648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,194500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,194400,6774265840,2905,2905,2905,2905,0
|
|
20240605,194300,6774265840,2905,2905,2905,2905,0
|
|
20240605,194200,6774265840,2905,2905,2905,2905,0
|
|
20240605,194100,6774265840,2905,2905,2905,2905,0
|
|
20240605,194000,6774265840,2905,2905,2905,2905,0
|
|
20240605,193900,6774265840,2905,2905,2905,2905,0
|
|
20240605,193800,6774265840,2905,2905,2905,2905,0
|
|
20240605,193700,6774265840,2905,2905,2905,2905,0
|
|
20240605,193600,6774265840,2905,2905,2905,2905,0
|
|
20240605,193500,6774265840,2905,2905,2905,2905,0
|
|
20240605,193400,6774265840,2905,2905,2905,2905,0
|
|
20240605,193300,6774265840,2905,2905,2905,2905,0
|
|
20240605,193200,6774265840,2905,2905,2905,2905,0
|
|
20240605,193100,6774265840,2905,2905,2905,2905,0
|
|
20240605,193000,6774265840,2905,2905,2905,2905,0
|
|
20240605,192900,6774265840,2905,2905,2905,2905,0
|
|
20240605,192800,6774265840,2905,2905,2905,2905,0
|
|
20240605,192700,6774265840,2905,2905,2905,2905,0
|
|
20240605,192600,6774265840,2905,2905,2905,2905,0
|
|
20240605,192500,6774265840,2905,2905,2905,2905,0
|
|
20240605,192400,6774265840,2905,2905,2905,2905,0
|
|
20240605,192300,6774265840,2905,2905,2905,2905,0
|
|
20240605,192200,6774265840,2905,2905,2905,2905,0
|
|
20240605,192100,6774265840,2905,2905,2905,2905,0
|
|
20240605,192000,6774265840,2905,2905,2905,2905,0
|
|
20240605,191900,6774265840,2905,2905,2905,2905,0
|
|
20240605,191800,6774265840,2905,2905,2905,2905,0
|
|
20240605,191700,6774265840,2905,2905,2905,2905,0
|
|
20240605,191600,6774265840,2905,2905,2905,2905,0
|
|
20240605,191500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,191400,6774265840,2905,2905,2905,2905,0
|
|
20240605,191300,6774265840,2905,2905,2905,2905,0
|
|
20240605,191200,6774265840,2905,2905,2905,2905,0
|
|
20240605,191100,6774265840,2905,2905,2905,2905,0
|
|
20240605,191000,6774265840,2905,2905,2905,2905,0
|
|
20240605,190900,6774265840,2905,2905,2905,2905,0
|
|
20240605,190800,6774265840,2905,2905,2905,2905,0
|
|
20240605,190700,6774265840,2905,2905,2905,2905,0
|
|
20240605,190600,6774265840,2905,2905,2905,2905,0
|
|
20240605,190500,6774265840,2905,2905,2905,2905,0
|
|
20240605,190400,6774265840,2905,2905,2905,2905,0
|
|
20240605,190300,6774265840,2905,2905,2905,2905,0
|
|
20240605,190200,6774265840,2905,2905,2905,2905,0
|
|
20240605,190100,6774265840,2905,2905,2905,2905,0
|
|
20240605,190000,6774265840,2905,2905,2905,2905,0
|
|
20240605,185900,6774265840,2905,2905,2905,2905,0
|
|
20240605,185800,6774265840,2905,2905,2905,2905,0
|
|
20240605,185700,6774265840,2905,2905,2905,2905,0
|
|
20240605,185600,6774265840,2905,2905,2905,2905,0
|
|
20240605,185500,6774265840,2905,2905,2905,2905,0
|
|
20240605,185400,6774265840,2905,2905,2905,2905,0
|
|
20240605,185300,6774265840,2905,2905,2905,2905,0
|
|
20240605,185200,6774265840,2905,2905,2905,2905,0
|
|
20240605,185100,6774265840,2905,2905,2905,2905,0
|
|
20240605,185000,6774265840,2905,2905,2905,2905,0
|
|
20240605,184900,6774265840,2905,2905,2905,2905,0
|
|
20240605,184800,6774265840,2905,2905,2905,2905,0
|
|
20240605,184700,6774265840,2905,2905,2905,2905,0
|
|
20240605,184600,6774265840,2905,2905,2905,2905,0
|
|
20240605,184500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,184400,6774265840,2905,2905,2905,2905,0
|
|
20240605,184300,6774265840,2905,2905,2905,2905,0
|
|
20240605,184200,6774265840,2905,2905,2905,2905,0
|
|
20240605,184100,6774265840,2905,2905,2905,2905,0
|
|
20240605,184000,6774265840,2905,2905,2905,2905,0
|
|
20240605,183900,6774265840,2905,2905,2905,2905,0
|
|
20240605,183800,6774265840,2905,2905,2905,2905,0
|
|
20240605,183700,6774265840,2905,2905,2905,2905,0
|
|
20240605,183600,6774265840,2905,2905,2905,2905,0
|
|
20240605,183500,6774265840,2905,2905,2905,2905,0
|
|
20240605,183400,6774265840,2905,2905,2905,2905,0
|
|
20240605,183300,6774265840,2905,2905,2905,2905,0
|
|
20240605,183200,6774265840,2905,2905,2905,2905,0
|
|
20240605,183100,6774265840,2905,2905,2905,2905,0
|
|
20240605,183000,6774265840,2905,2905,2905,2905,0
|
|
20240605,182900,6774265840,2905,2905,2905,2905,0
|
|
20240605,182800,6774265840,2905,2905,2905,2905,0
|
|
20240605,182700,6774265840,2905,2905,2905,2905,0
