,9030,9030,31
|
|
20240604,121600,5794925180,9030,9030,9030,9030,9
|
|
20240604,121500,5794843910,9030,9030,9040,9030,1693
|
|
20240604,121400,5779552360,9030,9040,9050,9030,615
|
|
20240604,121300,5773989000,9040,9050,9050,9020,428
|
|
20240604,121200,5770117050,9050,9050,9050,9050,790
|
|
20240604,121100,5762967550,9050,9050,9050,9020,270
|
|
20240604,121000,5760524080,9060,9000,9060,9000,11106
|
|
20240604,120900,5660150090,9000,9020,9020,9000,1004
|
|
20240604,120800,5651096890,9020,9010,9020,9010,108
|
|
20240604,120700,5650122780,9010,9020,9020,9010,42
|
|
20240604,120600,5649743950,9020,9020,9020,9010,1636
|
|
20240604,120500,5634995340,9010,9010,9020,9010,695
|
|
20240604,120400,5628732840,9010,9020,9020,9010,676
|
|
20240604,120300,5622639920,9020,9010,9020,9010,489
|
|
20240604,120200,5618232830,9000,9000,9010,9000,1159
|
|
20240604,120100,5607791440,9000,9000,9000,9000,55
|
|
20240604,120000,5607296440,9000,9010,9010,9000,347
|
|
20240604,115900,5604172790,9010,9030,9030,9010,10346
|
|
20240604,115800,5510901620,9030,9030,9040,9020,1404
|
|
20240604,115700,5498228340,9030,9030,9030,9030,635
|
|
20240604,115600,5492494290,9030,9030,9040,9030,132
|
|
20240604,115500,5491302030,9030,9030,9030,9030,515
|
|
20240604,115400,5486651580,9030,9030,9040,9030,2282
|
|
20240604,115300,5466045100,9030,9030,9040,9030,312
|
|
20240604,115200,5463225740,9020,9030,9030,9020,1334
|
|
20240604,115100,5451188070,9030,9040,9040,9030,90
|
|
20240604,115000,5450374820,9030,9030,9050,9030,438
|
|
20240604,114900,5446419360,9030,9030,9030,9030,608
|
|
20240604,114800,5440929120,9030,9050,9050,9030,1073
|
|
20240604,114700,5431227610,9050,9050,9050,9050,127
|
|
20240604,114600,5430078260,9050,9030,9050,9030,839
|
|
20240604,114500,5422499610,9030,9030,9030,9030,444
|
|
20240604,114400,5418490290,9030,9050,9050,9030,2862
|
|
20240604,114300,5392628350,9050,9060,9060,9050,573
|
|
20240604,114200,5387440370,9050,9060,9060,9050,2992
|
|
20240604,114100,5360344520,9060,9070,9070,9050,2596
|
|
20240604,114000,5336827940,9070,9060,9070,9060,6817
|
|
20240604,113900,5275024170,9060,9060,9060,9050,2287
|
|
20240604,113800,5254310820,9060,9050,9060,9050,377
|
|
20240604,113700,5250895320,9050,9050,9060,9050,448
|
|
20240604,113600,5246837420,9050,9050,9060,9050,2020
|
|
20240604,113500,5228537870,9050,9060,9060,9040,2562
|
|
20240604,113400,5205352450,9060,9050,9060,9050,5834
|
|
20240604,113300,5152522470,9050,9030,9050,9030,2862
|
|
20240604,113200,5126625510,9030,9030,9050,9030,1556
|
|
20240604,113100,5112547260,9030,9060,9060,9030,1514
|
|
20240604,113000,5098872220,9060,9030,9060,9030,6838
|
|
20240604,112900,5037030720,9030,9010,9030,9010,1288
|
|
20240604,112800,5025412920,9020,9010,9020,9010,299
|
|
20240604,112700,5022718410,9010,9020,9020,9010,1744
|
|
20240604,112600,5007002530,9020,9040,9050,9020,5423
|
|
20240604,112500,4957950120,9050,9040,9050,9030,2090
|
|
20240604,112400,4939048030,9040,9040,9050,9020,9571
|
|
20240604,112300,4852565580,9050,8990,9050,8990,9908
|
|
20240604,112200,4763162940,8990,8930,8990,8910,10456
|
|
20240604,112100,4669396680,8930,8900,8930,8900,2033
|
|
20240604,112000,4651286940,8880,8900,8900,8880,15
|
|
20240604,111900,4651153540,8900,8880,8900,8870,776
|
|
20240604,111800,4644255630,8890,8890,8890,8870,2092
|
|
20240604,111700,4625688220,8880,8890,8890,8880,1297
|
|
20240604,111600,4614160900,8890,8900,8900,8890,530
|
|
20240604,111500,4609444610,8910,8930,8930,8910,502
|
|
20240604,111400,4604970610,8920,8930,8930,8910,726
|
|
20240604,111300,4598497600,8930,8920,8950,8910,3898
|
|
20240604,111200,4563628170,8880,8900,8900,8880,2053
|
|
20240604,111100,4545382620,8900,8880,8900,8870,3552
