622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,191800,5055294320,3955,3955,3955,3955,0
|
|
20240620,191700,5055294320,3955,3955,3955,3955,0
|
|
20240620,191600,5055294320,3955,3955,3955,3955,0
|
|
20240620,191500,5055294320,3955,3955,3955,3955,0
|
|
20240620,191400,5055294320,3955,3955,3955,3955,0
|
|
20240620,191300,5055294320,3955,3955,3955,3955,0
|
|
20240620,191200,5055294320,3955,3955,3955,3955,0
|
|
20240620,191100,5055294320,3955,3955,3955,3955,0
|
|
20240620,191000,5055294320,3955,3955,3955,3955,0
|
|
20240620,190900,5055294320,3955,3955,3955,3955,0
|
|
20240620,190800,5055294320,3955,3955,3955,3955,0
|
|
20240620,190700,5055294320,3955,3955,3955,3955,0
|
|
20240620,190600,5055294320,3955,3955,3955,3955,0
|
|
20240620,190500,5055294320,3955,3955,3955,3955,0
|
|
20240620,190400,5055294320,3955,3955,3955,3955,0
|
|
20240620,190300,5055294320,3955,3955,3955,3955,0
|
|
20240620,190200,5055294320,3955,3955,3955,3955,0
|
|
20240620,190100,5055294320,3955,3955,3955,3955,0
|
|
20240620,190000,5055294320,3955,3955,3955,3955,0
|
|
20240620,185900,5055294320,3955,3955,3955,3955,0
|
|
20240620,185800,5055294320,3955,3955,3955,3955,0
|
|
20240620,185700,5055294320,3955,3955,3955,3955,0
|
|
20240620,185600,5055294320,3955,3955,3955,3955,0
|
|
20240620,185500,5055294320,3955,3955,3955,3955,0
|
|
20240620,185400,5055294320,3955,3955,3955,3955,0
|
|
20240620,185300,5055294320,3955,3955,3955,3955,0
|
|
20240620,185200,5055294320,3955,3955,3955,3955,0
|
|
20240620,185100,5055294320,3955,3955,3955,3955,0
|
|
20240620,185000,5055294320,3955,3955,3955,3955,0
|
|
20240620,184900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,184800,5055294320,3955,3955,3955,3955,0
|
|
20240620,184700,5055294320,3955,3955,3955,3955,0
|
|
20240620,184600,5055294320,3955,3955,3955,3955,0
|
|
20240620,184500,5055294320,3955,3955,3955,3955,0
|
|
20240620,184400,5055294320,3955,3955,3955,3955,0
|
|
20240620,184300,5055294320,3955,3955,3955,3955,0
|
|
20240620,184200,5055294320,3955,3955,3955,3955,0
|
|
20240620,184100,5055294320,3955,3955,3955,3955,0
|
|
20240620,184000,5055294320,3955,3955,3955,3955,0
|
|
20240620,183900,5055294320,3955,3955,3955,3955,0
|
|
20240620,183800,5055294320,3955,3955,3955,3955,0
|
|
20240620,183700,5055294320,3955,3955,3955,3955,0
|
|
20240620,183600,5055294320,3955,3955,3955,3955,0
|
|
20240620,183500,5055294320,3955,3955,3955,3955,0
|
|
20240620,183400,5055294320,3955,3955,3955,3955,0
|
|
20240620,183300,5055294320,3955,3955,3955,3955,0
|
|
20240620,183200,5055294320,3955,3955,3955,3955,0
|
|
20240620,183100,5055294320,3955,3955,3955,3955,0
|
|
20240620,183000,5055294320,3955,3955,3955,3955,0
|
|
20240620,182900,5055294320,3955,3955,3955,3955,0
|
|
20240620,182800,5055294320,3955,3955,3955,3955,0
|
|
20240620,182700,5055294320,3955,3955,3955,3955,0
|
|
20240620,182600,5055294320,3955,3955,3955,3955,0
|
|
20240620,182500,5055294320,3955,3955,3955,3955,0
|
|
20240620,182400,5055294320,3955,3955,3955,3955,0
|
|
20240620,182300,5055294320,3955,3955,3955,3955,0
|
|
20240620,182200,5055294320,3955,3955,3955,3955,0
|
|
20240620,182100,5055294320,3955,3955,3955,3955,0
|
|
20240620,182000,5055294320,3955,3955,3955,3955,0
|
|
20240620,181900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,181800,5055294320,3955,3955,3955,3955,0
|
|
20240620,181700,5055294320,3955,3955,3955,3955,0
|
|
20240620,181600,5055294320,3955,3955,3955,3955,0
|
|
20240620,181500,5055294320,3955,3955,3955,3955,0
|
|
20240620,181400,5055294320,3955,3955,3955,3955,0
|
|
20240620,181300,5055294320,3955,3955,3955,3955,0
|
|
20240620,181200,5055294320,3955,3955,3955,3955,0
|
|
20240620,181100,5055294320,3955,3955,3955,3955,0
|
|
20240620,181000,5055294320,3955,3955,3955,3955,0
|
|
20240620,180900,5055294320,3955,3955,3955,3955,0
|
|
20240620,180800,5055294320,3955,3955,3955,3955,0
|
|
20240620,180700,5055294320,3955,3955,3955,3955,0
|
|
20240620,180600,5055294320,3955,3955,3955,3955,0
|
|
20240620,180500,5055294320,3955,3955,3955,3955,0
|
|
20240620,180400,5055294320,3955,3955,3955,3955,0
|
|
20240620,180300,5055294320,3955,3955,3955,3955,0
|
|
20240620,180200,5055294320,3955,3955,3955,3955,0
|
|
20240620,180100,5055294320,3955,3955,3955,3955,0
|
|
20240620,180000,5055294320,3955,3955,3955,3955,0