|
|
20240605,182600,6774265840,2905,2905,2905,2905,0
|
|
20240605,182500,6774265840,2905,2905,2905,2905,0
|
|
20240605,182400,6774265840,2905,2905,2905,2905,0
|
|
20240605,182300,6774265840,2905,2905,2905,2905,0
|
|
20240605,182200,6774265840,2905,2905,2905,2905,0
|
|
20240605,182100,6774265840,2905,2905,2905,2905,0
|
|
20240605,182000,6774265840,2905,2905,2905,2905,0
|
|
20240605,181900,6774265840,2905,2905,2905,2905,0
|
|
20240605,181800,6774265840,2905,2905,2905,2905,0
|
|
20240605,181700,6774265840,2905,2905,2905,2905,0
|
|
20240605,181600,6774265840,2905,2905,2905,2905,0
|
|
20240605,181500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,181400,6774265840,2905,2905,2905,2905,0
|
|
20240605,181300,6774265840,2905,2905,2905,2905,0
|
|
20240605,181200,6774265840,2905,2905,2905,2905,0
|
|
20240605,181100,6774265840,2905,2905,2905,2905,0
|
|
20240605,181000,6774265840,2905,2905,2905,2905,0
|
|
20240605,180900,6774265840,2905,2905,2905,2905,0
|
|
20240605,180800,6774265840,2905,2905,2905,2905,0
|
|
20240605,180700,6774265840,2905,2905,2905,2905,0
|
|
20240605,180600,6774265840,2905,2905,2905,2905,0
|
|
20240605,180500,6774265840,2905,2905,2905,2905,0
|
|
20240605,180400,6774265840,2905,2905,2905,2905,0
|
|
20240605,180300,6774265840,2905,2905,2905,2905,0
|
|
20240605,180200,6774265840,2905,2905,2905,2905,0
|
|
20240605,180100,6774265840,2905,2905,2905,2905,0
|
|
20240605,180000,6774265840,2905,2905,2905,2905,0
|
|
20240605,175900,6774265840,2905,2905,2905,2905,0
|
|
20240605,175800,6774265840,2905,2905,2905,2905,0
|
|
20240605,175700,6774265840,2905,2905,2905,2905,0
|
|
20240605,175600,6774265840,2905,2905,2905,2905,0
|
|
20240605,175500,6774265840,2905,2905,2905,2905,0
|
|
20240605,175400,6774265840,2905,2905,2905,2905,0
|
|
20240605,175300,6774265840,2905,2905,2905,2905,0
|
|
20240605,175200,6774265840,2905,2905,2905,2905,0
|
|
20240605,175100,6774265840,2905,2905,2905,2905,0
|
|
20240605,175000,6774265840,2905,2905,2905,2905,0
|
|
20240605,174900,6774265840,2905,2905,2905,2905,0
|
|
20240605,174800,6774265840,2905,2905,2905,2905,0
|
|
20240605,174700,6774265840,2905,2905,2905,2905,0
|
|
20240605,174600,6774265840,2905,2905,2905,2905,0
|
|
20240605,174500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,174400,6774265840,2905,2905,2905,2905,0
|
|
20240605,174300,6774265840,2905,2905,2905,2905,0
|
|
20240605,174200,6774265840,2905,2905,2905,2905,0
|
|
20240605,174100,6774265840,2905,2905,2905,2905,0
|
|
20240605,174000,6774265840,2905,2905,2905,2905,0
|
|
20240605,173900,6774265840,2905,2905,2905,2905,0
|
|
20240605,173800,6774265840,2905,2905,2905,2905,0
|
|
20240605,173700,6774265840,2905,2905,2905,2905,0
|
|
20240605,173600,6774265840,2905,2905,2905,2905,0
|
|
20240605,173500,6774265840,2905,2905,2905,2905,0
|
|
20240605,173400,6774265840,2905,2905,2905,2905,0
|
|
20240605,173300,6774265840,2905,2905,2905,2905,0
|
|
20240605,173200,6774265840,2905,2905,2905,2905,0
|
|
20240605,173100,6774265840,2905,2905,2905,2905,0
|
|
20240605,173000,6774265840,2905,2905,2905,2905,0
|
|
20240605,172900,6774265840,2905,2905,2905,2905,0
|
|
20240605,172800,6774265840,2905,2905,2905,2905,0
|
|
20240605,172700,6774265840,2905,2905,2905,2905,0
|
|
20240605,172600,6774265840,2905,2905,2905,2905,0
|
|
20240605,172500,6774265840,2905,2905,2905,2905,0
|
|
20240605,172400,6774265840,2905,2905,2905,2905,0
|
|
20240605,172300,6774265840,2905,2905,2905,2905,0
|
|
20240605,172200,6774265840,2905,2905,2905,2905,0
|
|
20240605,172100,6774265840,2905,2905,2905,2905,0
|
|
20240605,172000,6774265840,2905,2905,2905,2905,0
|
|
20240605,171900,6774265840,2905,2905,2905,2905,0
|
|
20240605,171800,6774265840,2905,2905,2905,2905,0
|
|
20240605,171700,6774265840,2905,2905,2905,2905,0
|
|
20240605,171600,6774265840,2905,2905,2905,2905,0
|
|
20240605,171500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,171400,6774265840,2905,2905,2905,2905,0
|
|
20240605,171300,6774265840,2905,2905,2905,2905,0
|
|
20240605,171200,6774265840,2905,2905,2905,2905,0
|
|
20240605,171100,6774265840,2905,2905,2905,2905,0
|
|
20240605,171000,6774265840,2905,2905,2905,2905,0
|
|
20240605,170900,6774265840,2905,2905,2905,2905,0
|
|
20240605,170800,6774265840,2905,2905,2905,2905,0
|
|
