576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,183200,5656112855,4330,4330,4330,4330,0
|
|
20240613,183100,5656112855,4330,4330,4330,4330,0
|
|
20240613,183000,5656112855,4330,4330,4330,4330,0
|
|
20240613,182900,5656112855,4330,4330,4330,4330,0
|
|
20240613,182800,5656112855,4330,4330,4330,4330,0
|
|
20240613,182700,5656112855,4330,4330,4330,4330,0
|
|
20240613,182600,5656112855,4330,4330,4330,4330,0
|
|
20240613,182500,5656112855,4330,4330,4330,4330,0
|
|
20240613,182400,5656112855,4330,4330,4330,4330,0
|
|
20240613,182300,5656112855,4330,4330,4330,4330,0
|
|
20240613,182200,5656112855,4330,4330,4330,4330,0
|
|
20240613,182100,5656112855,4330,4330,4330,4330,0
|
|
20240613,182000,5656112855,4330,4330,4330,4330,0
|
|
20240613,181900,5656112855,4330,4330,4330,4330,0
|
|
20240613,181800,5656112855,4330,4330,4330,4330,0
|
|
20240613,181700,5656112855,4330,4330,4330,4330,0
|
|
20240613,181600,5656112855,4330,4330,4330,4330,0
|
|
20240613,181500,5656112855,4330,4330,4330,4330,0
|
|
20240613,181400,5656112855,4330,4330,4330,4330,0
|
|
20240613,181300,5656112855,4330,4330,4330,4330,0
|
|
20240613,181200,5656112855,4330,4330,4330,4330,0
|
|
20240613,181100,5656112855,4330,4330,4330,4330,0
|
|
20240613,181000,5656112855,4330,4330,4330,4330,0
|
|
20240613,180900,5656112855,4330,4330,4330,4330,0
|
|
20240613,180800,5656112855,4330,4330,4330,4330,0
|
|
20240613,180700,5656112855,4330,4330,4330,4330,0
|
|
20240613,180600,5656112855,4330,4330,4330,4330,0
|
|
20240613,180500,5656112855,4330,4330,4330,4330,0
|
|
20240613,180400,5656112855,4330,4330,4330,4330,0
|
|
20240613,180300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,180200,5656112855,4330,4330,4330,4330,0
|
|
20240613,180100,5656112855,4330,4330,4330,4330,0
|
|
20240613,180000,5656112855,4330,4330,4330,4330,0
|
|
20240613,175900,5656112855,4330,4330,4330,4330,0
|
|
20240613,175800,5656112855,4330,4330,4330,4330,0
|
|
20240613,175700,5656112855,4330,4330,4330,4330,0
|
|
20240613,175600,5656112855,4330,4330,4330,4330,0
|
|
20240613,175500,5656112855,4330,4330,4330,4330,0
|
|
20240613,175400,5656112855,4330,4330,4330,4330,0
|
|
20240613,175300,5656112855,4330,4330,4330,4330,0
|
|
20240613,175200,5656112855,4330,4330,4330,4330,0
|
|
20240613,175100,5656112855,4330,4330,4330,4330,0
|
|
20240613,175000,5656112855,4330,4330,4330,4330,0
|
|
20240613,174900,5656112855,4330,4330,4330,4330,0
|
|
20240613,174800,5656112855,4330,4330,4330,4330,0
|
|
20240613,174700,5656112855,4330,4330,4330,4330,0
|
|
20240613,174600,5656112855,4330,4330,4330,4330,0
|
|
20240613,174500,5656112855,4330,4330,4330,4330,0
|
|
20240613,174400,5656112855,4330,4330,4330,4330,0
|
|
20240613,174300,5656112855,4330,4330,4330,4330,0
|
|
20240613,174200,5656112855,4330,4330,4330,4330,0
|
|
20240613,174100,5656112855,4330,4330,4330,4330,0
|
|
20240613,174000,5656112855,4330,4330,4330,4330,0
|
|
20240613,173900,5656112855,4330,4330,4330,4330,0
|
|
20240613,173800,5656112855,4330,4330,4330,4330,0
|
|
20240613,173700,5656112855,4330,4330,4330,4330,0
|
|
20240613,173600,5656112855,4330,4330,4330,4330,0
|
|
20240613,173500,5656112855,4330,4330,4330,4330,0
|
|
20240613,173400,5656112855,4330,4330,4330,4330,0
|
|
20240613,173300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,173200,5656112855,4330,4330,4330,4330,0
|
|
20240613,173100,5656112855,4330,4330,4330,4330,0
|
|
20240613,173000,5656112855,4330,4330,4330,4330,0
|
|
20240613,172900,5656112855,4330,4330,4330,4330,0
|
|
20240613,172800,5656112855,4330,4330,4330,4330,0
|
|
20240613,172700,5656112855,4330,4330,4330,4330,0
|
|
20240613,172600,5656112855,4330,4330,4330,4330,0
|
|
20240613,172500,5656112855,4330,4330,4330,4330,0
|
|
20240613,172400,5656112855,4330,4330,4330,4330,0
|
|
20240613,172300,5656112855,4330,4330,4330,4330,0
|
|
20240613,172200,5656112855,4330,4330,4330,4330,0
|
|
20240613,172100,5656112855,4330,4330,4330,4330,0
|
|
20240613,172000,5656112855,4330,4330,4330,4330,0