|
|
20240620,175900,5055294320,3955,3955,3955,3955,0
|
|
20240620,175800,5055294320,3955,3955,3955,3955,0
|
|
20240620,175700,5055294320,3955,3955,3955,3955,0
|
|
20240620,175600,5055294320,3955,3955,3955,3955,0
|
|
20240620,175500,5055294320,3955,3955,3955,3955,0
|
|
20240620,175400,5055294320,3955,3955,3955,3955,0
|
|
20240620,175300,5055294320,3955,3955,3955,3955,0
|
|
20240620,175200,5055294320,3955,3955,3955,3955,0
|
|
20240620,175100,5055294320,3955,3955,3955,3955,0
|
|
20240620,175000,5055294320,3955,3955,3955,3955,0
|
|
20240620,174900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,174800,5055294320,3955,3955,3955,3955,0
|
|
20240620,174700,5055294320,3955,3955,3955,3955,0
|
|
20240620,174600,5055294320,3955,3955,3955,3955,0
|
|
20240620,174500,5055294320,3955,3955,3955,3955,0
|
|
20240620,174400,5055294320,3955,3955,3955,3955,0
|
|
20240620,174300,5055294320,3955,3955,3955,3955,0
|
|
20240620,174200,5055294320,3955,3955,3955,3955,0
|
|
20240620,174100,5055294320,3955,3955,3955,3955,0
|
|
20240620,174000,5055294320,3955,3955,3955,3955,0
|
|
20240620,173900,5055294320,3955,3955,3955,3955,0
|
|
20240620,173800,5055294320,3955,3955,3955,3955,0
|
|
20240620,173700,5055294320,3955,3955,3955,3955,0
|
|
20240620,173600,5055294320,3955,3955,3955,3955,0
|
|
20240620,173500,5055294320,3955,3955,3955,3955,0
|
|
20240620,173400,5055294320,3955,3955,3955,3955,0
|
|
20240620,173300,5055294320,3955,3955,3955,3955,0
|
|
20240620,173200,5055294320,3955,3955,3955,3955,0
|
|
20240620,173100,5055294320,3955,3955,3955,3955,0
|
|
20240620,173000,5055294320,3955,3955,3955,3955,0
|
|
20240620,172900,5055294320,3955,3955,3955,3955,0
|
|
20240620,172800,5055294320,3955,3955,3955,3955,0
|
|
20240620,172700,5055294320,3955,3955,3955,3955,0
|
|
20240620,172600,5055294320,3955,3955,3955,3955,0
|
|
20240620,172500,5055294320,3955,3955,3955,3955,0
|
|
20240620,172400,5055294320,3955,3955,3955,3955,0
|
|
20240620,172300,5055294320,3955,3955,3955,3955,0
|
|
20240620,172200,5055294320,3955,3955,3955,3955,0
|
|
20240620,172100,5055294320,3955,3955,3955,3955,0
|
|
20240620,172000,5055294320,3955,3955,3955,3955,0
|
|
20240620,171900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,171800,5055294320,3955,3955,3955,3955,0
|
|
20240620,171700,5055294320,3955,3955,3955,3955,0
|
|
20240620,171600,5055294320,3955,3955,3955,3955,0
|
|
20240620,171500,5055294320,3955,3955,3955,3955,0
|
|
20240620,171400,5055294320,3955,3955,3955,3955,0
|
|
20240620,171300,5055294320,3955,3955,3955,3955,0
|
|
20240620,171200,5055294320,3955,3955,3955,3955,0
|
|
20240620,171100,5055294320,3955,3955,3955,3955,0
|
|
20240620,171000,5055294320,3955,3955,3955,3955,0
|
|
20240620,170900,5055294320,3955,3955,3955,3955,0
|
|
20240620,170800,5055294320,3955,3955,3955,3955,0
|
|
20240620,170700,5055294320,3955,3955,3955,3955,0
|
|
20240620,170600,5055294320,3955,3955,3955,3955,0
|
|
20240620,170500,5055294320,3955,3955,3955,3955,0
|
|
20240620,170400,5055294320,3955,3955,3955,3955,0
|
|
20240620,170300,5055294320,3955,3955,3955,3955,0
|
|
20240620,170200,5055294320,3955,3955,3955,3955,0
|
|
20240620,170100,5055294320,3955,3955,3955,3955,0
|
|
20240620,170000,5055294320,3955,3955,3955,3955,0
|
|
20240620,165900,5055294320,3955,3955,3955,3955,0
|
|
20240620,165800,5055294320,3955,3955,3955,3955,0
|
|
20240620,165700,5055294320,3955,3955,3955,3955,0
|
|
20240620,165600,5055294320,3955,3955,3955,3955,0
|
|
20240620,165500,5055294320,3955,3955,3955,3955,0
|
|
20240620,165400,5055294320,3955,3955,3955,3955,0
|
|
20240620,165300,5055294320,3955,3955,3955,3955,0
|
|
20240620,165200,5055294320,3955,3955,3955,3955,0
|
|
20240620,165100,5055294320,3955,3955,3955,3955,0
|
|
20240620,165000,5055294320,3955,3955,3955,3955,0
|
|
20240620,164900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,164800,5055294320,3955,3955,3955,3955,0
|
|
20240620,164700,5055294320,3955,3955,3955,3955,0
|
|
20240620,164600,5055294320,3955,3955,3955,3955,0
|
|
20240620,164500,5055294320,3955,3955,3955,3955,0
|
|
20240620,164400,5055294320,3955,3955,3955,3955,0
|
|
20240620,164300,5055294320,3955,3955,3955,3955,0
|
|
20240620,164200,5055294320,3955,3955,3955,3955,0
|
|
20240620,164100,5055294320,3955,3955,3955,3955,0