20240605,170700,6774265840,2905,2905,2905,2905,0
|
|
20240605,170600,6774265840,2905,2905,2905,2905,0
|
|
20240605,170500,6774265840,2905,2905,2905,2905,0
|
|
20240605,170400,6774265840,2905,2905,2905,2905,0
|
|
20240605,170300,6774265840,2905,2905,2905,2905,0
|
|
20240605,170200,6774265840,2905,2905,2905,2905,0
|
|
20240605,170100,6774265840,2905,2905,2905,2905,0
|
|
20240605,170000,6774265840,2905,2905,2905,2905,0
|
|
20240605,165900,6774265840,2905,2905,2905,2905,0
|
|
20240605,165800,6774265840,2905,2905,2905,2905,0
|
|
20240605,165700,6774265840,2905,2905,2905,2905,0
|
|
20240605,165600,6774265840,2905,2905,2905,2905,0
|
|
20240605,165500,6774265840,2905,2905,2905,2905,0
|
|
20240605,165400,6774265840,2905,2905,2905,2905,0
|
|
20240605,165300,6774265840,2905,2905,2905,2905,0
|
|
20240605,165200,6774265840,2905,2905,2905,2905,0
|
|
20240605,165100,6774265840,2905,2905,2905,2905,0
|
|
20240605,165000,6774265840,2905,2905,2905,2905,0
|
|
20240605,164900,6774265840,2905,2905,2905,2905,0
|
|
20240605,164800,6774265840,2905,2905,2905,2905,0
|
|
20240605,164700,6774265840,2905,2905,2905,2905,0
|
|
20240605,164600,6774265840,2905,2905,2905,2905,0
|
|
20240605,164500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,164400,6774265840,2905,2905,2905,2905,0
|
|
20240605,164300,6774265840,2905,2905,2905,2905,0
|
|
20240605,164200,6774265840,2905,2905,2905,2905,0
|
|
20240605,164100,6774265840,2905,2905,2905,2905,0
|
|
20240605,164000,6774265840,2905,2905,2905,2905,0
|
|
20240605,163900,6774265840,2905,2905,2905,2905,0
|
|
20240605,163800,6774265840,2905,2905,2905,2905,0
|
|
20240605,163700,6774265840,2905,2905,2905,2905,0
|
|
20240605,163600,6774265840,2905,2905,2905,2905,0
|
|
20240605,163500,6774265840,2905,2905,2905,2905,0
|
|
20240605,163400,6774265840,2905,2905,2905,2905,0
|
|
20240605,163300,6774265840,2905,2905,2905,2905,0
|
|
20240605,163200,6774265840,2905,2905,2905,2905,0
|
|
20240605,163100,6774265840,2905,2905,2905,2905,0
|
|
20240605,163000,6774265840,2905,2905,2905,2905,0
|
|
20240605,162900,6774265840,2905,2905,2905,2905,0
|
|
20240605,162800,6774265840,2905,2905,2905,2905,0
|
|
20240605,162700,6774265840,2905,2905,2905,2905,0
|
|
20240605,162600,6774265840,2905,2905,2905,2905,0
|
|
20240605,162500,6774265840,2905,2905,2905,2905,0
|
|
20240605,162400,6774265840,2905,2905,2905,2905,0
|
|
20240605,162300,6774265840,2905,2905,2905,2905,0
|
|
20240605,162200,6774265840,2905,2905,2905,2905,0
|
|
20240605,162100,6774265840,2905,2905,2905,2905,0
|
|
20240605,162000,6774265840,2905,2905,2905,2905,0
|
|
20240605,161900,6774265840,2905,2905,2905,2905,0
|
|
20240605,161800,6774265840,2905,2905,2905,2905,0
|
|
20240605,161700,6774265840,2905,2905,2905,2905,0
|
|
20240605,161600,6774265840,2905,2905,2905,2905,0
|
|
20240605,161500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,161400,6774265840,2905,2905,2905,2905,0
|
|
20240605,161300,6774265840,2905,2905,2905,2905,0
|
|
20240605,161200,6774265840,2905,2905,2905,2905,0
|
|
20240605,161100,6774265840,2905,2905,2905,2905,0
|
|
20240605,161000,6774265840,2905,2905,2905,2905,0
|
|
20240605,160900,6774265840,2905,2905,2905,2905,0
|
|
20240605,160800,6774265840,2905,2905,2905,2905,0
|
|
20240605,160700,6774265840,2905,2905,2905,2905,0
|
|
20240605,160600,6774265840,2905,2905,2905,2905,0
|
|
20240605,160500,6774265840,2905,2905,2905,2905,0
|
|
20240605,160400,6774265840,2905,2905,2905,2905,0
|
|
20240605,160300,6774265840,2905,2905,2905,2905,0
|
|
20240605,160200,6774265840,2905,2905,2905,2905,0
|
|
20240605,160100,6774265840,2905,2905,2905,2905,0
|
|
20240605,160000,6774265840,2905,2905,2905,2905,0
|
|
20240605,155900,6774265840,2905,2905,2905,2905,0
|
|
20240605,155800,6774265840,2905,2905,2905,2905,0
|
|
20240605,155700,6774265840,2905,2905,2905,2905,0
|
|
20240605,155600,6774265840,2905,2905,2905,2905,0
|
|
20240605,155500,6774265840,2905,2905,2905,2905,0
|
|
20240605,155400,6774265840,2905,2905,2905,2905,0
|
|
20240605,155300,6774265840,2905,2905,2905,2905,0
|
|
20240605,155200,6774265840,2905,2905,2905,2905,0
|
|
20240605,155100,6774265840,2905,2905,2905,2905,0
|
|
20240605,155000,6774265840,2905,2905,2905,2905,0
|
|
20240605,154900,6774265840,2905,2905,2905,2905,0
|
|
20240605,154800,6774265840,2905,2905,2905,2905,0
|
