603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,185900,7893692925,3935,3935,3935,3935,0
|
|
20240607,185800,7893692925,3935,3935,3935,3935,0
|
|
20240607,185700,7893692925,3935,3935,3935,3935,0
|
|
20240607,185600,7893692925,3935,3935,3935,3935,0
|
|
20240607,185500,7893692925,3935,3935,3935,3935,0
|
|
20240607,185400,7893692925,3935,3935,3935,3935,0
|
|
20240607,185300,7893692925,3935,3935,3935,3935,0
|
|
20240607,185200,7893692925,3935,3935,3935,3935,0
|
|
20240607,185100,7893692925,3935,3935,3935,3935,0
|
|
20240607,185000,7893692925,3935,3935,3935,3935,0
|
|
20240607,184900,7893692925,3935,3935,3935,3935,0
|
|
20240607,184800,7893692925,3935,3935,3935,3935,0
|
|
20240607,184700,7893692925,3935,3935,3935,3935,0
|
|
20240607,184600,7893692925,3935,3935,3935,3935,0
|
|
20240607,184500,7893692925,3935,3935,3935,3935,0
|
|
20240607,184400,7893692925,3935,3935,3935,3935,0
|
|
20240607,184300,7893692925,3935,3935,3935,3935,0
|
|
20240607,184200,7893692925,3935,3935,3935,3935,0
|
|
20240607,184100,7893692925,3935,3935,3935,3935,0
|
|
20240607,184000,7893692925,3935,3935,3935,3935,0
|
|
20240607,183900,7893692925,3935,3935,3935,3935,0
|
|
20240607,183800,7893692925,3935,3935,3935,3935,0
|
|
20240607,183700,7893692925,3935,3935,3935,3935,0
|
|
20240607,183600,7893692925,3935,3935,3935,3935,0
|
|
20240607,183500,7893692925,3935,3935,3935,3935,0
|
|
20240607,183400,7893692925,3935,3935,3935,3935,0
|
|
20240607,183300,7893692925,3935,3935,3935,3935,0
|
|
20240607,183200,7893692925,3935,3935,3935,3935,0
|
|
20240607,183100,7893692925,3935,3935,3935,3935,0
|
|
20240607,183000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,182900,7893692925,3935,3935,3935,3935,0
|
|
20240607,182800,7893692925,3935,3935,3935,3935,0
|
|
20240607,182700,7893692925,3935,3935,3935,3935,0
|
|
20240607,182600,7893692925,3935,3935,3935,3935,0
|
|
20240607,182500,7893692925,3935,3935,3935,3935,0
|
|
20240607,182400,7893692925,3935,3935,3935,3935,0
|
|
20240607,182300,7893692925,3935,3935,3935,3935,0
|
|
20240607,182200,7893692925,3935,3935,3935,3935,0
|
|
20240607,182100,7893692925,3935,3935,3935,3935,0
|
|
20240607,182000,7893692925,3935,3935,3935,3935,0
|
|
20240607,181900,7893692925,3935,3935,3935,3935,0
|
|
20240607,181800,7893692925,3935,3935,3935,3935,0
|
|
20240607,181700,7893692925,3935,3935,3935,3935,0
|
|
20240607,181600,7893692925,3935,3935,3935,3935,0
|
|
20240607,181500,7893692925,3935,3935,3935,3935,0
|
|
20240607,181400,7893692925,3935,3935,3935,3935,0
|
|
20240607,181300,7893692925,3935,3935,3935,3935,0
|
|
20240607,181200,7893692925,3935,3935,3935,3935,0
|
|
20240607,181100,7893692925,3935,3935,3935,3935,0
|
|
20240607,181000,7893692925,3935,3935,3935,3935,0
|
|
20240607,180900,7893692925,3935,3935,3935,3935,0
|
|
20240607,180800,7893692925,3935,3935,3935,3935,0
|
|
20240607,180700,7893692925,3935,3935,3935,3935,0
|
|
20240607,180600,7893692925,3935,3935,3935,3935,0
|
|
20240607,180500,7893692925,3935,3935,3935,3935,0
|
|
20240607,180400,7893692925,3935,3935,3935,3935,0
|
|
20240607,180300,7893692925,3935,3935,3935,3935,0
|
|
20240607,180200,7893692925,3935,3935,3935,3935,0
|
|
20240607,180100,7893692925,3935,3935,3935,3935,0
|
|
20240607,180000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,175900,7893692925,3935,3935,3935,3935,0
|
|
20240607,175800,7893692925,3935,3935,3935,3935,0
|
|
20240607,175700,7893692925,3935,3935,3935,3935,0
|
|
20240607,175600,7893692925,3935,3935,3935,3935,0
|
|
20240607,175500,7893692925,3935,3935,3935,3935,0
|
|
20240607,175400,7893692925,3935,3935,3935,3935,0
|
|
20240607,175300,7893692925,3935,3935,3935,3935,0
|
|
20240607,175200,7893692925,3935,3935,3935,3935,0
|
|
20240607,175100,7893692925,3935,3935,3935,3935,0
|
|
20240607,175000,7893692925,3935,3935,3935,3935,0
|
|
20240607,174900,7893692925,3935,3935,3935,3935,0
|
|
20240607,174800,7893692925,3935,3935,3935,3935,0
|
|
20240607,174700,7893692925,3935,3935,3935,3935,0
|
|
20240607,174600,7893692925,3935,3935,3935,3935,0
|
|
20240607,174500,7893692925,3935,3935,3935,3935,0
|
|
20240607,174400,7893692925,3935,3935,3935,3935,0
|
|