|
|
20240613,171900,5656112855,4330,4330,4330,4330,0
|
|
20240613,171800,5656112855,4330,4330,4330,4330,0
|
|
20240613,171700,5656112855,4330,4330,4330,4330,0
|
|
20240613,171600,5656112855,4330,4330,4330,4330,0
|
|
20240613,171500,5656112855,4330,4330,4330,4330,0
|
|
20240613,171400,5656112855,4330,4330,4330,4330,0
|
|
20240613,171300,5656112855,4330,4330,4330,4330,0
|
|
20240613,171200,5656112855,4330,4330,4330,4330,0
|
|
20240613,171100,5656112855,4330,4330,4330,4330,0
|
|
20240613,171000,5656112855,4330,4330,4330,4330,0
|
|
20240613,170900,5656112855,4330,4330,4330,4330,0
|
|
20240613,170800,5656112855,4330,4330,4330,4330,0
|
|
20240613,170700,5656112855,4330,4330,4330,4330,0
|
|
20240613,170600,5656112855,4330,4330,4330,4330,0
|
|
20240613,170500,5656112855,4330,4330,4330,4330,0
|
|
20240613,170400,5656112855,4330,4330,4330,4330,0
|
|
20240613,170300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,170200,5656112855,4330,4330,4330,4330,0
|
|
20240613,170100,5656112855,4330,4330,4330,4330,0
|
|
20240613,170000,5656112855,4330,4330,4330,4330,0
|
|
20240613,165900,5656112855,4330,4330,4330,4330,0
|
|
20240613,165800,5656112855,4330,4330,4330,4330,0
|
|
20240613,165700,5656112855,4330,4330,4330,4330,0
|
|
20240613,165600,5656112855,4330,4330,4330,4330,0
|
|
20240613,165500,5656112855,4330,4330,4330,4330,0
|
|
20240613,165400,5656112855,4330,4330,4330,4330,0
|
|
20240613,165300,5656112855,4330,4330,4330,4330,0
|
|
20240613,165200,5656112855,4330,4330,4330,4330,0
|
|
20240613,165100,5656112855,4330,4330,4330,4330,0
|
|
20240613,165000,5656112855,4330,4330,4330,4330,0
|
|
20240613,164900,5656112855,4330,4330,4330,4330,0
|
|
20240613,164800,5656112855,4330,4330,4330,4330,0
|
|
20240613,164700,5656112855,4330,4330,4330,4330,0
|
|
20240613,164600,5656112855,4330,4330,4330,4330,0
|
|
20240613,164500,5656112855,4330,4330,4330,4330,0
|
|
20240613,164400,5656112855,4330,4330,4330,4330,0
|
|
20240613,164300,5656112855,4330,4330,4330,4330,0
|
|
20240613,164200,5656112855,4330,4330,4330,4330,0
|
|
20240613,164100,5656112855,4330,4330,4330,4330,0
|
|
20240613,164000,5656112855,4330,4330,4330,4330,0
|
|
20240613,163900,5656112855,4330,4330,4330,4330,0
|
|
20240613,163800,5656112855,4330,4330,4330,4330,0
|
|
20240613,163700,5656112855,4330,4330,4330,4330,0
|
|
20240613,163600,5656112855,4330,4330,4330,4330,0
|
|
20240613,163500,5656112855,4330,4330,4330,4330,0
|
|
20240613,163400,5656112855,4330,4330,4330,4330,0
|
|
20240613,163300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,163200,5656112855,4330,4330,4330,4330,0
|
|
20240613,163100,5656112855,4330,4330,4330,4330,0
|
|
20240613,163000,5656112855,4330,4330,4330,4330,0
|
|
20240613,162900,5656112855,4330,4330,4330,4330,0
|
|
20240613,162800,5656112855,4330,4330,4330,4330,0
|
|
20240613,162700,5656112855,4330,4330,4330,4330,0
|
|
20240613,162600,5656112855,4330,4330,4330,4330,0
|
|
20240613,162500,5656112855,4330,4330,4330,4330,0
|
|
20240613,162400,5656112855,4330,4330,4330,4330,0
|
|
20240613,162300,5656112855,4330,4330,4330,4330,0
|
|
20240613,162200,5656112855,4330,4330,4330,4330,0
|
|
20240613,162100,5656112855,4330,4330,4330,4330,0
|
|
20240613,162000,5656112855,4330,4330,4330,4330,0
|
|
20240613,161900,5656112855,4330,4330,4330,4330,0
|
|
20240613,161800,5656112855,4330,4330,4330,4330,0
|
|
20240613,161700,5656112855,4330,4330,4330,4330,0
|
|
20240613,161600,5656112855,4330,4330,4330,4330,0
|
|
20240613,161500,5656112855,4330,4330,4330,4330,0
|
|
20240613,161400,5656112855,4330,4330,4330,4330,0
|
|
20240613,161300,5656112855,4330,4330,4330,4330,0
|
|
20240613,161200,5656112855,4330,4330,4330,4330,0
|
|
20240613,161100,5656112855,4330,4330,4330,4330,0
|
|
20240613,161000,5656112855,4330,4330,4330,4330,0
|
|
20240613,160900,5656112855,4330,4330,4330,4330,0
|
|
20240613,160800,5656112855,4330,4330,4330,4330,0
|
|
20240613,160700,5656112855,4330,4330,4330,4330,0
|
|