|
20240605,154700,6774265840,2905,2905,2905,2905,0
|
|
20240605,154600,6774265840,2905,2905,2905,2905,0
|
|
20240605,154500,6774265840,2905,2905,2905,2905,26399
|
|
20240605,154400,6774265840,2905,2905,2905,2905,0
|
|
20240605,154300,6774265840,2905,2905,2905,2905,0
|
|
20240605,154200,6774265840,2905,2905,2905,2905,0
|
|
20240605,154100,6774265840,2905,2905,2905,2905,0
|
|
20240605,154000,6774265840,2905,2905,2905,2905,0
|
|
20240605,153900,6774265840,2905,2905,2905,2905,0
|
|
20240605,153800,6774265840,2905,2905,2905,2905,0
|
|
20240605,153700,6774265840,2905,2905,2905,2905,0
|
|
20240605,153600,6774265840,2905,2905,2905,2905,0
|
|
20240605,153500,6774265840,2905,2905,2905,2905,0
|
|
20240605,153400,6774265840,2905,2905,2905,2905,0
|
|
20240605,153300,6774265840,2905,2905,2905,2905,0
|
|
20240605,153200,6774265840,2905,2905,2905,2905,0
|
|
20240605,153100,6774265840,2905,2905,2905,2905,0
|
|
20240605,153000,6774265840,2905,2905,2905,2905,26399
|
|
20240605,152900,6697576745,2880,2880,2880,2880,0
|
|
20240605,152800,6697576745,2880,2880,2880,2880,0
|
|
20240605,152700,6697576745,2880,2880,2880,2880,0
|
|
20240605,152600,6697576745,2880,2880,2880,2880,0
|
|
20240605,152500,6697576745,2880,2880,2880,2880,0
|
|
20240605,152400,6697576745,2880,2880,2880,2880,0
|
|
20240605,152300,6697576745,2880,2880,2880,2880,0
|
|
20240605,152200,6697576745,2880,2880,2880,2880,0
|
|
20240605,152100,6697576745,2880,2880,2880,2880,0
|
|
20240605,152000,6697576745,2880,2880,2880,2880,0
|
|
20240605,151900,6697576745,2880,2855,2890,2855,15883
|
|
20240605,151800,6651896250,2855,2865,2870,2855,1032
|
|
20240605,151700,6648934625,2870,2855,2870,2850,1149
|
|
20240605,151600,6645655650,2850,2870,2875,2850,796
|
|
20240605,151500,6643384505,2835,2865,2870,2835,2239
|
|
20240605,151400,6637007915,2865,2895,2895,2845,20637
|
|
20240605,151300,6578030015,2875,2900,2900,2875,3316
|
|
20240605,151200,6568447990,2900,2900,2905,2890,2307
|
|
20240605,151100,6561759930,2900,2880,2900,2880,6348
|
|
20240605,151000,6543413350,2880,2890,2895,2880,2929
|
|
20240605,150900,6534955135,2895,2895,2900,2885,1415
|
|
20240605,150800,6530863760,2895,2905,2905,2895,4439
|
|
20240605,150700,6517991440,2905,2905,2905,2900,773
|
|
20240605,150600,6515749180,2905,2900,2905,2890,3070
|
|
20240605,150500,6506851170,2900,2895,2905,2895,4243
|
|
20240605,150400,6494558635,2895,2890,2905,2890,8983
|
|
20240605,150300,6468514980,2895,2875,2895,2875,4802
|
|
20240605,150200,6454641375,2875,2875,2880,2875,433
|
|
20240605,150100,6453394635,2875,2885,2890,2875,720
|
|
20240605,150000,6451320680,2890,2885,2890,2870,2471
|
|
20240605,145900,6444198385,2890,2880,2890,2865,3537
|
|
20240605,145800,6434017245,2860,2860,2880,2860,4962
|
|
20240605,145700,6419771310,2860,2860,2860,2860,152
|
|
20240605,145600,6419336590,2855,2855,2875,2855,5902
|
|
20240605,145500,6402417560,2855,2850,2855,2850,27
|
|
20240605,145400,6402340580,2850,2855,2860,2850,394
|
|
20240605,145300,6401216440,2850,2835,2850,2835,685
|
|
20240605,145200,6399271965,2850,2850,2855,2850,1551
|
|
20240605,145100,6394851610,2850,2830,2850,2830,2374
|
|
20240605,145000,6388119105,2830,2830,2840,2820,1993
|
|
20240605,144900,6382496775,2820,2820,2820,2815,713
|
|
20240605,144800,6380486445,2820,2860,2860,2815,19648
|
|
20240605,144700,6324798745,2850,2845,2860,2845,281
|
|
20240605,144600,6323996470,2860,2855,2865,2845,5444
|
|
20240605,144500,6308494730,2865,2875,2875,2850,4147
|
|
20240605,144400,6296640965,2860,2845,2880,2845,3884
|
|
20240605,144300,6285500890,2860,2865,2890,2845,9997
|
|
20240605,144200,6256872465,2880,2850,2890,2840,9606
|
|
20240605,144100,6229315305,2840,2850,2850,2840,435
|
|
20240605,144000,6228077955,2840,2840,2850,2840,316
|
|
20240605,143900,6227178985,2850,2845,2850,2840,3094
|
|
20240605,143800,6218390805,2840,2840,2840,2840,208
|
|
20240605,143700,6217800085,2840,2840,2845,2840,1284
|
|
20240605,143600,6214152980,2845,2840,2845,2840,1072
|
|
20240605,143500,6211108490,2840,2845,2860,2840,939
|
|
20240605,143400,6208439465,2845,2840,2845,2840,4451
|
|
20240605,143300,6195796830,2845,2865,2865,2840,7526
|
|
20240605,143200,6174352920,2855,2870,2870,2855,4450
|
|
20240605,143100,6161613365,2860,2850,2870,2840,7634
|
|