20240607,174300,7893692925,3935,3935,3935,3935,0
|
|
20240607,174200,7893692925,3935,3935,3935,3935,0
|
|
20240607,174100,7893692925,3935,3935,3935,3935,0
|
|
20240607,174000,7893692925,3935,3935,3935,3935,0
|
|
20240607,173900,7893692925,3935,3935,3935,3935,0
|
|
20240607,173800,7893692925,3935,3935,3935,3935,0
|
|
20240607,173700,7893692925,3935,3935,3935,3935,0
|
|
20240607,173600,7893692925,3935,3935,3935,3935,0
|
|
20240607,173500,7893692925,3935,3935,3935,3935,0
|
|
20240607,173400,7893692925,3935,3935,3935,3935,0
|
|
20240607,173300,7893692925,3935,3935,3935,3935,0
|
|
20240607,173200,7893692925,3935,3935,3935,3935,0
|
|
20240607,173100,7893692925,3935,3935,3935,3935,0
|
|
20240607,173000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,172900,7893692925,3935,3935,3935,3935,0
|
|
20240607,172800,7893692925,3935,3935,3935,3935,0
|
|
20240607,172700,7893692925,3935,3935,3935,3935,0
|
|
20240607,172600,7893692925,3935,3935,3935,3935,0
|
|
20240607,172500,7893692925,3935,3935,3935,3935,0
|
|
20240607,172400,7893692925,3935,3935,3935,3935,0
|
|
20240607,172300,7893692925,3935,3935,3935,3935,0
|
|
20240607,172200,7893692925,3935,3935,3935,3935,0
|
|
20240607,172100,7893692925,3935,3935,3935,3935,0
|
|
20240607,172000,7893692925,3935,3935,3935,3935,0
|
|
20240607,171900,7893692925,3935,3935,3935,3935,0
|
|
20240607,171800,7893692925,3935,3935,3935,3935,0
|
|
20240607,171700,7893692925,3935,3935,3935,3935,0
|
|
20240607,171600,7893692925,3935,3935,3935,3935,0
|
|
20240607,171500,7893692925,3935,3935,3935,3935,0
|
|
20240607,171400,7893692925,3935,3935,3935,3935,0
|
|
20240607,171300,7893692925,3935,3935,3935,3935,0
|
|
20240607,171200,7893692925,3935,3935,3935,3935,0
|
|
20240607,171100,7893692925,3935,3935,3935,3935,0
|
|
20240607,171000,7893692925,3935,3935,3935,3935,0
|
|
20240607,170900,7893692925,3935,3935,3935,3935,0
|
|
20240607,170800,7893692925,3935,3935,3935,3935,0
|
|
20240607,170700,7893692925,3935,3935,3935,3935,0
|
|
20240607,170600,7893692925,3935,3935,3935,3935,0
|
|
20240607,170500,7893692925,3935,3935,3935,3935,0
|
|
20240607,170400,7893692925,3935,3935,3935,3935,0
|
|
20240607,170300,7893692925,3935,3935,3935,3935,0
|
|
20240607,170200,7893692925,3935,3935,3935,3935,0
|
|
20240607,170100,7893692925,3935,3935,3935,3935,0
|
|
20240607,170000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,165900,7893692925,3935,3935,3935,3935,0
|
|
20240607,165800,7893692925,3935,3935,3935,3935,0
|
|
20240607,165700,7893692925,3935,3935,3935,3935,0
|
|
20240607,165600,7893692925,3935,3935,3935,3935,0
|
|
20240607,165500,7893692925,3935,3935,3935,3935,0
|
|
20240607,165400,7893692925,3935,3935,3935,3935,0
|
|
20240607,165300,7893692925,3935,3935,3935,3935,0
|
|
20240607,165200,7893692925,3935,3935,3935,3935,0
|
|
20240607,165100,7893692925,3935,3935,3935,3935,0
|
|
20240607,165000,7893692925,3935,3935,3935,3935,0
|
|
20240607,164900,7893692925,3935,3935,3935,3935,0
|
|
20240607,164800,7893692925,3935,3935,3935,3935,0
|
|
20240607,164700,7893692925,3935,3935,3935,3935,0
|
|
20240607,164600,7893692925,3935,3935,3935,3935,0
|
|
20240607,164500,7893692925,3935,3935,3935,3935,0
|
|
20240607,164400,7893692925,3935,3935,3935,3935,0
|
|
20240607,164300,7893692925,3935,3935,3935,3935,0
|
|
20240607,164200,7893692925,3935,3935,3935,3935,0
|
|
20240607,164100,7893692925,3935,3935,3935,3935,0
|
|
20240607,164000,7893692925,3935,3935,3935,3935,0
|
|
20240607,163900,7893692925,3935,3935,3935,3935,0
|
|
20240607,163800,7893692925,3935,3935,3935,3935,0
|
|
20240607,163700,7893692925,3935,3935,3935,3935,0
|
|
20240607,163600,7893692925,3935,3935,3935,3935,0
|
|
20240607,163500,7893692925,3935,3935,3935,3935,0
|
|
20240607,163400,7893692925,3935,3935,3935,3935,0
|
|
20240607,163300,7893692925,3935,3935,3935,3935,0
|
|
20240607,163200,7893692925,3935,3935,3935,3935,0
|
|
20240607,163100,7893692925,3935,3935,3935,3935,0
|
|
20240607,163000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,162900,7893692925,3935,3935,3935,3935,0
|
|
20240607,162800,7893692925,3935,3935,3935,3935,0
|
|
20240607,162700,7893692925,3935,3935,3935,3935,0
|
|