20240613,160600,5656112855,4330,4330,4330,4330,0
|
|
20240613,160500,5656112855,4330,4330,4330,4330,0
|
|
20240613,160400,5656112855,4330,4330,4330,4330,0
|
|
20240613,160300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,160200,5656112855,4330,4330,4330,4330,0
|
|
20240613,160100,5656112855,4330,4330,4330,4330,0
|
|
20240613,160000,5656112855,4330,4330,4330,4330,0
|
|
20240613,155900,5656112855,4330,4330,4330,4330,0
|
|
20240613,155800,5656112855,4330,4330,4330,4330,0
|
|
20240613,155700,5656112855,4330,4330,4330,4330,0
|
|
20240613,155600,5656112855,4330,4330,4330,4330,0
|
|
20240613,155500,5656112855,4330,4330,4330,4330,0
|
|
20240613,155400,5656112855,4330,4330,4330,4330,0
|
|
20240613,155300,5656112855,4330,4330,4330,4330,0
|
|
20240613,155200,5656112855,4330,4330,4330,4330,0
|
|
20240613,155100,5656112855,4330,4330,4330,4330,0
|
|
20240613,155000,5656112855,4330,4330,4330,4330,0
|
|
20240613,154900,5656112855,4330,4330,4330,4330,0
|
|
20240613,154800,5656112855,4330,4330,4330,4330,0
|
|
20240613,154700,5656112855,4330,4330,4330,4330,0
|
|
20240613,154600,5656112855,4330,4330,4330,4330,0
|
|
20240613,154500,5656112855,4330,4330,4330,4330,0
|
|
20240613,154400,5656112855,4330,4330,4330,4330,0
|
|
20240613,154300,5656112855,4330,4330,4330,4330,0
|
|
20240613,154200,5656112855,4330,4330,4330,4330,0
|
|
20240613,154100,5656112855,4330,4330,4330,4330,0
|
|
20240613,154000,5656112855,4330,4330,4330,4330,0
|
|
20240613,153900,5656112855,4330,4330,4330,4330,0
|
|
20240613,153800,5656112855,4330,4330,4330,4330,0
|
|
20240613,153700,5656112855,4330,4330,4330,4330,0
|
|
20240613,153600,5656112855,4330,4330,4330,4330,0
|
|
20240613,153500,5656112855,4330,4330,4330,4330,0
|
|
20240613,153400,5656112855,4330,4330,4330,4330,0
|
|
20240613,153300,5656112855,4330,4330,4330,4330,10530
|
|
20240613,153200,5656112855,4330,4330,4330,4330,0
|
|
20240613,153100,5656112855,4330,4330,4330,4330,0
|
|
20240613,153000,5656112855,4330,4330,4330,4330,10530
|
|
20240613,152900,5610517955,4375,4375,4375,4375,0
|
|
20240613,152800,5610517955,4375,4375,4375,4375,0
|
|
20240613,152700,5610517955,4375,4375,4375,4375,0
|
|
20240613,152600,5610517955,4375,4375,4375,4375,0
|
|
20240613,152500,5610517955,4375,4375,4375,4375,0
|
|
20240613,152400,5610517955,4375,4375,4375,4375,0
|
|
20240613,152300,5610517955,4375,4375,4375,4375,0
|
|
20240613,152200,5610517955,4375,4375,4375,4375,0
|
|
20240613,152100,5610517955,4375,4375,4375,4375,0
|
|
20240613,152000,5610517955,4375,4375,4375,4375,0
|
|
20240613,151900,5610517955,4375,4340,4380,4340,1582
|
|
20240613,151800,5603633690,4345,4345,4350,4340,3624
|
|
20240613,151700,5587881225,4345,4390,4390,4345,5665
|
|
20240613,151600,5563081300,4395,4315,4395,4315,9363
|
|
20240613,151500,5522217875,4310,4345,4345,4300,10628
|
|
20240613,151400,5476305315,4350,4395,4400,4350,4436
|
|
20240613,151300,5456853955,4400,4320,4400,4320,12553
|
|
20240613,151200,5402221065,4325,4325,4325,4325,24
|
|
20240613,151100,5402117265,4325,4325,4330,4325,4512
|
|
20240613,151000,5382602600,4320,4305,4320,4305,1947
|
|
20240613,150900,5374219610,4300,4300,4300,4300,78
|
|
20240613,150800,5373884210,4300,4305,4305,4300,1447
|
|
20240613,150700,5367655835,4310,4320,4320,4310,4068
|
|
20240613,150600,5350117345,4320,4325,4325,4320,261
|
|
20240613,150500,5348989820,4325,4325,4325,4325,111
|
|
20240613,150400,5348509745,4340,4340,4340,4340,0
|
|
20240613,150300,5348509745,4340,4310,4340,4310,601
|
|
20240613,150200,5345914935,4310,4315,4315,4310,75
|
|
20240613,150100,5345591530,4320,4320,4320,4320,7
|
|
20240613,150000,5345561290,4310,4315,4315,4310,68
|
|
20240613,145900,5345268175,4320,4315,4325,4315,650
|
|
20240613,145800,5342461640,4310,4310,4310,4310,0
|
|
20240613,145700,5342461640,4310,4310,4310,4310,1
|
|
20240613,145600,5342457330,4315,4310,4315,4310,296
|
|
20240613,145500,5341180405,4310,4310,4310,4310,76
|
|
20240613,145400,5340852845,4315,4315,4315,4315,0