20240605,143000,6139843830,2870,2860,2885,2850,12191
|
|
20240605,142900,6104912215,2875,2860,2880,2850,4512
|
|
20240605,142800,6091970695,2850,2850,2860,2850,4637
|
|
20240605,142700,6078719160,2860,2855,2880,2850,8357
|
|
20240605,142600,6054824845,2860,2895,2895,2845,10972
|
|
20240605,142500,6023336260,2875,2890,2900,2870,16500
|
|
20240605,142400,5975610465,2870,2890,2900,2840,10266
|
|
20240605,142300,5946070740,2870,2850,2885,2830,6546
|
|
20240605,142200,5927310960,2850,2840,2850,2820,5887
|
|
20240605,142100,5910569025,2840,2840,2840,2840,651
|
|
20240605,142000,5908720185,2830,2830,2830,2830,94
|
|
20240605,141900,5908454165,2830,2830,2830,2830,43
|
|
20240605,141800,5908332475,2825,2835,2835,2825,466
|
|
20240605,141700,5907014965,2840,2830,2840,2830,1191
|
|
20240605,141600,5903635925,2840,2840,2840,2840,35
|
|
20240605,141500,5903536525,2830,2840,2840,2830,35
|
|
20240605,141400,5903437135,2840,2845,2845,2825,1188
|
|
20240605,141300,5900076145,2845,2845,2850,2840,1054
|
|
20240605,141200,5897074220,2845,2830,2845,2830,3434
|
|
20240605,141100,5887328845,2820,2825,2825,2820,90
|
|
20240605,141000,5887074870,2825,2825,2830,2825,2924
|
|
20240605,140900,5878814320,2820,2810,2820,2810,1057
|
|
20240605,140800,5875839925,2805,2805,2805,2805,0
|
|
20240605,140700,5875839925,2805,2805,2805,2805,5
|
|
20240605,140600,5875825900,2805,2815,2815,2805,323
|
|
20240605,140500,5874916745,2815,2815,2820,2800,4956
|
|
20240605,140400,5861031015,2815,2815,2815,2815,1
|
|
20240605,140300,5861028200,2800,2795,2815,2790,31051
|
|
20240605,140200,5774225865,2795,2810,2810,2795,1129
|
|
20240605,140100,5771067785,2810,2810,2810,2810,461
|
|
20240605,140000,5769772375,2805,2795,2810,2795,1365
|
|
20240605,135900,5765954465,2810,2810,2810,2810,418
|
|
20240605,135800,5764779885,2780,2795,2795,2780,1180
|
|
20240605,135700,5761494980,2800,2800,2800,2780,4353
|
|
20240605,135600,5749348890,2800,2800,2800,2800,451
|
|
20240605,135500,5748086090,2800,2815,2815,2800,145
|
|
20240605,135400,5747679325,2815,2815,2815,2815,3
|
|
20240605,135300,5747670880,2800,2805,2805,2800,1064
|
|
20240605,135200,5744691180,2830,2810,2830,2800,1013
|
|
20240605,135100,5741851600,2815,2815,2830,2815,1222
|
|
20240605,135000,5738409440,2815,2795,2815,2795,113
|
|
20240605,134900,5738092945,2795,2805,2815,2795,4697
|
|
20240605,134800,5724937510,2815,2815,2815,2815,74
|
|
20240605,134700,5724729200,2815,2820,2820,2800,1022
|
|
20240605,134600,5721852375,2815,2805,2815,2805,881
|
|
20240605,134500,5719373715,2810,2805,2810,2805,911
|
|
20240605,134400,5716816215,2790,2810,2810,2790,517
|
|
20240605,134300,5715369100,2810,2805,2810,2805,394
|
|
20240605,134200,5714263910,2800,2775,2800,2775,4036
|
|
20240605,134100,5703036115,2780,2780,2780,2775,1601
|
|
20240605,134000,5698587985,2780,2775,2795,2775,1019
|
|
20240605,133900,5695757585,2775,2800,2805,2760,7984
|
|
20240605,133800,5673557915,2805,2830,2830,2805,801
|
|
20240605,133700,5671308525,2830,2830,2830,2810,302
|
|
20240605,133600,5670458260,2830,2825,2830,2820,681
|
|
20240605,133500,5668535285,2830,2830,2830,2830,0
|
|
20240605,133400,5668535285,2830,2825,2840,2820,2160
|
|
20240605,133300,5662422970,2825,2800,2825,2800,853
|
|
20240605,133200,5660026520,2790,2825,2830,2790,1497
|
|
20240605,133100,5655814255,2820,2835,2835,2820,29
|
|
20240605,133000,5655732055,2810,2825,2830,2810,1100
|
|
20240605,132900,5652620130,2810,2840,2840,2800,1278
|
|
20240605,132800,5649002240,2845,2840,2845,2795,4393
|
|
20240605,132700,5636576495,2840,2820,2845,2805,4180
|
|
20240605,132600,5624737380,2810,2795,2825,2795,3043
|
|
20240605,132500,5616166095,2820,2820,2835,2795,11921
|
|
20240605,132400,5582720610,2865,2850,2865,2810,13065
|
|
20240605,132300,5545739625,2850,2855,2870,2850,1030
|
|
20240605,132200,5542802070,2875,2880,2885,2850,3129
|
|
20240605,132100,5533817430,2870,2875,2885,2855,2091
|
|
20240605,132000,5527798225,2850,2860,2865,2845,9232
|
|
20240605,131900,5501474700,2855,2860,2860,2855,3990
|
|
20240605,131800,5490065820,2860,2865,2865,2845,2437
|
|
20240605,131700,5483099540,2885,2885,2890,2850,9329
|
|
20240605,131600,5456311235,2860,2930,2930,2860,14187
|
|
20240605,131500,5415526145,2930,2955,2965,2875,22497
|
|
20240605,131400,5349332030,2960,2940,2965,2940,9235