|
|
20240604,111000,4513847020,8900,8890,8900,8880,285
|
|
20240604,110900,4511315970,8890,8910,8910,8890,641
|
|
20240604,110800,4505610900,8910,8900,8910,8900,518
|
|
20240604,110700,4501000670,8910,8900,8910,8900,2
|
|
20240604,110600,4500982860,8920,8900,8920,8900,741
|
|
20240604,110500,4494387690,8930,8940,8940,8900,6475
|
|
20240604,110400,4436752750,8910,8910,8910,8900,1275
|
|
20240604,110300,4425398290,8910,8930,8930,8910,9160
|
|
20240604,110200,4343692850,8930,8950,8960,8930,775
|
|
20240604,110100,4336769600,8960,8960,8960,8940,1559
|
|
20240604,110000,4322826340,8960,8960,8970,8940,3072
|
|
20240604,105900,4295303980,8970,8970,8970,8960,78
|
|
20240604,105800,4294604870,8970,8970,8970,8960,363
|
|
20240604,105700,4291349160,8970,8950,8970,8950,1079
|
|
20240604,105600,4281686310,8960,8960,8960,8940,1843
|
|
20240604,105500,4265209130,8960,8940,8960,8940,693
|
|
20240604,105400,4259012820,8940,8970,8970,8940,965
|
|
20240604,105300,4250381160,8950,8950,8970,8950,849
|
|
20240604,105200,4242770390,8950,8940,8950,8930,778
|
|
20240604,105100,4235811030,8930,8930,8930,8920,505
|
|
20240604,105000,4231301950,8930,8940,8940,8930,236
|
|
20240604,104900,4229194270,8940,8940,8940,8920,794
|
|
20240604,104800,4222110790,8950,8970,8970,8930,728
|
|
20240604,104700,4215603170,8950,8990,8990,8950,337
|
|
20240604,104600,4212578280,8990,8990,8990,8980,54
|
|
20240604,104500,4212093320,8990,8940,8990,8930,2573
|
|
20240604,104400,4188996040,8970,8930,8970,8930,2923
|
|
20240604,104300,4162847010,8960,8950,8960,8930,1143
|
|
20240604,104200,4152632990,8930,8920,8930,8920,4931
|
|
20240604,104100,4108599170,8920,8930,8930,8920,429
|
|
20240604,104000,4104769220,8930,8940,8940,8930,1734
|
|
20240604,103900,4089276610,8950,8950,8960,8950,1362
|
|
20240604,103800,4077086080,8960,8950,8980,8930,420
|
|
20240604,103700,4073323210,8980,8970,8980,8940,7559
|
|
20240604,103600,4005694960,8970,8970,8980,8950,504
|
|
20240604,103500,4001175680,8980,8980,8980,8970,3113
|
|
20240604,103400,3973221450,8980,9060,9060,8950,15768
|
|
20240604,103300,3831239220,9060,9060,9070,9020,9869
|
|
20240604,103200,3741901340,9050,9050,9060,9040,4721
|
|
20240604,103100,3699163390,9050,9030,9050,9030,3015
|
|
20240604,103000,3671916010,9030,9020,9050,9020,1365
|
|
20240604,102900,3659572670,9050,9050,9060,9010,4204
|
|
20240604,102800,3621617750,9060,9060,9070,9040,9071
|
|
20240604,102700,3539481560,9050,9040,9060,9030,4317
|
|
20240604,102600,3500403060,9030,9010,9050,9010,6973
|
|
20240604,102500,3437405460,9010,8970,9020,8970,11940
|
|
20240604,102400,3329969750,8970,8950,8970,8940,721
|
|
20240604,102300,3323517400,8950,8920,8950,8920,2013
|
|
20240604,102200,3305551860,8920,8950,8950,8910,5484
|
|
20240604,102100,3256629750,8950,9010,9010,8950,5074
|
|
20240604,102000,3211104720,9010,8990,9010,8970,4348
|
|
20240604,101900,3171938780,9000,8990,9000,8920,15542
|
|
20240604,101800,3032374330,8990,8970,9000,8970,16438
|
|
20240604,101700,2884577440,8970,8920,8970,8920,13828
|
|
20240604,101600,2760748770,8920,8920,8940,8910,7806
|
|
20240604,101500,2691087020,8920,8920,8930,8910,4182
|
|
20240604,101400,2653809160,8920,8910,8920,8910,1191
|
|
20240604,101300,2643191220,8910,8900,8920,8880,4214
|
|
20240604,101200,2605683540,8900,8880,8900,8880,5084
|
|
20240604,101100,2560456870,8890,8850,8890,8850,6404
|
|
20240604,101000,2503664080,8850,8840,8850,8830,2312
|
|
20240604,100900,2483224120,8840,8830,8840,8830,658
|
|
20240604,100800,2477407490,8840,8840,8840,8830,680
|
|
20240604,100700,2471398120,8840,8830,8840,8820,6644
|
|
20240604,100600,2412686830,8830,8820,8830,8820,242
|
|