|
|
20240620,164000,5055294320,3955,3955,3955,3955,0
|
|
20240620,163900,5055294320,3955,3955,3955,3955,0
|
|
20240620,163800,5055294320,3955,3955,3955,3955,0
|
|
20240620,163700,5055294320,3955,3955,3955,3955,0
|
|
20240620,163600,5055294320,3955,3955,3955,3955,0
|
|
20240620,163500,5055294320,3955,3955,3955,3955,0
|
|
20240620,163400,5055294320,3955,3955,3955,3955,0
|
|
20240620,163300,5055294320,3955,3955,3955,3955,0
|
|
20240620,163200,5055294320,3955,3955,3955,3955,0
|
|
20240620,163100,5055294320,3955,3955,3955,3955,0
|
|
20240620,163000,5055294320,3955,3955,3955,3955,0
|
|
20240620,162900,5055294320,3955,3955,3955,3955,0
|
|
20240620,162800,5055294320,3955,3955,3955,3955,0
|
|
20240620,162700,5055294320,3955,3955,3955,3955,0
|
|
20240620,162600,5055294320,3955,3955,3955,3955,0
|
|
20240620,162500,5055294320,3955,3955,3955,3955,0
|
|
20240620,162400,5055294320,3955,3955,3955,3955,0
|
|
20240620,162300,5055294320,3955,3955,3955,3955,0
|
|
20240620,162200,5055294320,3955,3955,3955,3955,0
|
|
20240620,162100,5055294320,3955,3955,3955,3955,0
|
|
20240620,162000,5055294320,3955,3955,3955,3955,0
|
|
20240620,161900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,161800,5055294320,3955,3955,3955,3955,0
|
|
20240620,161700,5055294320,3955,3955,3955,3955,0
|
|
20240620,161600,5055294320,3955,3955,3955,3955,0
|
|
20240620,161500,5055294320,3955,3955,3955,3955,0
|
|
20240620,161400,5055294320,3955,3955,3955,3955,0
|
|
20240620,161300,5055294320,3955,3955,3955,3955,0
|
|
20240620,161200,5055294320,3955,3955,3955,3955,0
|
|
20240620,161100,5055294320,3955,3955,3955,3955,0
|
|
20240620,161000,5055294320,3955,3955,3955,3955,0
|
|
20240620,160900,5055294320,3955,3955,3955,3955,0
|
|
20240620,160800,5055294320,3955,3955,3955,3955,0
|
|
20240620,160700,5055294320,3955,3955,3955,3955,0
|
|
20240620,160600,5055294320,3955,3955,3955,3955,0
|
|
20240620,160500,5055294320,3955,3955,3955,3955,0
|
|
20240620,160400,5055294320,3955,3955,3955,3955,0
|
|
20240620,160300,5055294320,3955,3955,3955,3955,0
|
|
20240620,160200,5055294320,3955,3955,3955,3955,0
|
|
20240620,160100,5055294320,3955,3955,3955,3955,0
|
|
20240620,160000,5055294320,3955,3955,3955,3955,0
|
|
20240620,155900,5055294320,3955,3955,3955,3955,0
|
|
20240620,155800,5055294320,3955,3955,3955,3955,0
|
|
20240620,155700,5055294320,3955,3955,3955,3955,0
|
|
20240620,155600,5055294320,3955,3955,3955,3955,0
|
|
20240620,155500,5055294320,3955,3955,3955,3955,0
|
|
20240620,155400,5055294320,3955,3955,3955,3955,0
|
|
20240620,155300,5055294320,3955,3955,3955,3955,0
|
|
20240620,155200,5055294320,3955,3955,3955,3955,0
|
|
20240620,155100,5055294320,3955,3955,3955,3955,0
|
|
20240620,155000,5055294320,3955,3955,3955,3955,0
|
|
20240620,154900,5055294320,3955,3955,3955,3955,6625
|
|
20240620,154800,5055294320,3955,3955,3955,3955,0
|
|
20240620,154700,5055294320,3955,3955,3955,3955,0
|
|
20240620,154600,5055294320,3955,3955,3955,3955,0
|
|
20240620,154500,5055294320,3955,3955,3955,3955,0
|
|
20240620,154400,5055294320,3955,3955,3955,3955,0
|
|
20240620,154300,5055294320,3955,3955,3955,3955,0
|
|
20240620,154200,5055294320,3955,3955,3955,3955,0
|
|
20240620,154100,5055294320,3955,3955,3955,3955,0
|
|
20240620,154000,5055294320,3955,3955,3955,3955,0
|
|
20240620,153900,5055294320,3955,3955,3955,3955,0
|
|
20240620,153800,5055294320,3955,3955,3955,3955,0
|
|
20240620,153700,5055294320,3955,3955,3955,3955,0
|
|
20240620,153600,5055294320,3955,3955,3955,3955,0
|
|
20240620,153500,5055294320,3955,3955,3955,3955,0
|
|
20240620,153400,5055294320,3955,3955,3955,3955,0
|
|
20240620,153300,5055294320,3955,3955,3955,3955,0
|
|
20240620,153200,5055294320,3955,3955,3955,3955,0
|
|
20240620,153100,5055294320,3955,3955,3955,3955,0
|
|
20240620,153000,5055294320,3955,3955,3955,3955,6625
|
|
20240620,152900,5029092445,3960,3960,3960,3960,0
|
|
20240620,152800,5029092445,3960,3960,3960,3960,0
|
|
20240620,152700,5029092445,3960,3960,3960,3960,0
|
|
20240620,152600,5029092445,3960,3960,3960,3960,0
|
|
20240620,152500,5029092445,3960,3960,3960,3960,0
|
|
20240620,152400,5029092445,3960,3960,3960,3960,0
|
|
20240620,152300,5029092445,3960,3960,3960,3960,0
|
|
20240620,152200,5029092445,3960,3960,3960,3960,0
|
|