|
|
20240605,131300,5322077555,2925,2965,2970,2925,11875
|
|
20240605,131200,5287241210,2965,2875,2970,2865,79536
|
|
20240605,131100,5053739335,2885,2845,2890,2845,9875
|
|
20240605,131000,5025339205,2845,2830,2855,2830,3915
|
|
20240605,130900,5014220095,2840,2840,2840,2830,3333
|
|
20240605,130800,5004766695,2850,2855,2870,2840,2963
|
|
20240605,130700,4996320245,2855,2860,2890,2840,9568
|
|
20240605,130600,4968886320,2860,2805,2865,2805,3599
|
|
20240605,130500,4958645145,2805,2795,2840,2795,2787
|
|
20240605,130400,4950822500,2790,2765,2845,2750,30144
|
|
20240605,130300,4865845965,2765,2765,2765,2765,51
|
|
20240605,130200,4865704950,2765,2765,2765,2765,144
|
|
20240605,130100,4865306790,2755,2755,2755,2755,406
|
|
20240605,130000,4864188260,2750,2760,2760,2750,2055
|
|
20240605,125900,4858536960,2755,2755,2755,2755,217
|
|
20240605,125800,4857939125,2755,2755,2755,2755,1
|
|
20240605,125700,4857936370,2750,2750,2750,2750,100
|
|
20240605,125600,4857661370,2755,2755,2755,2755,459
|
|
20240605,125500,4856396825,2755,2755,2755,2755,0
|
|
20240605,125400,4856396825,2755,2755,2755,2755,1
|
|
20240605,125300,4856394070,2750,2750,2750,2750,0
|
|
20240605,125200,4856394070,2750,2740,2750,2730,1643
|
|
20240605,125100,4851892615,2745,2750,2750,2735,496
|
|
20240605,125000,4850530520,2750,2750,2750,2750,115
|
|
20240605,124900,4850214270,2765,2750,2765,2750,307
|
|
20240605,124800,4849370005,2745,2745,2745,2745,6
|
|
20240605,124700,4849353535,2745,2750,2750,2745,491
|
|
20240605,124600,4848003610,2775,2775,2775,2775,0
|
|
20240605,124500,4848003610,2775,2750,2775,2750,526
|
|
20240605,124400,4846551385,2745,2745,2745,2745,150
|
|
20240605,124300,4846139635,2730,2740,2740,2730,745
|
|
20240605,124200,4844104725,2750,2745,2755,2745,5757
|
|
20240605,124100,4828282725,2745,2745,2745,2745,0
|
|
20240605,124000,4828282725,2745,2735,2745,2730,2320
|
|
20240605,123900,4821939955,2740,2745,2745,2740,1586
|
|
20240605,123800,4817594185,2740,2750,2750,2740,269
|
|
20240605,123700,4816854525,2750,2750,2750,2750,0
|
|
20240605,123600,4816854525,2750,2750,2750,2745,378
|
|
20240605,123500,4815815460,2750,2750,2750,2750,0
|
|
20240605,123400,4815815460,2750,2750,2750,2750,316
|
|
20240605,123300,4814946460,2750,2745,2750,2745,146
|
|
20240605,123200,4814545660,2745,2750,2750,2740,4243
|
|
20240605,123100,4802901555,2750,2750,2750,2750,1021
|
|
20240605,123000,4800093805,2750,2750,2750,2750,337
|
|
20240605,122900,4799167055,2750,2750,2750,2750,0
|
|
20240605,122800,4799167055,2750,2755,2755,2750,499
|
|
20240605,122700,4797793555,2750,2750,2750,2750,0
|
|
20240605,122600,4797793555,2750,2750,2750,2750,20
|
|
20240605,122500,4797738555,2750,2760,2760,2750,624
|
|
20240605,122400,4796019375,2765,2765,2765,2765,60
|
|
20240605,122300,4795853475,2765,2765,2765,2765,5
|
|
20240605,122200,4795839650,2750,2755,2765,2750,1277
|
|
20240605,122100,4792327365,2755,2755,2755,2755,374
|
|
20240605,122000,4791296995,2755,2750,2755,2750,162
|
|
20240605,121900,4790851250,2765,2765,2765,2750,173
|
|
20240605,121800,4790374960,2755,2755,2755,2755,399
|
|
20240605,121700,4789275715,2755,2755,2755,2755,176
|
|
20240605,121600,4788790835,2755,2755,2755,2755,73
|
|
20240605,121500,4788589720,2755,2755,2755,2750,3342
|
|
20240605,121400,4779387590,2760,2760,2760,2760,966
|
|
20240605,121300,4776721430,2760,2760,2760,2760,332
|
|
20240605,121200,4775805110,2760,2765,2765,2760,87
|
|
20240605,121100,4775564825,2760,2760,2760,2760,391
|
|
20240605,121000,4774485665,2770,2760,2770,2760,2596
|
|
20240605,120900,4767320675,2760,2775,2775,2760,2199
|
|
20240605,120800,4761246440,2780,2770,2785,2770,7053
|
|
20240605,120700,4741673450,2770,2755,2770,2755,3108
|
|
20240605,120600,4733065805,2755,2755,2770,2755,438
|
|
20240605,120500,4731858620,2755,2755,2755,2750,3358
|
|
20240605,120400,4722613750,2755,2745,2755,2745,1137
|
|
20240605,120300,4719492565,2745,2760,2760,2745,2167
|
|
20240605,120200,4713537255,2760,2745,2775,2745,1847
|
|
20240605,120100,4708464960,2740,2785,2795,2740,24932
|
|
20240605,120000,4639844430,2785,2785,2790,2785,343
|
|
20240605,115900,4638887775,2785,2795,2795,2785,401
|
|
20240605,115800,4637769055,2795,2785,2795,2785,1689
|
|
20240605,115700,4633064680,2785,2775,2785,2770,1731