|
|
20240613,145300,5340852845,4315,4310,4315,4310,1383
|
|
20240613,145200,5334886115,4310,4315,4315,4305,73
|
|
20240613,145100,5334571745,4310,4310,4310,4310,63
|
|
20240613,145000,5334300215,4310,4315,4315,4310,70
|
|
20240613,144900,5333998510,4315,4315,4315,4315,76
|
|
20240613,144800,5333670570,4325,4325,4325,4325,0
|
|
20240613,144700,5333670570,4325,4320,4325,4320,1200
|
|
20240613,144600,5328486070,4315,4325,4325,4315,1509
|
|
20240613,144500,5321966180,4330,4335,4335,4330,6052
|
|
20240613,144400,5295750355,4340,4340,4340,4340,35
|
|
20240613,144300,5295598455,4335,4325,4340,4325,1425
|
|
20240613,144200,5289423125,4330,4330,4330,4330,35
|
|
20240613,144100,5289271575,4330,4335,4335,4330,3035
|
|
20240613,144000,5276122340,4340,4335,4340,4335,11
|
|
20240613,143900,5276074605,4335,4335,4335,4335,124
|
|
20240613,143800,5275537065,4335,4340,4340,4335,546
|
|
20240613,143700,5273170150,4335,4330,4335,4330,1240
|
|
20240613,143600,5267800940,4325,4325,4325,4325,67
|
|
20240613,143500,5267511165,4325,4325,4325,4325,66
|
|
20240613,143400,5267225715,4355,4335,4355,4330,8947
|
|
20240613,143300,5228447200,4345,4340,4345,4340,2071
|
|
20240613,143200,5219449790,4335,4335,4335,4335,65
|
|
20240613,143100,5219168015,4335,4340,4340,4335,433
|
|
20240613,143000,5217289110,4340,4340,4340,4340,0
|
|
20240613,142900,5217289110,4340,4335,4340,4335,502
|
|
20240613,142800,5215111825,4330,4330,4330,4330,1018
|
|
20240613,142700,5210703885,4330,4325,4330,4325,1749
|
|
20240613,142600,5203135500,4335,4340,4340,4320,7232
|
|
20240613,142500,5171855700,4345,4425,4425,4330,10716
|
|
20240613,142400,5125175875,4425,4330,4435,4330,24406
|
|
20240613,142300,5018663445,4325,4325,4330,4325,80
|
|
20240613,142200,5018317395,4330,4330,4335,4330,1021
|
|
20240613,142100,5013896415,4345,4345,4345,4345,5
|
|
20240613,142000,5013874690,4340,4345,4345,4340,2019
|
|
20240613,141900,5005107205,4340,4340,4345,4340,1163
|
|
20240613,141800,5000054620,4340,4335,4340,4335,1371
|
|
20240613,141700,4994106310,4335,4325,4335,4325,428
|
|
20240613,141600,4992253040,4325,4325,4325,4325,612
|
|
20240613,141500,4989606140,4325,4320,4325,4320,597
|
|
20240613,141400,4987027050,4310,4320,4320,4310,72
|
|
20240613,141300,4986716425,4315,4320,4320,4315,74
|
|
20240613,141200,4986397065,4315,4315,4320,4315,906
|
|
20240613,141100,4982485575,4325,4325,4325,4325,446
|
|
20240613,141000,4980556625,4345,4310,4345,4310,8520
|
|
20240613,140900,4943632350,4305,4310,4310,4305,69
|
|
20240613,140800,4943335300,4320,4320,4320,4320,2
|
|
20240613,140700,4943326660,4310,4315,4315,4310,369
|
|
20240613,140600,4941735765,4310,4310,4310,4310,69
|
|
20240613,140500,4941438375,4325,4320,4325,4320,5608
|
|
20240613,140400,4917190550,4320,4320,4325,4315,5465
|
|
20240613,140300,4893581750,4325,4300,4325,4300,2000
|
|
20240613,140200,4884956875,4300,4300,4300,4300,1923
|
|
20240613,140100,4876687975,4300,4300,4300,4300,77
|
|
20240613,140000,4876356875,4305,4305,4305,4305,1
|
|
20240613,135900,4876352570,4305,4305,4305,4305,0
|
|
20240613,135800,4876352570,4305,4305,4305,4305,2002
|
|
20240613,135700,4867733960,4305,4300,4305,4290,4602
|
|
20240613,135600,4847936520,4300,4300,4300,4300,6
|
|
20240613,135500,4847910720,4290,4290,4290,4290,0
|
|
20240613,135400,4847910720,4290,4295,4295,4290,1071
|
|
20240613,135300,4843310780,4295,4295,4295,4295,460
|
|
20240613,135200,4841335080,4295,4295,4295,4295,2230
|
|
20240613,135100,4831757230,4295,4295,4295,4295,1888
|
|
20240613,135000,4823648270,4290,4290,4290,4290,41
|
|
20240613,134900,4823472380,4295,4295,4295,4295,0
|
|
20240613,134800,4823472380,4295,4275,4295,4275,2064
|
|
20240613,134700,4814629735,4275,4280,4280,4275,301
|
|
20240613,134600,4813341460,4280,4275,4280,4275,107
|
|
20240613,134500,4812883535,4280,4280,4280,4280,70
|
|
20240613,134400,4812583935,4275,4275,4275,4275,25
|
|
20240613,134300,4812477060,4275,4275,4275,4275,2
|
|