20240607,162600,7893692925,3935,3935,3935,3935,0
|
|
20240607,162500,7893692925,3935,3935,3935,3935,0
|
|
20240607,162400,7893692925,3935,3935,3935,3935,0
|
|
20240607,162300,7893692925,3935,3935,3935,3935,0
|
|
20240607,162200,7893692925,3935,3935,3935,3935,0
|
|
20240607,162100,7893692925,3935,3935,3935,3935,0
|
|
20240607,162000,7893692925,3935,3935,3935,3935,0
|
|
20240607,161900,7893692925,3935,3935,3935,3935,0
|
|
20240607,161800,7893692925,3935,3935,3935,3935,0
|
|
20240607,161700,7893692925,3935,3935,3935,3935,0
|
|
20240607,161600,7893692925,3935,3935,3935,3935,0
|
|
20240607,161500,7893692925,3935,3935,3935,3935,0
|
|
20240607,161400,7893692925,3935,3935,3935,3935,0
|
|
20240607,161300,7893692925,3935,3935,3935,3935,0
|
|
20240607,161200,7893692925,3935,3935,3935,3935,0
|
|
20240607,161100,7893692925,3935,3935,3935,3935,0
|
|
20240607,161000,7893692925,3935,3935,3935,3935,0
|
|
20240607,160900,7893692925,3935,3935,3935,3935,0
|
|
20240607,160800,7893692925,3935,3935,3935,3935,0
|
|
20240607,160700,7893692925,3935,3935,3935,3935,0
|
|
20240607,160600,7893692925,3935,3935,3935,3935,0
|
|
20240607,160500,7893692925,3935,3935,3935,3935,0
|
|
20240607,160400,7893692925,3935,3935,3935,3935,0
|
|
20240607,160300,7893692925,3935,3935,3935,3935,0
|
|
20240607,160200,7893692925,3935,3935,3935,3935,0
|
|
20240607,160100,7893692925,3935,3935,3935,3935,0
|
|
20240607,160000,7893692925,3935,3935,3935,3935,15397
|
|
20240607,155900,7893692925,3935,3935,3935,3935,0
|
|
20240607,155800,7893692925,3935,3935,3935,3935,0
|
|
20240607,155700,7893692925,3935,3935,3935,3935,0
|
|
20240607,155600,7893692925,3935,3935,3935,3935,0
|
|
20240607,155500,7893692925,3935,3935,3935,3935,0
|
|
20240607,155400,7893692925,3935,3935,3935,3935,0
|
|
20240607,155300,7893692925,3935,3935,3935,3935,0
|
|
20240607,155200,7893692925,3935,3935,3935,3935,0
|
|
20240607,155100,7893692925,3935,3935,3935,3935,0
|
|
20240607,155000,7893692925,3935,3935,3935,3935,0
|
|
20240607,154900,7893692925,3935,3935,3935,3935,0
|
|
20240607,154800,7893692925,3935,3935,3935,3935,0
|
|
20240607,154700,7893692925,3935,3935,3935,3935,0
|
|
20240607,154600,7893692925,3935,3935,3935,3935,0
|
|
20240607,154500,7893692925,3935,3935,3935,3935,0
|
|
20240607,154400,7893692925,3935,3935,3935,3935,0
|
|
20240607,154300,7893692925,3935,3935,3935,3935,0
|
|
20240607,154200,7893692925,3935,3935,3935,3935,0
|
|
20240607,154100,7893692925,3935,3935,3935,3935,0
|
|
20240607,154000,7893692925,3935,3935,3935,3935,0
|
|
20240607,153900,7893692925,3935,3935,3935,3935,0
|
|
20240607,153800,7893692925,3935,3935,3935,3935,0
|
|
20240607,153700,7893692925,3935,3935,3935,3935,0
|
|
20240607,153600,7893692925,3935,3935,3935,3935,0
|
|
20240607,153500,7893692925,3935,3935,3935,3935,0
|
|
20240607,153400,7893692925,3935,3935,3935,3935,0
|
|
20240607,153300,7893692925,3935,3935,3935,3935,0
|
|
20240607,153200,7893692925,3935,3935,3935,3935,0
|
|
20240607,153100,7893692925,3935,3935,3935,3935,0
|
|
20240607,153000,7893692925,3935,3935,3935,3935,30794
|
|
20240607,152900,7833105730,3935,3935,3935,3935,0
|
|
20240607,152800,7833105730,3935,3935,3935,3935,0
|
|
20240607,152700,7833105730,3935,3935,3935,3935,0
|
|
20240607,152600,7833105730,3935,3935,3935,3935,0
|
|
20240607,152500,7833105730,3935,3935,3935,3935,0
|
|
20240607,152400,7833105730,3935,3935,3935,3935,0
|
|
20240607,152300,7833105730,3935,3935,3935,3935,0
|
|
20240607,152200,7833105730,3935,3935,3935,3935,0
|
|
20240607,152100,7833105730,3935,3935,3935,3935,0
|
|
20240607,152000,7833105730,3935,3935,3935,3935,0
|
|
20240607,151900,7833105730,3935,3945,3965,3930,31317
|
|
20240607,151800,7709799240,3950,3950,3950,3940,5422
|
|
20240607,151700,7688409470,3950,3945,3950,3940,2031
|
|
20240607,151600,7680398495,3945,3950,3950,3940,1342
|
|
20240607,151500,7675105095,3950,3955,3955,3940,4982
|
|
20240607,151400,7655461940,3955,3950,3955,3940,1802
|
|
20240607,151300,7648347200,3950,3955,3955,3950,515
|
|
20240607,151200,7646312135,3955,3940,3965,3940,26997
|
|
20240607,151100,7539938855,3940,3950,3950,3940,6636
|
|
20240607,151000,7513761565,3950,3950,3950,3945,1669
|
|