20240620,152100,5029092445,3960,3960,3960,3960,0
|
|
20240620,152000,5029092445,3960,3960,3960,3960,0
|
|
20240620,151900,5029092445,3960,3955,3960,3955,574
|
|
20240620,151800,5026820275,3955,3960,3960,3950,2418
|
|
20240620,151700,5017257040,3955,3960,3965,3955,1630
|
|
20240620,151600,5010798225,3965,3960,3970,3960,1190
|
|
20240620,151500,5006079530,3965,3960,3970,3960,2028
|
|
20240620,151400,4998041880,3965,3970,3970,3960,2054
|
|
20240620,151300,4989901660,3970,3960,3970,3960,1455
|
|
20240620,151200,4984131995,3965,3970,3970,3965,1790
|
|
20240620,151100,4977030460,3970,3965,3970,3960,1485
|
|
20240620,151000,4971139420,3970,3970,3975,3965,2040
|
|
20240620,150900,4963041615,3975,3970,3975,3970,1470
|
|
20240620,150800,4957205120,3975,3970,3975,3965,1397
|
|
20240620,150700,4951657905,3970,3970,3975,3970,802
|
|
20240620,150600,4948473435,3960,3970,3975,3960,1648
|
|
20240620,150500,4941933055,3975,3965,3975,3960,2217
|
|
20240620,150400,4933127340,3965,3965,3975,3965,7472
|
|
20240620,150300,4903468445,3965,3960,3965,3955,974
|
|
20240620,150200,4899610220,3960,3965,3965,3955,4004
|
|
20240620,150100,4883743395,3965,3960,3990,3960,7361
|
|
20240620,150000,4854476200,3965,3960,3965,3960,2140
|
|
20240620,145900,4846000000,3965,3950,3970,3950,2377
|
|
20240620,145800,4836584350,3955,3965,3965,3950,4414
|
|
20240620,145700,4819105855,3965,3955,3965,3955,1251
|
|
20240620,145600,4814149425,3960,3965,3965,3955,2167
|
|
20240620,145500,4805564115,3960,3960,3965,3960,1439
|
|
20240620,145400,4799862075,3960,3960,3965,3960,1573
|
|
20240620,145300,4793628795,3960,3950,3960,3950,972
|
|
20240620,145200,4789783485,3945,3960,3960,3940,1844
|
|
20240620,145100,4782499330,3960,3960,3965,3955,1648
|
|
20240620,145000,4775972390,3960,3960,3970,3960,2191
|
|
20240620,144900,4767287990,3960,3950,3960,3950,888
|
|
20240620,144800,4763774170,3955,3940,3955,3940,1351
|
|
20240620,144700,4758435800,3940,3955,3955,3940,11786
|
|
20240620,144600,4711901540,3960,3960,3960,3955,1876
|
|
20240620,144500,4704473325,3960,3955,3960,3950,533
|
|
20240620,144400,4702365320,3955,3955,3960,3955,1773
|
|
20240620,144300,4695349835,3955,3955,3960,3950,1471
|
|
20240620,144200,4689525600,3955,3955,3955,3950,1358
|
|
20240620,144100,4684159785,3955,3950,3955,3945,1441
|
|
20240620,144000,4678469130,3955,3955,3955,3955,1383
|
|
20240620,143900,4672999365,3955,3950,3955,3950,1254
|
|
20240620,143800,4668040315,3950,3950,3950,3945,1655
|
|
20240620,143700,4661503085,3945,3955,3970,3945,3888
|
|
20240620,143600,4646126895,3960,3960,3970,3950,2536
|
|
20240620,143500,4636088125,3960,3950,3960,3950,2748
|
|
20240620,143400,4625215210,3955,3950,3955,3945,2179
|
|
20240620,143300,4616604895,3950,3940,3950,3940,1835
|
|
20240620,143200,4609364670,3940,3945,3945,3940,1015
|
|
20240620,143100,4605364085,3940,3925,3940,3925,899
|
|
20240620,143000,4601826050,3930,3930,3930,3925,1155
|
|
20240620,142900,4597287010,3930,3930,3945,3930,1833
|
|
20240620,142800,4590072735,3930,3935,3935,3930,1370
|
|
20240620,142700,4584681940,3935,3935,3940,3935,1538
|
|
20240620,142600,4578627105,3940,3945,3945,3935,4228
|
|
20240620,142500,4561971095,3955,3955,3960,3945,2014
|
|
20240620,142400,4554017685,3960,3955,3960,3950,1766
|
|
20240620,142300,4547036330,3955,3955,3955,3945,1401
|
|
20240620,142200,4541500170,3955,3960,3960,3950,1563
|
|
20240620,142100,4535317310,3955,3955,3955,3950,1213
|
|
20240620,142000,4530520430,3955,3950,3955,3945,1963
|
|
20240620,141900,4522762695,3950,3955,3955,3945,1190
|
|
20240620,141800,4518059275,3960,3965,3965,3950,4299
|
|
20240620,141700,4501071960,3965,3945,3965,3945,2050
|
|
20240620,141600,4492964885,3945,3940,3945,3940,1322
|
|
20240620,141500,4487750020,3940,3940,3945,3930,1390
|
|
20240620,141400,4482269845,3945,3935,3945,3935,921
|
|
20240620,141300,4478640560,3935,3925,3935,3925,2417
|
|
20240620,141200,4469144845,3925,3925,3930,3925,746
|
|
20240620,141100,4466215055,3925,3925,3925,3925,649
|
|
20240620,141000,4463667730,3930,3925,3930,3925,342
|
|
20240620,140900,4462325325,3925,3920,3925,3915,368
|
|
20240620,140800,4460881100,3925,3925,3925,3920,2242
|
|
20240620,140700,4452085225,3925,3930,3930,3925,269
|
|
20240620,140600,4451028905,3925,3925,3930,3925,336
|
|