20240613,134200,4812468510,4280,4280,4280,4280,20
|
|
20240613,134100,4812382910,4285,4280,4285,4280,736
|
|
20240613,134000,4809232740,4280,4275,4280,4275,1355
|
|
20240613,133900,4803434755,4275,4265,4275,4265,2730
|
|
20240613,133800,4791788160,4265,4265,4265,4265,496
|
|
20240613,133700,4789672720,4270,4260,4270,4260,1404
|
|
20240613,133600,4783680670,4260,4270,4270,4260,575
|
|
20240613,133500,4781230160,4255,4250,4255,4250,3484
|
|
20240613,133400,4766408575,4250,4225,4250,4220,16083
|
|
20240613,133300,4698408455,4230,4240,4240,4225,7536
|
|
20240613,133200,4666506455,4240,4250,4255,4235,16386
|
|
20240613,133100,4596926925,4255,4265,4265,4255,7220
|
|
20240613,133000,4566158665,4255,4255,4255,4255,3217
|
|
20240613,132900,4552470330,4255,4255,4260,4255,75
|
|
20240613,132800,4552151120,4255,4255,4255,4255,55
|
|
20240613,132700,4551917095,4260,4270,4270,4255,7065
|
|
20240613,132600,4521817390,4265,4265,4265,4265,222
|
|
20240613,132500,4520870560,4265,4260,4265,4260,1363
|
|
20240613,132400,4515064175,4255,4255,4255,4255,4
|
|
20240613,132300,4515047155,4255,4260,4260,4255,265
|
|
20240613,132200,4513919570,4250,4250,4260,4250,8387
|
|
20240613,132100,4478274160,4250,4250,4255,4250,2495
|
|
20240613,132000,4467670280,4255,4265,4265,4255,9855
|
|
20240613,131900,4425715340,4265,4265,4265,4265,407
|
|
20240613,131800,4423979485,4265,4270,4270,4265,6748
|
|
20240613,131700,4395194265,4275,4265,4275,4265,1417
|
|
20240613,131600,4389144465,4265,4280,4280,4265,14966
|
|
20240613,131500,4325177225,4280,4280,4280,4280,0
|
|
20240613,131400,4325177225,4280,4280,4280,4280,0
|
|
20240613,131300,4325177225,4280,4285,4290,4280,658
|
|
20240613,131200,4322358270,4280,4280,4280,4280,1
|
|
20240613,131100,4322353990,4280,4280,4280,4280,2400
|
|
20240613,131000,4312081990,4280,4280,4280,4275,3305
|
|
20240613,130900,4297936705,4280,4295,4295,4275,19943
|
|
20240613,130800,4212468880,4295,4300,4300,4295,675
|
|
20240613,130700,4209569685,4300,4300,4300,4300,1000
|
|
20240613,130600,4205269685,4300,4300,4300,4300,0
|
|
20240613,130500,4205269685,4300,4295,4300,4295,535
|
|
20240613,130400,4202969360,4295,4295,4295,4295,112
|
|
20240613,130300,4202488320,4300,4300,4300,4295,187
|
|
20240613,130200,4201684705,4300,4300,4300,4300,30
|
|
20240613,130100,4201555705,4300,4305,4305,4295,2067
|
|
20240613,130000,4192674760,4300,4295,4300,4295,1905
|
|
20240613,125900,4184490210,4295,4300,4300,4295,379
|
|
20240613,125800,4182862380,4300,4300,4300,4300,417
|
|
20240613,125700,4181069280,4300,4300,4300,4300,784
|
|
20240613,125600,4177698080,4295,4305,4305,4295,2374
|
|
20240613,125500,4167488305,4300,4305,4305,4300,1687
|
|
20240613,125400,4160227005,4305,4305,4310,4305,123
|
|
20240613,125300,4159697390,4310,4310,4310,4305,46
|
|
20240613,125200,4159499205,4310,4305,4310,4305,19
|
|
20240613,125100,4159417335,4305,4310,4310,4305,548
|
|
20240613,125000,4157058155,4310,4310,4310,4310,2
|
|
20240613,124900,4157049535,4310,4310,4310,4305,91
|
|
20240613,124800,4156657685,4310,4310,4310,4310,576
|
|
20240613,124700,4154175125,4305,4305,4310,4300,4745
|
|
20240613,124600,4133762720,4305,4310,4315,4305,569
|
|
20240613,124500,4131311165,4315,4310,4315,4310,51
|
|
20240613,124400,4131091280,4310,4300,4310,4300,2174
|
|
20240613,124300,4121726285,4295,4295,4295,4295,68
|
|
20240613,124200,4121434225,4300,4300,4300,4300,15
|
|
20240613,124100,4121369725,4295,4295,4295,4295,738
|
|
20240613,124000,4118200015,4295,4295,4295,4295,110
|
|
20240613,123900,4117727565,4295,4295,4300,4290,10416
|
|
20240613,123800,4073036175,4295,4305,4305,4295,11188
|
|
20240613,123700,4024956775,4310,4310,4310,4305,16
|
|
20240613,123600,4024887820,4305,4310,4310,4305,1514
|
|
20240613,123500,4018362865,4315,4310,4315,4310,641
|
|
20240613,123400,4015599830,4315,4320,4320,4315,1244
|
|
20240613,123300,4010231870,4320,4325,4325,4320,2068
|
|
20240613,123200,4001297370,4325,4330,4330,4325,1795