20240607,150900,7507169120,3950,3955,3960,3950,5954
|
|
20240607,150800,7483646795,3960,3950,3970,3945,291
|
|
20240607,150700,7482494520,3965,3945,3975,3945,48581
|
|
20240607,150600,7289735220,3940,3945,3950,3940,1839
|
|
20240607,150500,7282486390,3945,3950,3950,3940,896
|
|
20240607,150400,7278951490,3950,3955,3955,3950,92
|
|
20240607,150300,7278587930,3955,3960,3960,3950,1829
|
|
20240607,150200,7271360045,3960,3960,3960,3960,5
|
|
20240607,150100,7271340245,3950,3955,3955,3945,21473
|
|
20240607,150000,7186548915,3950,3960,3960,3950,835
|
|
20240607,145900,7183248125,3965,3965,3965,3965,71
|
|
20240607,145800,7182966610,3965,3965,3965,3950,1580
|
|
20240607,145700,7176719085,3965,3955,3965,3955,129
|
|
20240607,145600,7176208880,3950,3960,3970,3950,12077
|
|
20240607,145500,7128405010,3960,3960,3960,3960,359
|
|
20240607,145400,7126983370,3960,3965,3965,3960,1941
|
|
20240607,145300,7119287555,3965,3960,3970,3960,3128
|
|
20240607,145200,7106885310,3965,3960,3965,3960,5551
|
|
20240607,145100,7084886245,3960,3960,3960,3960,0
|
|
20240607,145000,7084886245,3960,3960,3960,3960,3804
|
|
20240607,144900,7069822405,3960,3965,3965,3960,1500
|
|
20240607,144800,7063881160,3960,3965,3965,3960,520
|
|
20240607,144700,7061821860,3965,3965,3965,3960,4559
|
|
20240607,144600,7043753265,3965,3965,3970,3965,2017
|
|
20240607,144500,7035755855,3970,3965,3970,3960,3197
|
|
20240607,144400,7023079715,3960,3965,3965,3960,1544
|
|
20240607,144300,7016965255,3965,3965,3965,3965,3
|
|
20240607,144200,7016953360,3965,3965,3965,3965,18
|
|
20240607,144100,7016881990,3965,3960,3965,3960,227
|
|
20240607,144000,7015983055,3960,3965,3965,3960,391
|
|
20240607,143900,7014432745,3965,3960,3965,3960,8764
|
|
20240607,143800,6979727135,3960,3960,3960,3960,397
|
|
20240607,143700,6978155015,3960,3960,3960,3950,1331
|
|
20240607,143600,6972891785,3965,3945,3965,3945,10484
|
|
20240607,143500,6931480415,3950,3945,3950,3945,4815
|
|
20240607,143400,6912466895,3940,3940,3945,3940,105
|
|
20240607,143300,6912053190,3935,3945,3945,3935,6561
|
|
20240607,143200,6886213675,3945,3945,3945,3945,165
|
|
20240607,143100,6885562750,3945,3945,3945,3945,35
|
|
20240607,143000,6885424675,3950,3950,3950,3950,5
|
|
20240607,142900,6885404925,3950,3945,3950,3940,755
|
|
20240607,142800,6882428210,3945,3950,3950,3945,1960
|
|
20240607,142700,6874691875,3950,3950,3950,3950,11
|
|
20240607,142600,6874648425,3945,3945,3945,3940,1017
|
|
20240607,142500,6870636985,3945,3945,3945,3945,86
|
|
20240607,142400,6870297715,3945,3945,3945,3940,210
|
|
20240607,142300,6869469765,3950,3945,3950,3945,102
|
|
20240607,142200,6869067315,3945,3950,3950,3945,15
|
|
20240607,142100,6869008115,3950,3935,3950,3935,102
|
|
20240607,142000,6868606715,3940,3945,3945,3940,6347
|
|
20240607,141900,6843598495,3940,3945,3945,3940,503
|
|
20240607,141800,6841615890,3945,3950,3950,3945,3546
|
|
20240607,141700,6827624885,3950,3945,3955,3945,3741
|
|
20240607,141600,6812860155,3945,3945,3950,3945,1031
|
|
20240607,141500,6808791360,3945,3950,3950,3945,3892
|
|
20240607,141400,6793425020,3950,3950,3950,3950,1000
|
|
20240607,141300,6789475020,3950,3950,3950,3950,131
|
|
20240607,141200,6788957570,3950,3955,3955,3950,386
|
|
20240607,141100,6787432795,3955,3955,3955,3955,2
|
|
20240607,141000,6787424885,3955,3950,3955,3950,2780
|
|
20240607,140900,6776443855,3950,3950,3955,3950,477
|
|
20240607,140800,6774559655,3950,3955,3955,3950,3407
|
|
20240607,140700,6761092745,3955,3955,3965,3955,122
|
|
20240607,140600,6760610135,3955,3965,3965,3955,52
|
|
20240607,140500,6760404460,3955,3965,3965,3955,1264
|
|
20240607,140400,6755399900,3965,3965,3965,3965,1373
|
|
20240607,140300,6749955955,3965,3955,3965,3955,967
|
|
20240607,140200,6746127110,3955,3960,3960,3955,275
|
|
20240607,140100,6745038985,3955,3960,3960,3955,916
|
|
20240607,140000,6741414125,3960,3960,3960,3960,300
|
|
20240607,135900,6740226125,3965,3960,3965,3960,588
|
|
20240607,135800,6737897565,3960,3960,3960,3960,0
|
|
20240607,135700,6737897565,3960,3955,3960,3955,225
|
|
20240607,135600,6737006670,3955,3955,3955,3955,3000
|
|