20240620,140500,4449709930,3925,3925,3930,3925,48
|
|
20240620,140400,4449521420,3925,3925,3925,3920,832
|
|
20240620,140300,4446255840,3920,3930,3930,3920,1565
|
|
20240620,140200,4440119350,3930,3935,3935,3920,179
|
|
20240620,140100,4439415355,3935,3930,3935,3930,3806
|
|
20240620,140000,4424457010,3930,3920,3935,3915,5612
|
|
20240620,135900,4402406655,3920,3920,3925,3920,544
|
|
20240620,135800,4400274125,3920,3920,3920,3915,1167
|
|
20240620,135700,4395703595,3920,3920,3920,3915,34
|
|
20240620,135600,4395570425,3915,3915,3915,3910,134
|
|
20240620,135500,4395046190,3915,3910,3915,3910,43
|
|
20240620,135400,4394877975,3915,3920,3920,3915,433
|
|
20240620,135300,4393182730,3920,3915,3920,3905,3418
|
|
20240620,135200,4379812525,3915,3915,3920,3915,25
|
|
20240620,135100,4379714605,3915,3915,3915,3915,805
|
|
20240620,135000,4376563030,3915,3915,3915,3910,203
|
|
20240620,134900,4375768475,3915,3925,3925,3905,3575
|
|
20240620,134800,4361775800,3925,3925,3925,3925,25
|
|
20240620,134700,4361677675,3925,3920,3925,3920,3369
|
|
20240620,134600,4348454415,3930,3930,3930,3920,3165
|
|
20240620,134500,4336024105,3930,3930,3935,3930,40
|
|
20240620,134400,4335866855,3930,3930,3930,3925,27
|
|
20240620,134300,4335760810,3930,3925,3930,3925,34
|
|
20240620,134200,4335627260,3930,3925,3930,3920,1417
|
|
20240620,134100,4330062065,3925,3920,3930,3920,785
|
|
20240620,134000,4326978455,3920,3925,3925,3920,458
|
|
20240620,133900,4325183045,3925,3960,3960,3905,61215
|
|
20240620,133800,4085401040,3950,3950,3950,3950,3
|
|
20240620,133700,4085389190,3950,3955,3955,3950,221
|
|
20240620,133600,4084516190,3950,3960,3960,3950,3921
|
|
20240620,133500,4069009610,3965,3960,3965,3955,29
|
|
20240620,133400,4068894740,3960,3960,3960,3960,11
|
|
20240620,133300,4068851180,3960,3955,3960,3955,99
|
|
20240620,133200,4068459590,3955,3955,3955,3955,10
|
|
20240620,133100,4068420040,3950,3960,3960,3950,1430
|
|
20240620,133000,4062760760,3960,3960,3960,3960,10
|
|
20240620,132900,4062721160,3960,3960,3960,3960,10
|
|
20240620,132800,4062681560,3955,3955,3960,3955,60
|
|
20240620,132700,4062444240,3955,3955,3955,3950,2695
|
|
20240620,132600,4051792185,3955,3960,3965,3955,387
|
|
20240620,132500,4050259610,3960,3945,3960,3945,354
|
|
20240620,132400,4048862380,3955,3955,3955,3955,10
|
|
20240620,132300,4048822830,3945,3945,3945,3945,50
|
|
20240620,132200,4048625580,3945,3955,3955,3940,3237
|
|
20240620,132100,4035861970,3955,3960,3960,3955,350
|
|
20240620,132000,4034476735,3960,3960,3960,3960,642
|
|
20240620,131900,4031934415,3955,3955,3955,3955,0
|
|
20240620,131800,4031934415,3955,3950,3955,3950,313
|
|
20240620,131700,4030698020,3950,3960,3960,3950,284
|
|
20240620,131600,4029573430,3960,3955,3960,3955,212
|
|
20240620,131500,4028734650,3950,3955,3955,3950,553
|
|
20240620,131400,4026549035,3955,3955,3955,3950,2456
|
|
20240620,131300,4016835570,3960,3960,3960,3960,9
|
|
20240620,131200,4016799930,3955,3955,3960,3955,181
|
|
20240620,131100,4016083950,3955,3955,3955,3955,3
|
|
20240620,131000,4016072085,3960,3965,3965,3960,563
|
|
20240620,130900,4013841700,3970,3960,3970,3960,207
|
|
20240620,130800,4013021655,3960,3955,3965,3955,36
|
|
20240620,130700,4012879080,3955,3960,3960,3955,633
|
|
20240620,130600,4010372405,3960,3960,3960,3960,207
|
|
20240620,130500,4009552685,3970,3970,3970,3970,751
|
|
20240620,130400,4006571215,3955,3965,3965,3955,279
|
|
20240620,130300,4005465510,3965,3960,3970,3955,1821
|
|
20240620,130200,3998254930,3960,3960,3960,3960,51
|
|
20240620,130100,3998052970,3955,3955,3955,3955,11
|
|
20240620,130000,3998009465,3960,3960,3960,3960,62
|
|
20240620,125900,3997763945,3960,3960,3960,3960,2
|
|
20240620,125800,3997756025,3965,3960,3965,3955,1910
|
|
20240620,125700,3990197860,3960,3960,3960,3960,140
|
|
20240620,125600,3989643460,3960,3960,3960,3960,0
|
|
20240620,125500,3989643460,3960,3960,3960,3960,58
|
|
20240620,125400,3989413780,3960,3965,3965,3955,142
|
|
20240620,125300,3988851465,3955,3965,3965,3955,3799
|
|
20240620,125200,3973809675,3965,3945,3965,3945,569
|
|
20240620,125100,3971557630,3955,3945,3955,3945,253
|
|
20240620,125000,3970558745,3945,3945,3945,3940,630
|
|
20240620,124900,3968073450,3945,3940,3945,3935,22
|
|