|
|
20240613,123100,3993533860,4330,4325,4330,4325,2324
|
|
20240613,123000,3983477560,4330,4330,4330,4330,30
|
|
20240613,122900,3983347660,4330,4330,4330,4330,154
|
|
20240613,122800,3982680840,4335,4325,4335,4325,16
|
|
20240613,122700,3982611540,4330,4330,4330,4330,40
|
|
20240613,122600,3982438340,4330,4330,4330,4325,1006
|
|
20240613,122500,3978082370,4335,4330,4335,4330,177
|
|
20240613,122400,3977315765,4330,4330,4330,4330,5
|
|
20240613,122300,3977294115,4330,4330,4330,4330,1030
|
|
20240613,122200,3972834215,4330,4325,4330,4325,21
|
|
20240613,122100,3972743365,4325,4330,4330,4325,23
|
|
20240613,122000,3972643840,4325,4320,4325,4320,182
|
|
20240613,121900,3971856700,4325,4325,4325,4325,317
|
|
20240613,121800,3970485675,4320,4315,4320,4315,638
|
|
20240613,121700,3967729950,4315,4310,4315,4310,1668
|
|
20240613,121600,3960534365,4310,4310,4310,4310,425
|
|
20240613,121500,3958702615,4310,4305,4310,4305,109
|
|
20240613,121400,3958232860,4305,4315,4315,4305,6354
|
|
20240613,121300,3930847455,4315,4330,4330,4315,2283
|
|
20240613,121200,3920993470,4320,4305,4320,4305,2733
|
|
20240613,121100,3909214495,4300,4295,4300,4295,1048
|
|
20240613,121000,3904708410,4295,4295,4295,4290,2856
|
|
20240613,120900,3892441960,4295,4295,4295,4295,138
|
|
20240613,120800,3891849250,4295,4295,4295,4295,92
|
|
20240613,120700,3891454110,4295,4295,4295,4295,17
|
|
20240613,120600,3891381095,4300,4300,4300,4300,308
|
|
20240613,120500,3890056695,4300,4300,4300,4300,200
|
|
20240613,120400,3889196695,4305,4305,4305,4300,372
|
|
20240613,120300,3887595305,4305,4305,4305,4305,25
|
|
20240613,120200,3887487680,4305,4305,4305,4305,0
|
|
20240613,120100,3887487680,4305,4290,4305,4285,5985
|
|
20240613,120000,3861803640,4285,4295,4295,4285,4921
|
|
20240613,115900,3840676815,4295,4315,4315,4295,12506
|
|
20240613,115800,3786832365,4315,4320,4320,4310,3137
|
|
20240613,115700,3773299960,4320,4320,4320,4320,104
|
|
20240613,115600,3772850680,4320,4320,4320,4315,6485
|
|
20240613,115500,3744850825,4325,4335,4335,4325,1016
|
|
20240613,115400,3740456240,4330,4330,4330,4330,11
|
|
20240613,115300,3740408610,4330,4330,4330,4330,42
|
|
20240613,115200,3740226750,4330,4330,4330,4320,2794
|
|
20240613,115100,3728146890,4330,4340,4340,4330,6528
|
|
20240613,115000,3699846540,4345,4345,4345,4345,1211
|
|
20240613,114900,3694584745,4350,4355,4355,4350,421
|
|
20240613,114800,3692751315,4360,4360,4365,4360,10237
|
|
20240613,114700,3648067210,4365,4360,4365,4360,213
|
|
20240613,114600,3647137855,4355,4350,4355,4350,1174
|
|
20240613,114500,3642025590,4350,4350,4355,4350,238
|
|
20240613,114400,3640990110,4350,4345,4350,4345,257
|
|
20240613,114300,3639872265,4345,4345,4345,4345,9
|
|
20240613,114200,3639833160,4350,4350,4350,4350,60
|
|
20240613,114100,3639572160,4350,4345,4350,4345,303
|
|
20240613,114000,3638255225,4340,4340,4340,4340,32
|
|
20240613,113900,3638116345,4340,4340,4340,4340,27
|
|
20240613,113800,3637999165,4340,4350,4350,4340,5374
|
|
20240613,113700,3614640920,4350,4350,4355,4350,154
|
|
20240613,113600,3613971000,4355,4355,4355,4350,2030
|
|
20240613,113500,3605137730,4355,4355,4355,4355,38
|
|
20240613,113400,3604972240,4355,4355,4355,4355,100
|
|
20240613,113300,3604536740,4355,4355,4355,4355,91
|
|
20240613,113200,3604140435,4360,4360,4360,4360,461
|
|
20240613,113100,3602130475,4360,4360,4360,4360,16
|
|
20240613,113000,3602060715,4360,4360,4360,4360,352
|
|
20240613,112900,3600525995,4360,4360,4360,4360,34
|
|
20240613,112800,3600377755,4365,4360,4365,4360,368
|
|
20240613,112700,3598771520,4365,4355,4365,4355,168
|
|
20240613,112600,3598038755,4355,4345,4355,4345,1425
|
|
20240613,112500,3591846630,4340,4350,4350,4340,10051
|
|
20240613,112400,3548195060,4350,4360,4360,4350,10593
|
|
20240613,112300,3502105085,4360,4365,4365,4355,1160
|
|
20240613,112200,3497042785,4355,4365,4365,4355,10151
|
|
20240613,112100,3452807435,4365,4375,4375,4365,39