20240604,100500,2410550430,8820,8800,8830,8800,1644
|
|
20240604,100400,2396075760,8810,8800,8810,8800,2552
|
|
20240604,100300,2373618100,8800,8820,8820,8800,2132
|
|
20240604,100200,2354856460,8800,8830,8830,8800,4727
|
|
20240604,100100,2313222000,8840,8740,8840,8740,5498
|
|
20240604,100000,2264764670,8740,8770,8770,8740,631
|
|
20240604,095900,2259243980,8770,8790,8790,8710,2553
|
|
20240604,095800,2236921890,8780,8810,8820,8780,906
|
|
20240604,095700,2228956460,8810,8790,8810,8790,1658
|
|
20240604,095600,2214362930,8800,8790,8800,8760,5604
|
|
20240604,095500,2165127620,8790,8750,8790,8750,1323
|
|
20240604,095400,2153523160,8740,8750,8750,8740,1043
|
|
20240604,095300,2144399420,8750,8750,8790,8710,3315
|
|
20240604,095200,2115335950,8750,8730,8750,8720,13766
|
|
20240604,095100,1995148640,8730,8730,8740,8720,1146
|
|
20240604,095000,1985143750,8730,8750,8750,8730,1054
|
|
20240604,094900,1975939310,8760,8730,8760,8730,2812
|
|
20240604,094800,1951322440,8730,8710,8730,8710,1080
|
|
20240604,094700,1941906220,8710,8710,8730,8700,466
|
|
20240604,094600,1937847030,8710,8700,8710,8680,2002
|
|
20240604,094500,1920447740,8700,8750,8750,8670,5589
|
|
20240604,094400,1871909370,8690,8770,8770,8680,10247
|
|
20240604,094300,1782611510,8770,8780,8790,8770,1141
|
|
20240604,094200,1772593120,8780,8770,8780,8750,2180
|
|
20240604,094100,1753502590,8780,8790,8790,8770,588
|
|
20240604,094000,1748338210,8790,8700,8790,8700,8402
|
|
20240604,093900,1674616570,8700,8700,8720,8680,1846
|
|
20240604,093800,1658548690,8710,8720,8730,8670,664
|
|
20240604,093700,1652760710,8680,8730,8730,8670,1277
|
|
20240604,093600,1641683020,8670,8670,8760,8620,5647
|
|
20240604,093500,1592839950,8660,8780,8780,8610,15457
|
|
20240604,093400,1459222800,8780,8780,8780,8700,6634
|
|
20240604,093300,1401499470,8700,8790,8790,8700,6921
|
|
20240604,093200,1341113730,8790,8810,8810,8790,3024
|
|
20240604,093100,1314490520,8800,8820,8820,8800,533
|
|
20240604,093000,1309797040,8820,8760,8830,8760,4924
|
|
20240604,092900,1266467090,8700,8700,8750,8680,2979
|
|
20240604,092800,1240505140,8700,8650,8700,8620,3143
|
|
20240604,092700,1213360820,8630,8700,8730,8630,4824
|
|
20240604,092600,1171562570,8690,8740,8750,8690,7537
|
|
20240604,092500,1105754070,8740,8790,8790,8720,3168
|
|
20240604,092400,1078067630,8770,8720,8810,8700,1805
|
|
20240604,092300,1062235230,8720,8660,8720,8660,4869
|
|
20240604,092200,1019915840,8660,8630,8660,8600,4095
|
|
20240604,092100,984578570,8630,8630,8640,8600,2519
|
|
20240604,092000,962898700,8640,8600,8640,8570,2837
|
|
20240604,091900,938498850,8610,8650,8660,8610,1576
|
|
20240604,091800,924903870,8650,8650,8650,8630,2170
|
|
20240604,091700,906144250,8640,8620,8640,8600,1445
|
|
20240604,091600,893686290,8620,8580,8620,8550,5715
|
|
20240604,091500,844647660,8580,8600,8620,8580,5268
|
|
20240604,091400,799349040,8600,8610,8650,8580,10007
|
|
20240604,091300,713307330,8650,8550,8650,8550,3065
|
|
20240604,091200,686952170,8550,8650,8650,8530,12457
|
|
20240604,091100,580107370,8650,8680,8680,8600,10568
|
|
20240604,091000,488652820,8680,8770,8770,8680,10568
|
|
20240604,090900,396342380,8770,8800,8800,8760,5434
|
|
20240604,090800,348686560,8800,8840,8840,8800,2681
|
|
20240604,090700,325071990,8820,8870,8870,8820,2821
|
|
20240604,090600,300187130,8870,8830,8870,8820,3082
|
|
20240604,090500,272963440,8830,8870,8870,8830,1422
|
|
20240604,090400,260354300,8870,8820,8900,8800,9072
|
|
20240604,090300,180225470,8880,8900,8910,8820,4126
|
|
20240604,090200,143656820,8890,8850,8910,8850,2589
|
|
20240604,090100,120689840,8850,8790,8850,8760,6320
|
|
20240604,090000,65127210,8760,8760,8790,8750,6017
|