20240607,135500,6725141670,3955,3955,3955,3955,402
|
|
20240607,135400,6723551760,3955,3955,3955,3955,0
|
|
20240607,135300,6723551760,3955,3955,3960,3955,1435
|
|
20240607,135200,6717875160,3955,3960,3960,3955,154
|
|
20240607,135100,6717265545,3960,3960,3960,3955,422
|
|
20240607,135000,6715594985,3955,3955,3955,3955,0
|
|
20240607,134900,6715594985,3955,3955,3955,3955,518
|
|
20240607,134800,6713546295,3955,3955,3955,3955,543
|
|
20240607,134700,6711398730,3955,3960,3960,3955,80
|
|
20240607,134600,6711082325,3960,3960,3960,3960,10
|
|
20240607,134500,6711042725,3955,3960,3960,3955,225
|
|
20240607,134400,6710152725,3960,3960,3960,3955,929
|
|
20240607,134300,6706475385,3960,3965,3965,3960,4605
|
|
20240607,134200,6688232965,3965,3965,3965,3965,180
|
|
20240607,134100,6687519265,3970,3970,3970,3970,1270
|
|
20240607,134000,6682477365,3970,3970,3970,3970,8
|
|
20240607,133900,6682445605,3965,3970,3970,3965,331
|
|
20240607,133800,6681133165,3970,3970,3970,3970,225
|
|
20240607,133700,6680239915,3970,3975,3975,3970,628
|
|
20240607,133600,6677745615,3975,3975,3975,3970,806
|
|
20240607,133500,6674541845,3975,3975,3975,3975,104
|
|
20240607,133400,6674128445,3975,3970,3975,3970,310
|
|
20240607,133300,6672896270,3965,3965,3965,3965,311
|
|
20240607,133200,6671663155,3965,3970,3970,3965,131
|
|
20240607,133100,6671143390,3965,3965,3965,3965,0
|
|
20240607,133000,6671143390,3965,3965,3965,3965,796
|
|
20240607,132900,6667987250,3965,3965,3965,3965,400
|
|
20240607,132800,6666401250,3965,3970,3975,3965,10854
|
|
20240607,132700,6623360770,3970,3970,3970,3970,1162
|
|
20240607,132600,6618747630,3970,3975,3975,3970,112
|
|
20240607,132500,6618302435,3975,3970,3975,3970,2500
|
|
20240607,132400,6608374935,3975,3975,3980,3975,2762
|
|
20240607,132300,6597392425,3975,3985,3985,3975,3601
|
|
20240607,132200,6583067270,3985,3985,3985,3985,294
|
|
20240607,132100,6581895680,3985,3985,3985,3985,1065
|
|
20240607,132000,6577651655,3985,3980,3985,3980,201
|
|
20240607,131900,6576851670,3985,3985,3985,3985,7030
|
|
20240607,131800,6548837120,3990,3990,3990,3990,21
|
|
20240607,131700,6548753330,3995,3990,3995,3990,2513
|
|
20240607,131600,6538720840,3990,3995,4000,3990,15114
|
|
20240607,131500,6478352560,4000,3990,4000,3990,1081
|
|
20240607,131400,6474033635,3995,3995,3995,3990,5058
|
|
20240607,131300,6453848895,3990,3990,3995,3990,4267
|
|
20240607,131200,6436821550,3990,3990,3990,3985,924
|
|
20240607,131100,6433136300,3990,3975,3990,3975,23579
|
|
20240607,131000,6339240270,3975,3970,3975,3965,1411
|
|
20240607,130900,6333638725,3970,3970,3970,3970,162
|
|
20240607,130800,6332995585,3970,3970,3975,3965,8866
|
|
20240607,130700,6297840355,3970,3975,3975,3970,1586
|
|
20240607,130600,6291543915,3975,3975,3975,3975,0
|
|
20240607,130500,6291543915,3975,3965,3975,3965,3585
|
|
20240607,130400,6277312530,3975,3970,3975,3970,6878
|
|
20240607,130300,6249983555,3965,3965,3965,3960,3515
|
|
20240607,130200,6236052470,3960,3955,3960,3955,462
|
|
20240607,130100,6234223505,3950,3960,3960,3950,516
|
|
20240607,130000,6232185245,3950,3960,3960,3950,1467
|
|
20240607,125900,6226380235,3960,3950,3960,3950,4393
|
|
20240607,125800,6209021305,3950,3950,3950,3950,4
|
|
20240607,125700,6209005505,3960,3950,3965,3950,253
|
|
20240607,125600,6208002655,3950,3960,3960,3950,8526
|
|
20240607,125500,6174318365,3960,3950,3960,3950,1303
|
|
20240607,125400,6169161485,3950,3950,3950,3950,8
|
|
20240607,125300,6169129885,3960,3960,3960,3960,0
|
|
20240607,125200,6169129885,3960,3960,3960,3950,11327
|
|
20240607,125100,6124275245,3960,3955,3960,3950,5589
|
|
20240607,125000,6102198295,3955,3955,3955,3955,20
|
|
20240607,124900,6102119195,3960,3955,3960,3955,42
|
|
20240607,124800,6101953080,3955,3950,3955,3950,165
|
|
20240607,124700,6101301015,3955,3955,3955,3955,937
|
|
20240607,124600,6097595180,3965,3965,3965,3965,10
|
|
20240607,124500,6097555530,3960,3955,3960,3955,521
|
|
20240607,124400,6095492475,3955,3955,3960,3955,1861
|
|
20240607,124300,6088126155,3950,3950,3950,3950,205
|
|
20240607,124200,6087316405,3950,3945,3950,3945,933
|
|
20240607,124100,6083631385,3945,3950,3950,3940,393