|
|
20240613,112000,3452636980,4380,4370,4380,4355,20818
|
|
20240613,111900,3361719445,4375,4375,4375,4375,0
|
|
20240613,111800,3361719445,4375,4380,4380,4375,286
|
|
20240613,111700,3360468190,4380,4375,4380,4375,216
|
|
20240613,111600,3359523175,4375,4380,4380,4370,2345
|
|
20240613,111500,3349264295,4380,4385,4385,4380,635
|
|
20240613,111400,3346482510,4380,4380,4380,4380,2118
|
|
20240613,111300,3337205670,4380,4380,4380,4370,6182
|
|
20240613,111200,3310136385,4380,4395,4395,4380,8158
|
|
20240613,111100,3274360740,4395,4395,4395,4395,295
|
|
20240613,111000,3273064215,4395,4395,4395,4395,1240
|
|
20240613,110900,3267614415,4390,4395,4395,4390,4462
|
|
20240613,110800,3248013430,4395,4400,4400,4395,459
|
|
20240613,110700,3245996090,4400,4400,4400,4400,0
|
|
20240613,110600,3245996090,4400,4400,4400,4400,100
|
|
20240613,110500,3245556090,4400,4395,4400,4395,1215
|
|
20240613,110400,3240216130,4400,4400,4400,4400,157
|
|
20240613,110300,3239525330,4400,4400,4400,4400,1241
|
|
20240613,110200,3234064930,4395,4400,4400,4395,1390
|
|
20240613,110100,3227952750,4395,4395,4395,4395,0
|
|
20240613,110000,3227952750,4395,4400,4405,4395,7710
|
|
20240613,105900,3194040445,4400,4410,4410,4400,9696
|
|
20240613,105800,3151320465,4415,4415,4415,4415,14
|
|
20240613,105700,3151258655,4415,4415,4415,4415,11
|
|
20240613,105600,3151210090,4410,4410,4410,4410,0
|
|
20240613,105500,3151210090,4410,4410,4410,4410,1584
|
|
20240613,105400,3144224650,4415,4415,4415,4415,406
|
|
20240613,105300,3142432160,4410,4415,4415,4410,2492
|
|
20240613,105200,3131432470,4420,4420,4420,4420,258
|
|
20240613,105100,3130292110,4420,4420,4420,4420,11
|
|
20240613,105000,3130243490,4420,4430,4430,4415,15299
|
|
20240613,104900,3062498130,4435,4440,4440,4430,708
|
|
20240613,104800,3059358655,4440,4440,4440,4440,10
|
|
20240613,104700,3059314255,4435,4440,4440,4435,65
|
|
20240613,104600,3059025955,4435,4435,4435,4430,751
|
|
20240613,104500,3055696095,4430,4435,4435,4430,86
|
|
20240613,104400,3055315065,4435,4435,4435,4430,453
|
|
20240613,104300,3053308050,4435,4430,4435,4430,626
|
|
20240613,104200,3050534820,4435,4435,4435,4435,253
|
|
20240613,104100,3049412765,4430,4430,4430,4430,67
|
|
20240613,104000,3049115955,4435,4435,4435,4435,20
|
|
20240613,103900,3049027255,4435,4435,4435,4435,13
|
|
20240613,103800,3048969600,4435,4435,4435,4430,1445
|
|
20240613,103700,3042567725,4435,4435,4435,4435,24
|
|
20240613,103600,3042461285,4430,4430,4430,4430,0
|
|
20240613,103500,3042461285,4430,4435,4440,4430,5080
|
|
20240613,103400,3019928275,4435,4430,4435,4430,1839
|
|
20240613,103300,3011781500,4430,4430,4430,4425,590
|
|
20240613,103200,3009168810,4425,4425,4425,4425,2217
|
|
20240613,103100,2999358585,4420,4415,4420,4415,592
|
|
20240613,103000,2996741955,4415,4415,4415,4415,18
|
|
20240613,102900,2996662485,4415,4415,4415,4415,0
|
|
20240613,102800,2996662485,4415,4415,4415,4415,1001
|
|
20240613,102700,2992243070,4415,4420,4420,4415,7
|
|
20240613,102600,2992212135,4425,4420,4425,4420,510
|
|
20240613,102500,2989957885,4415,4415,4415,4415,2955
|
|
20240613,102400,2976911560,4415,4415,4420,4415,5162
|
|
20240613,102300,2954119010,4415,4415,4415,4415,2323
|
|
20240613,102200,2943862965,4410,4410,4410,4410,2253
|
|
20240613,102100,2933927235,4410,4410,4410,4410,1828
|
|
20240613,102000,2925865755,4410,4410,4410,4410,927
|
|
20240613,101900,2921777685,4410,4410,4410,4400,17723
|
|
20240613,101800,2843719875,4410,4410,4410,4405,4104
|
|
20240613,101700,2825626235,4410,4410,4410,4410,9154
|
|
20240613,101600,2785257095,4410,4420,4420,4410,3856
|
|
20240613,101500,2768236920,4415,4430,4430,4415,6033
|
|
20240613,101400,2741559405,4425,4430,4430,4425,4303
|
|
20240613,101300,2722500320,4430,4435,4435,4430,2440
|
|
20240613,101200,2711690370,4435,4435,4435,4435,777
|
|
20240613,101100,2708244375,4435,4435,4435,4435,480
|
|
20240613,101000,2706115575,4435,4425,4435,4425,2145