|
|
20240605,115600,4628254580,2775,2775,2775,2775,307
|
|
20240605,115500,4627402655,2775,2775,2775,2775,1
|
|
20240605,115400,4627399880,2760,2770,2775,2760,8175
|
|
20240605,115300,4604796930,2775,2775,2775,2775,106
|
|
20240605,115200,4604502780,2770,2770,2775,2765,3014
|
|
20240605,115100,4596154110,2770,2770,2770,2770,272
|
|
20240605,115000,4595400670,2775,2775,2775,2775,0
|
|
20240605,114900,4595400670,2775,2770,2775,2770,1710
|
|
20240605,114800,4590656650,2770,2770,2770,2770,0
|
|
20240605,114700,4590656650,2770,2765,2770,2765,1025
|
|
20240605,114600,4587817525,2765,2775,2775,2765,1382
|
|
20240605,114500,4583992885,2770,2770,2770,2770,1100
|
|
20240605,114400,4580945885,2770,2760,2770,2760,150
|
|
20240605,114300,4580530885,2755,2755,2755,2755,22
|
|
20240605,114200,4580470275,2755,2755,2765,2755,1204
|
|
20240605,114100,4577153005,2770,2770,2770,2770,109
|
|
20240605,114000,4576851075,2755,2770,2770,2755,238
|
|
20240605,113900,4576193520,2770,2770,2770,2770,0
|
|
20240605,113800,4576193520,2770,2770,2770,2770,62
|
|
20240605,113700,4576021780,2770,2775,2785,2770,1551
|
|
20240605,113600,4571722070,2770,2760,2770,2760,2356
|
|
20240605,113500,4565196050,2770,2765,2770,2760,1118
|
|
20240605,113400,4562109415,2760,2750,2760,2750,1504
|
|
20240605,113300,4557970685,2750,2750,2750,2750,10
|
|
20240605,113200,4557943185,2750,2765,2765,2750,988
|
|
20240605,113100,4555225885,2770,2765,2775,2750,3422
|
|
20240605,113000,4545788960,2765,2765,2765,2755,429
|
|
20240605,112900,4544605995,2765,2770,2770,2765,66
|
|
20240605,112800,4544423340,2785,2785,2785,2785,0
|
|
20240605,112700,4544423340,2785,2780,2785,2780,75
|
|
20240605,112600,4544214720,2780,2775,2780,2775,1301
|
|
20240605,112500,4540602080,2775,2760,2775,2760,2764
|
|
20240605,112400,4532961375,2760,2750,2760,2750,423
|
|
20240605,112300,4531798115,2760,2745,2760,2740,995
|
|
20240605,112200,4529067115,2765,2750,2765,2745,13961
|
|
20240605,112100,4490652940,2765,2770,2770,2750,1252
|
|
20240605,112000,4487199915,2765,2750,2765,2750,2378
|
|
20240605,111900,4480640815,2750,2755,2755,2750,2387
|
|
20240605,111800,4474076560,2745,2720,2745,2720,2326
|
|
20240605,111700,4467704115,2715,2735,2745,2710,19639
|
|
20240605,111600,4414357080,2755,2755,2755,2750,2548
|
|
20240605,111500,4407338060,2765,2730,2765,2725,9832
|
|
20240605,111400,4380366195,2730,2730,2730,2725,965
|
|
20240605,111300,4377732495,2730,2715,2730,2710,4740
|
|
20240605,111200,4364848210,2715,2720,2725,2710,3413
|
|
20240605,111100,4355576030,2720,2725,2725,2715,6851
|
|
20240605,111000,4336963705,2725,2715,2725,2715,573
|
|
20240605,110900,4335404565,2715,2710,2715,2705,2057
|
|
20240605,110800,4329832525,2715,2750,2750,2690,94930
|
|
20240605,110700,4073009775,2760,2765,2765,2745,4408
|
|
20240605,110600,4060885160,2765,2790,2790,2750,27728
|
|
20240605,110500,3984313000,2785,2790,2800,2785,17363
|
|
20240605,110400,3935779255,2790,2805,2815,2790,12391
|
|
20240605,110300,3901151605,2810,2820,2820,2810,1402
|
|
20240605,110200,3897204400,2815,2815,2820,2815,512
|
|
20240605,110100,3895761240,2815,2805,2820,2805,5210
|
|
20240605,110000,3881131085,2805,2805,2810,2805,2819
|
|
20240605,105900,3873220900,2810,2820,2820,2805,3082
|
|
20240605,105800,3864558195,2825,2820,2825,2820,5104
|
|
20240605,105700,3850139400,2825,2810,2825,2810,1099
|
|
20240605,105600,3847036225,2820,2805,2820,2805,726
|
|
20240605,105500,3844993900,2805,2805,2805,2805,349
|
|
20240605,105400,3844014955,2810,2800,2820,2795,2865
|
|
20240605,105300,3835983555,2795,2795,2800,2790,4484
|
|
20240605,105200,3823464610,2795,2820,2820,2795,3497
|
|
20240605,105100,3813672760,2825,2825,2825,2825,859
|
|
20240605,105000,3811246085,2830,2805,2830,2800,2444
|
|
20240605,104900,3804361360,2805,2795,2805,2790,2501
|
|
20240605,104800,3797371510,2790,2800,2805,2790,1233
|
|
20240605,104700,3793925305,2805,2805,2810,2800,447
|
|
20240605,104600,3792673660,2800,2805,2805,2800,2227
|
|
20240605,104500,3786437960,2810,2815,2815,2810,116
|
|
20240605,104400,3786111980,2815,2820,2825,2805,1114
|
|
20240605,104300,3782967500,2830,2790,2830,2790,4196
|
|
20240605,104200,3771154060,2790,2790,2800,2785,2901
|
|
20240605,104100,3763064200,2790,2805,2805,2790,4606