20240620,124800,3967986835,3945,3940,3945,3930,3358
|
|
20240620,124700,3954782320,3940,3935,3940,3935,1727
|
|
20240620,124600,3947981515,3940,3950,3950,3940,2958
|
|
20240620,124500,3936313825,3950,3960,3960,3950,1002
|
|
20240620,124400,3932354125,3955,3965,3965,3955,8
|
|
20240620,124300,3932322475,3950,3965,3965,3950,87
|
|
20240620,124200,3931977535,3960,3960,3960,3950,235
|
|
20240620,124100,3931047925,3950,3945,3950,3945,1053
|
|
20240620,124000,3926888590,3950,3950,3950,3950,25
|
|
20240620,123900,3926789840,3940,3950,3950,3940,1453
|
|
20240620,123800,3921060220,3950,3955,3955,3950,597
|
|
20240620,123700,3918701430,3955,3960,3960,3955,161
|
|
20240620,123600,3918063885,3960,3970,3985,3960,2967
|
|
20240620,123500,3906290540,3970,3965,3970,3965,658
|
|
20240620,123400,3903678330,3960,3960,3970,3960,210
|
|
20240620,123300,3902846195,3955,3955,3955,3950,875
|
|
20240620,123200,3899388570,3955,3955,3955,3955,28
|
|
20240620,123100,3899277830,3955,3945,3955,3945,6
|
|
20240620,123000,3899254110,3945,3955,3955,3940,2884
|
|
20240620,122900,3887867050,3955,3960,3960,3950,8354
|
|
20240620,122800,3854805230,3965,3965,3965,3960,316
|
|
20240620,122700,3853552300,3965,3965,3965,3960,188
|
|
20240620,122600,3852806895,3965,3970,3970,3965,1333
|
|
20240620,122500,3847521540,3970,3965,3970,3960,340
|
|
20240620,122400,3846172280,3965,3960,3970,3960,169
|
|
20240620,122300,3845502195,3960,3975,3975,3960,4209
|
|
20240620,122200,3828806145,3975,3975,3975,3975,174
|
|
20240620,122100,3828114495,3975,3975,3975,3975,36
|
|
20240620,122000,3827971395,3980,3985,3985,3970,3097
|
|
20240620,121900,3815661435,3980,3980,3985,3980,3191
|
|
20240620,121800,3802961200,3985,3985,3985,3980,4483
|
|
20240620,121700,3785118535,3990,3985,3990,3985,1255
|
|
20240620,121600,3780117350,3985,3985,3985,3985,1261
|
|
20240620,121500,3775092265,3985,3990,3990,3985,729
|
|
20240620,121400,3772186315,3990,3990,3990,3990,1885
|
|
20240620,121300,3764665165,3985,3995,3995,3985,1002
|
|
20240620,121200,3760664100,3995,4005,4005,3995,14
|
|
20240620,121100,3760608120,4005,4005,4005,4000,3576
|
|
20240620,121000,3746302805,4005,4010,4010,4005,2870
|
|
20240620,120900,3734794125,4010,4010,4010,4010,0
|
|
20240620,120800,3734794125,4010,4005,4010,4005,2724
|
|
20240620,120700,3723880810,4010,4005,4010,4005,954
|
|
20240620,120600,3720056910,4005,4010,4010,4005,125
|
|
20240620,120500,3719555685,4010,4000,4010,4000,1010
|
|
20240620,120400,3715515035,4000,4000,4000,4000,3562
|
|
20240620,120300,3701267035,4000,4005,4010,4000,3473
|
|
20240620,120200,3687340635,4005,4005,4005,4005,394
|
|
20240620,120100,3685762665,4005,4005,4005,4000,1314
|
|
20240620,120000,3680500115,4005,4005,4005,4000,1898
|
|
20240620,115900,3672898635,4005,4000,4005,4000,23
|
|
20240620,115800,3672806525,4005,4000,4005,4000,407
|
|
20240620,115700,3671178000,4005,4000,4005,4000,978
|
|
20240620,115600,3667261415,4005,4005,4010,4005,2841
|
|
20240620,115500,3655883110,4005,4000,4005,3995,4
|
|
20240620,115400,3655867110,4000,4000,4005,4000,4191
|
|
20240620,115300,3639102610,4000,4005,4005,3995,2880
|
|
20240620,115200,3627585100,4005,4000,4005,4000,771
|
|
20240620,115100,3624497275,4005,4000,4005,3995,1307
|
|
20240620,115000,3619272830,3995,4000,4000,3995,4
|
|
20240620,114900,3619256845,3995,3995,3995,3995,3075
|
|
20240620,114800,3606972220,4000,4000,4000,4000,665
|
|
20240620,114700,3604312220,4010,4005,4015,4000,5265
|
|
20240620,114600,3583211750,4005,4005,4005,4000,740
|
|
20240620,114500,3580248805,4005,4005,4015,4005,4920
|
|
20240620,114400,3560530985,4005,3995,4005,3995,5194
|
|
20240620,114300,3539768770,3995,4000,4000,3995,404
|
|
20240620,114200,3538152785,4000,3990,4000,3990,2810
|
|
20240620,114100,3526935395,3990,4000,4000,3990,2391
|
|
20240620,114000,3517386205,4005,3990,4005,3985,8037
|
|
20240620,113900,3485266100,3995,4015,4020,3995,17499
|
|
20240620,113800,3415263640,4020,4010,4020,4010,2983
|
|
20240620,113700,3403286855,4015,4010,4015,4005,2110
|
|
20240620,113600,3394833065,4005,4010,4015,4005,913
|
|
20240620,113500,3391172720,4005,4000,4005,4000,977
|
|
20240620,113400,3387262220,4000,4010,4010,4000,1008
|
|
20240620,113300,3383223620,4005,4020,4020,4005,7884
|
|
20240620,113200,3351585185,4020,4020,4020,4020,561