|
|
20240607,124000,6082081025,3950,3945,3950,3940,151
|
|
20240607,123900,6081486070,3940,3940,3950,3940,2070
|
|
20240607,123800,6073330250,3940,3945,3945,3940,1857
|
|
20240607,123700,6066012595,3945,3945,3945,3945,0
|
|
20240607,123600,6066012595,3945,3950,3950,3945,5512
|
|
20240607,123500,6044266430,3950,3955,3955,3950,103
|
|
20240607,123400,6043859565,3960,3960,3960,3960,0
|
|
20240607,123300,6043859565,3960,3960,3960,3960,16
|
|
20240607,123200,6043796205,3960,3965,3965,3960,9914
|
|
20240607,123100,6004536565,3960,3955,3960,3945,6188
|
|
20240607,123000,5980102935,3960,3955,3960,3955,125
|
|
20240607,122900,5979608310,3950,3950,3950,3950,338
|
|
20240607,122800,5978273210,3950,3950,3955,3950,3
|
|
20240607,122700,5978261355,3950,3950,3950,3950,666
|
|
20240607,122600,5975630655,3950,3950,3950,3950,271
|
|
20240607,122500,5974560205,3955,3955,3955,3955,110
|
|
20240607,122400,5974125155,3960,3965,3975,3960,5258
|
|
20240607,122300,5953252780,3965,3965,3965,3965,40
|
|
20240607,122200,5953094180,3950,3955,3955,3950,1200
|
|
20240607,122100,5948354175,3970,3960,3970,3960,4020
|
|
20240607,122000,5932415730,3960,3970,3970,3960,5036
|
|
20240607,121900,5912471420,3965,3950,3965,3945,2747
|
|
20240607,121800,5901604570,3945,3945,3945,3945,30
|
|
20240607,121700,5901486220,3935,3935,3935,3935,0
|
|
20240607,121600,5901486220,3935,3935,3935,3935,0
|
|
20240607,121500,5901486220,3935,3940,3950,3935,1527
|
|
20240607,121400,5895471020,3940,3930,3940,3930,811
|
|
20240607,121300,5892282190,3930,3930,3930,3930,3811
|
|
20240607,121200,5877304960,3930,3930,3930,3930,5414
|
|
20240607,121100,5856027940,3930,3940,3940,3930,7979
|
|
20240607,121000,5824639835,3945,3940,3945,3930,7529
|
|
20240607,120900,5795028700,3940,3940,3945,3940,1210
|
|
20240607,120800,5790261285,3940,3935,3940,3935,149
|
|
20240607,120700,5789674920,3945,3940,3945,3935,10982
|
|
20240607,120600,5746452400,3945,3945,3945,3945,590
|
|
20240607,120500,5744124850,3950,3940,3950,3940,1187
|
|
20240607,120400,5739448020,3940,3945,3945,3940,2329
|
|
20240607,120300,5730269970,3950,3940,3950,3940,101
|
|
20240607,120200,5729872020,3940,3950,3950,3940,226
|
|
20240607,120100,5728981530,3940,3945,3945,3940,6020
|
|
20240607,120000,5705260585,3940,3950,3950,3935,25415
|
|
20240607,115900,5605118115,3945,3945,3945,3945,264
|
|
20240607,115800,5604076635,3945,3945,3945,3945,2206
|
|
20240607,115700,5595373965,3945,3950,3950,3945,5525
|
|
20240607,115600,5573566780,3955,3950,3955,3950,801
|
|
20240607,115500,5570402825,3950,3950,3955,3950,517
|
|
20240607,115400,5568360475,3950,3950,3950,3950,0
|
|
20240607,115300,5568360475,3950,3950,3950,3950,289
|
|
20240607,115200,5567218925,3950,3950,3950,3945,1057
|
|
20240607,115100,5563048775,3950,3950,3950,3950,204
|
|
20240607,115000,5562242975,3950,3945,3955,3945,2700
|
|
20240607,114900,5551583655,3945,3950,3950,3945,5785
|
|
20240607,114800,5528760805,3950,3945,3950,3945,6199
|
|
20240607,114700,5504304760,3945,3950,3950,3945,3366
|
|
20240607,114600,5491010025,3950,3950,3950,3945,1107
|
|
20240607,114500,5486642375,3950,3950,3950,3945,873
|
|
20240607,114400,5483196400,3945,3945,3950,3945,1181
|
|
20240607,114300,5478537345,3945,3950,3950,3945,7244
|
|
20240607,114200,5449930980,3950,3955,3955,3950,4447
|
|
20240607,114100,5432348345,3955,3960,3960,3955,117
|
|
20240607,114000,5431885525,3960,3955,3960,3955,710
|
|
20240607,113900,5429077425,3960,3955,3960,3955,81
|
|
20240607,113800,5428756755,3955,3955,3955,3955,601
|
|
20240607,113700,5426379800,3955,3960,3960,3955,72
|
|
20240607,113600,5426095030,3955,3950,3955,3950,4337
|
|
20240607,113500,5408955115,3950,3950,3950,3950,11016
|
|
20240607,113400,5365441915,3955,3960,3960,3950,25609
|
|
20240607,113300,5264171615,3960,3960,3965,3960,6347
|
|
20240607,113200,5239037395,3960,3965,3965,3960,4030
|
|
20240607,113100,5223073345,3965,3965,3965,3965,1627
|
|
20240607,113000,5216622290,3965,3965,3970,3965,8723
|
|
20240607,112900,5182035095,3970,3970,3980,3970,127
|
|
20240607,112800,5181530885,3970,3970,3970,3970,3144
|
|
20240607,112700,5169049205,3970,3970,3970,3970,201
|