|
|
20240613,100900,2696617365,4425,4425,4425,4420,8932
|
|
20240613,100800,2657093615,4425,4425,4425,4425,100
|
|
20240613,100700,2656651115,4425,4425,4425,4425,1080
|
|
20240613,100600,2651872115,4425,4430,4430,4425,8285
|
|
20240613,100500,2615178095,4430,4435,4435,4430,2034
|
|
20240613,100400,2606161055,4435,4435,4435,4435,1000
|
|
20240613,100300,2601726055,4440,4440,4440,4440,4861
|
|
20240613,100200,2580143215,4440,4440,4440,4440,32
|
|
20240613,100100,2580001135,4445,4445,4445,4445,416
|
|
20240613,100000,2578152015,4445,4445,4445,4445,679
|
|
20240613,095900,2575133860,4445,4445,4445,4445,502
|
|
20240613,095800,2572902470,4445,4445,4450,4445,1820
|
|
20240613,095700,2564810070,4450,4450,4450,4450,22
|
|
20240613,095600,2564712170,4450,4450,4450,4450,502
|
|
20240613,095500,2562478270,4450,4450,4450,4450,1044
|
|
20240613,095400,2557832470,4440,4445,4450,4440,9167
|
|
20240613,095300,2517087390,4440,4440,4440,4435,2153
|
|
20240613,095200,2507533700,4445,4445,4445,4435,5648
|
|
20240613,095100,2482448885,4445,4450,4450,4445,4638
|
|
20240613,095000,2461810295,4450,4450,4455,4445,3366
|
|
20240613,094900,2446827495,4445,4445,4455,4440,9067
|
|
20240613,094800,2406503950,4445,4465,4465,4445,8415
|
|
20240613,094700,2369042300,4460,4470,4470,4460,901
|
|
20240613,094600,2365019325,4470,4480,4480,4470,3199
|
|
20240613,094500,2350697790,4480,4480,4485,4470,13309
|
|
20240613,094400,2291156310,4480,4480,4480,4480,725
|
|
20240613,094300,2287908310,4470,4490,4490,4470,5314
|
|
20240613,094200,2264111235,4495,4495,4495,4495,956
|
|
20240613,094100,2259814015,4495,4515,4515,4495,6166
|
|
20240613,094000,2232076830,4515,4505,4515,4505,606
|
|
20240613,093900,2229341085,4510,4505,4510,4505,307
|
|
20240613,093800,2227956520,4505,4505,4510,4505,1139
|
|
20240613,093700,2222825275,4505,4510,4510,4505,7014
|
|
20240613,093600,2191199645,4505,4515,4515,4505,6102
|
|
20240613,093500,2163663555,4525,4530,4530,4520,16288
|
|
20240613,093400,2089974760,4530,4525,4540,4520,13912
|
|
20240613,093300,2026968075,4530,4540,4540,4530,3010
|
|
20240613,093200,2013329260,4540,4540,4540,4535,2360
|
|
20240613,093100,2002615995,4540,4530,4550,4530,49659
|
|
20240613,093000,1777170285,4530,4520,4535,4520,32900
|
|
20240613,092900,1628166065,4525,4515,4525,4515,8321
|
|
20240613,092800,1590565090,4525,4515,4525,4515,11591
|
|
20240613,092700,1538179755,4515,4515,4525,4515,33992
|
|
20240613,092600,1384583845,4515,4510,4515,4510,351
|
|
20240613,092500,1383000830,4505,4500,4515,4500,8594
|
|
20240613,092400,1344227190,4505,4500,4515,4500,15922
|
|
20240613,092300,1272475305,4490,4490,4490,4490,85
|
|
20240613,092200,1272093655,4490,4500,4500,4490,2012
|
|
20240613,092100,1263054945,4510,4515,4520,4510,15847
|
|
20240613,092000,1191560505,4515,4490,4515,4490,15964
|
|
20240613,091900,1119650260,4490,4485,4495,4485,16036
|
|
20240613,091800,1047659225,4490,4485,4490,4485,3759
|
|
20240613,091700,1030782765,4475,4490,4495,4475,3848
|
|
20240613,091600,1013525495,4490,4505,4505,4490,566
|
|
20240613,091500,1010983175,4500,4500,4505,4495,8834
|
|
20240613,091400,971227815,4500,4505,4505,4500,2317
|
|
20240613,091300,960798415,4505,4510,4515,4500,3876
|
|
20240613,091200,943315950,4510,4500,4515,4500,22330
|
|
20240613,091100,842590725,4495,4500,4500,4460,35667
|
|
20240613,091000,682731620,4510,4510,4510,4505,2165
|
|
20240613,090900,672971085,4510,4520,4520,4510,1938
|
|
20240613,090800,664216115,4520,4510,4525,4510,12225
|
|
20240613,090700,608979770,4515,4475,4520,4475,66117
|
|
20240613,090600,311380660,4475,4465,4490,4455,20280
|
|
20240613,090500,220577120,4465,4455,4470,4455,6469
|
|
20240613,090400,191735245,4455,4455,4480,4455,14134
|
|
20240613,090300,128578630,4460,4420,4460,4420,14439
|
|
20240613,090200,64452130,4405,4400,4425,4400,4086
|
|
20240613,090100,46417120,4400,4400,4400,4400,26
|
|
20240613,090000,46302720,4400,4410,4410,4400,10519
|