|
|
20240620,113100,3349329965,4020,4015,4020,4015,717
|
|
20240620,113000,3346447810,4010,4020,4020,4010,1537
|
|
20240620,112900,3340275610,4020,4020,4025,4010,3271
|
|
20240620,112800,3327128305,4010,4020,4020,4010,383
|
|
20240620,112700,3325588875,4020,4020,4025,4020,980
|
|
20240620,112600,3321649265,4020,4015,4020,4015,2049
|
|
20240620,112500,3313412300,4020,4020,4020,4020,1558
|
|
20240620,112400,3307149140,4025,4020,4025,4020,2280
|
|
20240620,112300,3297979405,4010,4020,4020,4010,684
|
|
20240620,112200,3295230020,4020,4015,4020,4015,3180
|
|
20240620,112100,3282446815,4015,4020,4020,4015,1603
|
|
20240620,112000,3276002760,4020,4020,4020,4020,520
|
|
20240620,111900,3273912360,4020,4015,4020,4010,3917
|
|
20240620,111800,3258189705,4015,4020,4020,4015,2837
|
|
20240620,111700,3246797960,4020,4020,4020,4015,6311
|
|
20240620,111600,3221430540,4020,4025,4030,4020,4124
|
|
20240620,111500,3204841950,4030,4020,4030,4015,2428
|
|
20240620,111400,3195079470,4025,4025,4030,4025,1147
|
|
20240620,111300,3190461445,4025,4025,4025,4015,6483
|
|
20240620,111200,3164389445,4025,4020,4025,4020,3460
|
|
20240620,111100,3150476710,4020,4020,4020,4020,498
|
|
20240620,111000,3148474750,4020,4025,4025,4020,962
|
|
20240620,110900,3144606775,4025,4030,4030,4025,3393
|
|
20240620,110800,3130944010,4030,4020,4030,4020,2850
|
|
20240620,110700,3119470890,4020,4015,4020,4015,1450
|
|
20240620,110600,3113642140,4020,4010,4020,4010,2504
|
|
20240620,110500,3103587790,4010,4015,4015,4005,1528
|
|
20240620,110400,3097459825,4010,4010,4015,4010,3233
|
|
20240620,110300,3084495430,4010,4010,4010,4005,1149
|
|
20240620,110200,3079887945,4010,4010,4010,4000,3629
|
|
20240620,110100,3065336685,4010,3990,4010,3980,6377
|
|
20240620,110000,3039836480,3990,3970,3990,3970,3645
|
|
20240620,105900,3025343310,3970,3960,3970,3960,2048
|
|
20240620,105800,3017216260,3960,3975,3975,3960,559
|
|
20240620,105700,3014997855,3970,3970,3975,3970,5881
|
|
20240620,105600,2991650280,3965,3960,3970,3960,23
|
|
20240620,105500,2991559085,3965,3975,3975,3965,3370
|
|
20240620,105400,2978188635,3970,3965,3970,3965,2042
|
|
20240620,105300,2970084455,3965,3970,3970,3965,2614
|
|
20240620,105200,2959713435,3970,3975,3975,3965,2656
|
|
20240620,105100,2949168625,3975,3970,3975,3965,7742
|
|
20240620,105000,2918442270,3970,3970,3975,3970,5247
|
|
20240620,104900,2897611580,3970,3975,3975,3965,4989
|
|
20240620,104800,2877805245,3975,3970,3975,3970,9865
|
|
20240620,104700,2838636195,3965,3970,3970,3965,519
|
|
20240620,104600,2836576370,3970,3970,3970,3965,2477
|
|
20240620,104500,2826746060,3965,3965,3965,3960,3512
|
|
20240620,104400,2812821585,3970,3965,3970,3965,4591
|
|
20240620,104300,2794595705,3970,3950,3970,3950,3849
|
|
20240620,104200,2779335830,3950,3945,3955,3945,933
|
|
20240620,104100,2775650690,3955,3930,3955,3930,3845
|
|
20240620,104000,2760479030,3930,3925,3930,3920,5213
|
|
20240620,103900,2740030645,3920,3900,3925,3900,27940
|
|
20240620,103800,2630895210,3900,3895,3900,3895,6808
|
|
20240620,103700,2604371690,3895,3890,3895,3885,2137
|
|
20240620,103600,2596058775,3890,3890,3890,3885,5090
|
|
20240620,103500,2576265210,3890,3895,3895,3890,2520
|
|
20240620,103400,2566457890,3895,3890,3895,3890,6244
|
|
20240620,103300,2542163045,3890,3885,3890,3885,20543
|
|
20240620,103200,2462257250,3890,3910,3910,3890,10384
|
|
20240620,103100,2421776265,3910,3905,3910,3900,10169
|
|
20240620,103000,2382066355,3905,3900,3905,3895,7904
|
|
20240620,102900,2351235640,3895,3890,3895,3885,6989
|
|
20240620,102800,2324041930,3890,3885,3890,3885,4443
|
|
20240620,102700,2306779850,3885,3880,3890,3880,17629
|
|
20240620,102600,2238336180,3880,3890,3890,3880,1206
|
|
20240620,102500,2233653070,3890,3885,3895,3885,37336
|
|
20240620,102400,2088518810,3880,3865,3880,3865,46393
|
|
20240620,102300,1908759320,3860,3860,3860,3860,2671
|
|
20240620,102200,1898449260,3860,3865,3865,3860,3784
|
|
20240620,102100,1883838200,3865,3870,3870,3865,3400
|
|
20240620,102000,1870684780,3870,3870,3875,3870,1387
|
|
20240620,101900,1865316595,3870,3865,3875,3865,1152
|
|
20240620,101800,1860862190,3865,3855,3875,3855,29913
|
|
20240620,101700,1745116085,3855,3850,3855,3850,593
|
|