|
20240607,112600,5168251235,3970,3980,3980,3970,170
|
|
20240607,112500,5167575975,3980,3975,3980,3970,254
|
|
20240607,112400,5166567435,3970,3975,3975,3970,905
|
|
20240607,112300,5162972620,3970,3980,3980,3970,3451
|
|
20240607,112200,5149261980,3980,3970,3980,3970,101
|
|
20240607,112100,5148861000,3970,3970,3980,3970,421
|
|
20240607,112000,5147189610,3970,3970,3970,3970,1154
|
|
20240607,111900,5142608230,3970,3975,3975,3970,439
|
|
20240607,111800,5140865380,3975,3975,3975,3970,980
|
|
20240607,111700,5136973150,3970,3970,3970,3970,100
|
|
20240607,111600,5136576150,3970,3970,3970,3970,213
|
|
20240607,111500,5135730540,3970,3975,3975,3970,564
|
|
20240607,111400,5133490960,3970,3975,3975,3965,2694
|
|
20240607,111300,5122799420,3975,3975,3975,3975,15
|
|
20240607,111200,5122739795,3965,3970,3975,3965,13558
|
|
20240607,111100,5068929330,3965,3970,3970,3965,446
|
|
20240607,111000,5067158880,3970,3970,3970,3970,1004
|
|
20240607,110900,5063173000,3970,3975,3975,3970,851
|
|
20240607,110800,5059793580,3975,3975,3975,3970,1141
|
|
20240607,110700,5055260520,3965,3965,3970,3965,4420
|
|
20240607,110600,5037714690,3965,3980,3980,3965,4413
|
|
20240607,110500,5020190220,3970,3980,3985,3970,6711
|
|
20240607,110400,4993519605,3980,3980,3985,3975,3150
|
|
20240607,110300,4980988240,3980,3980,3980,3975,4744
|
|
20240607,110200,4962126640,3980,3980,3980,3975,1223
|
|
20240607,110100,4957260230,3985,3985,3985,3980,304
|
|
20240607,110000,4956050255,3990,3990,3990,3990,10
|
|
20240607,105900,4956010355,3990,3980,3990,3980,4125
|
|
20240607,105800,4939589880,3985,3980,3985,3975,1930
|
|
20240607,105700,4931918070,3980,3980,3980,3980,584
|
|
20240607,105600,4929593750,3980,3985,3985,3980,217
|
|
20240607,105500,4928730085,3985,3990,3990,3980,4586
|
|
20240607,105400,4910474090,3990,3975,3990,3975,457
|
|
20240607,105300,4908655300,3975,3975,3975,3970,940
|
|
20240607,105200,4904919795,3980,3980,3980,3980,352
|
|
20240607,105100,4903518835,3980,3980,3985,3980,4836
|
|
20240607,105000,4884256645,3980,3980,3980,3960,1936
|
|
20240607,104900,4876551405,3980,3960,3980,3955,8006
|
|
20240607,104800,4844856285,3960,3970,3970,3960,2998
|
|
20240607,104700,4832965855,3970,3990,3990,3970,487
|
|
20240607,104600,4831032295,3990,3970,3990,3970,7739
|
|
20240607,104500,4800183020,3970,3985,3990,3965,3048
|
|
20240607,104400,4788068800,3990,3975,4000,3960,5435
|
|
20240607,104300,4766429520,3965,3950,3975,3950,9033
|
|
20240607,104200,4730585030,3950,3975,3975,3950,6339
|
|
20240607,104100,4705466220,3975,3970,3975,3970,2278
|
|
20240607,104000,4696421770,3965,3955,3965,3950,5888
|
|
20240607,103900,4673118265,3950,3950,3955,3940,12853
|
|
20240607,103800,4622367675,3950,3960,3965,3950,32064
|
|
20240607,103700,4495525010,3960,3965,3970,3960,33433
|
|
20240607,103600,4363091045,3970,3965,3970,3960,15374
|
|
20240607,103500,4302149605,3965,3980,3980,3965,10996
|
|
20240607,103400,4258471295,3980,3970,3995,3970,11984
|
|
20240607,103300,4210857485,3970,3970,3970,3965,4539
|
|
20240607,103200,4192849600,3960,3970,3975,3960,45065
|
|
20240607,103100,4014023790,3970,3990,3995,3970,47948
|
|
20240607,103000,3823058385,3990,4000,4000,3980,40789
|
|
20240607,102900,3660534460,3995,4015,4015,3995,16055
|
|
20240607,102800,3596311505,4005,4025,4025,4000,39073
|
|
20240607,102700,3439675585,4025,4025,4025,4020,7777
|
|
20240607,102600,3408398970,4030,4035,4035,4020,13396
|
|
20240607,102500,3354485105,4030,4030,4050,4030,4241
|
|
20240607,102400,3337378195,4025,4050,4050,4025,17612
|
|
20240607,102300,3266358930,4050,4055,4055,4045,2616
|
|
20240607,102200,3255764210,4055,4045,4055,4040,1979
|
|
20240607,102100,3247753220,4040,4050,4050,4040,412
|
|
20240607,102000,3246086590,4045,4050,4050,4045,2082
|
|
20240607,101900,3237657005,4050,4060,4060,4035,9139
|
|
20240607,101800,3200639885,4065,4040,4070,4040,11311
|
|
20240607,101700,3154731505,4040,4035,4045,4035,5590
|
|
20240607,101600,3132170830,4035,4040,4040,4030,5521
|
|
20240607,101500,3109898240,4030,4040,4045,4020,16978
|
|
20240607,101400,3041464920,4040,4045,4045,4035,3846
|
|