20240620,101600,1742832000,3850,3850,3850,3845,4249
|
|
20240620,101500,1726491210,3850,3855,3855,3850,1272
|
|
20240620,101400,1721589400,3850,3850,3855,3845,1728
|
|
20240620,101300,1714934560,3850,3845,3850,3845,576
|
|
20240620,101200,1712718805,3845,3845,3845,3840,3608
|
|
20240620,101100,1698848530,3840,3850,3850,3840,1386
|
|
20240620,101000,1693521080,3850,3835,3850,3835,1250
|
|
20240620,100900,1688719545,3840,3845,3855,3835,9028
|
|
20240620,100800,1654023555,3850,3850,3855,3850,3379
|
|
20240620,100700,1641014125,3855,3860,3860,3850,7578
|
|
20240620,100600,1611820655,3855,3870,3870,3855,18687
|
|
20240620,100500,1539632840,3870,3860,3870,3860,3950
|
|
20240620,100400,1524366495,3860,3855,3860,3850,7061
|
|
20240620,100300,1497126320,3855,3855,3860,3850,10024
|
|
20240620,100200,1458515120,3855,3860,3865,3850,48099
|
|
20240620,100100,1273268995,3860,3870,3870,3860,9598
|
|
20240620,100000,1236190610,3870,3865,3875,3865,5059
|
|
20240620,095900,1216600175,3865,3875,3875,3865,5032
|
|
20240620,095800,1197130530,3875,3895,3895,3875,28151
|
|
20240620,095700,1087867230,3900,3910,3910,3900,2114
|
|
20240620,095600,1079619255,3910,3905,3910,3905,1076
|
|
20240620,095500,1075416770,3905,3905,3910,3905,245
|
|
20240620,095400,1074459815,3910,3905,3910,3900,3864
|
|
20240620,095300,1059372380,3900,3905,3915,3895,15725
|
|
20240620,095200,998008185,3900,3900,3905,3900,963
|
|
20240620,095100,994252425,3900,3900,3900,3895,2239
|
|
20240620,095000,985524965,3900,3900,3905,3900,563
|
|
20240620,094900,983326950,3900,3905,3905,3900,665
|
|
20240620,094800,980733345,3905,3920,3920,3905,3937
|
|
20240620,094700,965329730,3920,3920,3925,3920,2596
|
|
20240620,094600,955153365,3915,3910,3920,3905,5417
|
|
20240620,094500,933947855,3910,3900,3910,3895,3377
|
|
20240620,094400,920754840,3895,3880,3900,3880,9645
|
|
20240620,094300,883218890,3885,3910,3910,3880,36856
|
|
20240620,094200,739569560,3910,3920,3920,3905,4858
|
|
20240620,094100,720560555,3920,3925,3925,3920,1453
|
|
20240620,094000,714864745,3925,3930,3930,3925,842
|
|
20240620,093900,711559795,3930,3920,3930,3915,668
|
|
20240620,093800,708941895,3915,3925,3930,3915,10843
|
|
20240620,093700,666429220,3930,3930,3930,3925,4112
|
|
20240620,093600,650283520,3930,3940,3940,3930,6561
|
|
20240620,093500,624493500,3940,3950,3950,3930,14540
|
|
20240620,093400,567227995,3950,3955,3955,3945,1231
|
|
20240620,093300,562367015,3950,3955,3955,3950,635
|
|
20240620,093200,559858290,3955,3955,3955,3955,360
|
|
20240620,093100,558434490,3955,3955,3955,3950,791
|
|
20240620,093000,555306585,3955,3945,3955,3945,2516
|
|
20240620,092900,545358905,3945,3955,3955,3945,1635
|
|
20240620,092800,538896580,3955,3955,3955,3955,11
|
|
20240620,092700,538853075,3940,3950,3950,3940,4513
|
|
20240620,092600,521034650,3950,3945,3950,3945,253
|
|
20240620,092500,520035305,3950,3945,3950,3940,3593
|
|
20240620,092400,505868970,3945,3945,3950,3945,1264
|
|
20240620,092300,500879500,3950,3945,3950,3945,808
|
|
20240620,092200,497691790,3945,3950,3950,3945,720
|
|
20240620,092100,494851380,3945,3945,3950,3945,521
|
|
20240620,092000,492795865,3950,3945,3950,3945,477
|
|
20240620,091900,490913575,3945,3945,3950,3945,2825
|
|
20240620,091800,479767945,3950,3945,3955,3940,5094
|
|
20240620,091700,459663380,3955,3950,3955,3935,7825
|
|
20240620,091600,428805260,3950,3950,3950,3945,1087
|
|
20240620,091500,424515625,3950,3945,3955,3945,1376
|
|
20240620,091400,419083410,3950,3955,3960,3945,7846
|
|
20240620,091300,388052700,3955,3955,3960,3950,2438
|
|
20240620,091200,378420400,3955,3955,3960,3940,8449
|
|
20240620,091100,345061110,3955,3960,3960,3955,2724
|
|
20240620,091000,334285365,3955,3955,3960,3955,624
|
|
20240620,090900,331815760,3960,3985,3985,3950,6007
|
|
20240620,090800,307998055,3990,3980,3990,3975,4204
|
|
20240620,090700,291265295,3980,3985,3985,3970,4574
|
|
20240620,090600,273064245,3980,3985,3985,3970,2659
|
|
20240620,090500,262484460,3985,3985,3995,3985,6558
|
|
20240620,090400,236344045,3985,3985,3985,3985,5408
|
|
20240620,090300,214793165,3985,3985,3985,3980,1289
|
|
20240620,090200,209656675,3980,4010,4010,3925,32102
|
|
20240620,090100,81775720,4010,4045,4045,4005,7265
|
|
20240620,090000,52545400,4055,4050,4060,4035,12975
|