20240607,101300,3025934825,4050,4055,4055,4035,2615
|
|
20240607,101200,3015375130,4055,4070,4070,4050,6644
|
|
20240607,101100,2988426505,4070,4035,4070,4035,7185
|
|
20240607,101000,2959296020,4035,4020,4055,4020,41164
|
|
20240607,100900,2793211165,4025,4100,4115,4015,64482
|
|
20240607,100800,2531284415,4100,4120,4135,4100,28145
|
|
20240607,100700,2415436690,4120,4095,4120,4080,24976
|
|
20240607,100600,2313089320,4095,4105,4115,4090,34828
|
|
20240607,100500,2170191215,4105,4095,4105,4085,7358
|
|
20240607,100400,2140064370,4090,4105,4110,4070,19353
|
|
20240607,100300,2061019060,4110,4100,4120,4095,24536
|
|
20240607,100200,1960227905,4100,4090,4105,4090,28470
|
|
20240607,100100,1843605355,4090,4075,4090,4070,4830
|
|
20240607,100000,1823897240,4075,4075,4085,4075,4535
|
|
20240607,095900,1805400015,4070,4070,4070,4065,8772
|
|
20240607,095800,1769738875,4060,4075,4075,4060,2114
|
|
20240607,095700,1761136570,4075,4060,4075,4055,4122
|
|
20240607,095600,1744374420,4060,4070,4070,4060,677
|
|
20240607,095500,1741624250,4070,4060,4070,4055,5144
|
|
20240607,095400,1720732925,4060,4060,4060,4050,11363
|
|
20240607,095300,1674631055,4060,4070,4070,4060,4714
|
|
20240607,095200,1655464800,4065,4075,4075,4065,1665
|
|
20240607,095100,1648695605,4075,4070,4075,4065,4896
|
|
20240607,095000,1628783375,4070,4080,4080,4060,16980
|
|
20240607,094900,1559637590,4080,4080,4085,4075,1306
|
|
20240607,094800,1554309815,4080,4075,4080,4075,2925
|
|
20240607,094700,1542380225,4075,4070,4075,4070,1992
|
|
20240607,094600,1534269135,4070,4075,4075,4065,2325
|
|
20240607,094500,1524808530,4075,4080,4080,4070,7995
|
|
20240607,094400,1492248110,4075,4070,4080,4070,1276
|
|
20240607,094300,1487047995,4070,4065,4085,4065,7084
|
|
20240607,094200,1458173050,4065,4060,4065,4055,10052
|
|
20240607,094100,1417340810,4060,4060,4060,4060,645
|
|
20240607,094000,1414722110,4055,4060,4060,4050,3327
|
|
20240607,093900,1401226315,4060,4045,4060,4045,2925
|
|
20240607,093800,1389374695,4045,4040,4045,4040,3286
|
|
20240607,093700,1376085415,4045,4050,4050,4045,1219
|
|
20240607,093600,1371151985,4040,4035,4050,4025,12839
|
|
20240607,093500,1319384930,4040,4070,4080,4040,13448
|
|
20240607,093400,1264829545,4070,4095,4095,4070,11950
|
|
20240607,093300,1216047970,4095,4090,4100,4085,14465
|
|
20240607,093200,1156883305,4085,4080,4105,4080,29349
|
|
20240607,093100,1036712690,4080,4070,4085,4060,11218
|
|
20240607,093000,991068770,4070,4050,4070,4050,7023
|
|
20240607,092900,962545280,4045,4040,4050,4040,3866
|
|
20240607,092800,946911315,4045,4045,4050,4040,1332
|
|
20240607,092700,941526835,4040,4045,4045,4040,712
|
|
20240607,092600,938649130,4045,4050,4050,4040,1787
|
|
20240607,092500,931424715,4040,4040,4050,4035,9689
|
|
20240607,092400,892278455,4040,4020,4040,4020,531
|
|
20240607,092300,890140375,4020,4005,4030,4005,5068
|
|
20240607,092200,869791785,4005,4010,4010,4005,3162
|
|
20240607,092100,857112740,4010,4010,4015,4010,2031
|
|
20240607,092000,848968425,4010,4015,4015,4005,2135
|
|
20240607,091900,840410460,4015,4010,4015,4005,4082
|
|
20240607,091800,824037235,4010,4005,4010,4005,9310
|
|
20240607,091700,786729385,4005,4010,4015,4005,12901
|
|
20240607,091600,734996865,4010,4020,4030,4010,11797
|
|
20240607,091500,687638715,4020,4025,4030,4020,3611
|
|
20240607,091400,673110140,4025,4040,4045,4025,3967
|
|
20240607,091300,657105650,4040,4035,4045,4035,608
|
|
20240607,091200,654650235,4035,4055,4055,4035,7745
|
|
20240607,091100,623290385,4055,4065,4065,4055,2386
|
|
20240607,091000,613609710,4065,4050,4075,4045,5528
|
|
20240607,090900,591182605,4050,4040,4050,4040,5579
|
|
20240607,090800,568617210,4040,4045,4045,4035,2644
|
|
20240607,090700,557937310,4045,4035,4045,4030,8593
|
|
20240607,090600,523247785,4025,4010,4035,4010,8232
|
|
20240607,090500,490125160,4010,4015,4020,4005,12644
|
|
20240607,090400,439411525,4020,4010,4025,4005,9619
|
|
20240607,090300,400805170,4000,4015,4035,4000,26368
|
|
20240607,090200,295085705,4015,4040,4045,4015,25785
|
|
20240607,090100,191225255,4040,4040,4060,4040,10865
|
|
20240607,090000,147266080,4040,4055,4070,4035,35461
|