|
|
20240605,104000,3750205870,2800,2805,2815,2800,1265
|
|
20240605,103900,3746661720,2800,2800,2810,2800,1091
|
|
20240605,103800,3743599045,2810,2805,2820,2790,915
|
|
20240605,103700,3741029610,2805,2800,2805,2790,1479
|
|
20240605,103600,3736892325,2805,2800,2810,2790,3189
|
|
20240605,103500,3727964360,2805,2795,2850,2795,3001
|
|
20240605,103400,3719510455,2790,2785,2795,2780,2199
|
|
20240605,103300,3713388815,2785,2795,2795,2780,1822
|
|
20240605,103200,3708320830,2785,2800,2800,2775,11874
|
|
20240605,103100,3675292590,2800,2795,2800,2785,3646
|
|
20240605,103000,3665100345,2795,2800,2800,2775,3905
|
|
20240605,102900,3654221605,2775,2775,2800,2765,8511
|
|
20240605,102800,3630499240,2780,2865,2875,2740,66488
|
|
20240605,102700,3444614350,2860,2840,2875,2835,7606
|
|
20240605,102600,3422858050,2845,2830,2880,2800,26367
|
|
20240605,102500,3348611545,2835,2880,2880,2835,26102
|
|
20240605,102400,3273904775,2875,2870,2875,2850,8893
|
|
20240605,102300,3248444795,2870,2865,2895,2850,10738
|
|
20240605,102200,3217585650,2880,2905,2905,2850,41479
|
|
20240605,102100,3098045685,2900,2900,2905,2880,25205
|
|
20240605,102000,3025116110,2895,2855,2940,2845,49725
|
|
20240605,101900,2881326445,2870,2875,2900,2835,16451
|
|
20240605,101800,2834048080,2885,2795,2900,2785,56146
|
|
20240605,101700,2674072885,2795,2795,2800,2775,2938
|
|
20240605,101600,2665866515,2805,2780,2805,2770,17013
|
|
20240605,101500,2618422280,2770,2790,2795,2745,6272
|
|
20240605,101400,2601021230,2780,2740,2800,2740,18004
|
|
20240605,101300,2551080350,2740,2780,2785,2725,40397
|
|
20240605,101200,2439673325,2775,2765,2795,2760,7772
|
|
20240605,101100,2418095985,2760,2830,2830,2760,30723
|
|
20240605,101000,2332587300,2830,2850,2865,2750,60111
|
|
20240605,100900,2163668975,2860,2910,2950,2820,134403
|
|
20240605,100800,1775602195,2925,2855,2945,2835,116140
|
|
20240605,100700,1439926460,2825,2825,2825,2825,0
|
|
20240605,100600,1439926460,2825,2800,2825,2795,27240
|
|
20240605,100500,1363202200,2800,2780,2800,2760,17918
|
|
20240605,100400,1313119405,2780,2770,2780,2765,3234
|
|
20240605,100300,1304139110,2770,2790,2790,2765,12319
|
|
20240605,100200,1269898945,2790,2760,2790,2760,17735
|
|
20240605,100100,1220699110,2760,2765,2770,2750,1190
|
|
20240605,100000,1217416915,2765,2725,2765,2725,18387
|
|
20240605,095900,1166832480,2725,2715,2730,2715,1113
|
|
20240605,095800,1163798885,2720,2720,2720,2715,1664
|
|
20240605,095700,1159273115,2715,2715,2725,2715,518
|
|
20240605,095600,1157864105,2715,2725,2725,2710,922
|
|
20240605,095500,1155354030,2720,2710,2720,2710,14
|
|
20240605,095400,1155316060,2725,2715,2725,2710,2276
|
|
20240605,095300,1149146750,2715,2720,2745,2715,23190
|
|
20240605,095200,1085921705,2710,2710,2710,2710,2512
|
|
20240605,095100,1079114185,2710,2715,2715,2710,5656
|
|
20240605,095000,1063759820,2715,2715,2715,2715,207
|
|
20240605,094900,1063197815,2735,2715,2735,2715,2425
|
|
20240605,094800,1056578320,2705,2705,2705,2705,314
|
|
20240605,094700,1055728950,2705,2710,2710,2705,430
|
|
20240605,094600,1054565770,2705,2705,2715,2705,2382
|
|
20240605,094500,1048112270,2700,2720,2720,2700,9890
|
|
20240605,094400,1021301295,2720,2730,2735,2720,2066
|
|
20240605,094300,1015672745,2730,2720,2730,2720,123
|
|
20240605,094200,1015337705,2720,2725,2725,2720,1972
|
|
20240605,094100,1009969225,2730,2725,2735,2720,3721
|
|
20240605,094000,999826020,2720,2725,2725,2720,929
|
|
20240605,093900,997299130,2720,2730,2730,2720,7747
|
|
20240605,093800,976183590,2730,2735,2735,2730,2131
|
|
20240605,093700,970365800,2740,2730,2745,2730,1687
|
|
20240605,093600,965758765,2740,2745,2745,2740,1326
|
|
20240605,093500,962119110,2740,2730,2740,2730,2275
|
|
20240605,093400,955895620,2735,2740,2740,2730,117
|
|
20240605,093300,955576150,2740,2720,2740,2720,1606
|
|
20240605,093200,951186090,2720,2725,2725,2720,4515
|
|
20240605,093100,938883915,2725,2735,2735,2725,50
|
|
20240605,093000,938747625,2735,2730,2735,2720,8672
|
|
20240605,092900,915081405,2730,2720,2730,2720,4460
|
|
20240605,092800,902914365,2710,2725,2730,2710,4847
|
|
20240605,092700,889747675,2730,2720,2730,2720,2314
|
|
20240605,092600,883439255,2725,2710,2725,2705,5673
|
|
20240605,092500,868059785,2710,2725,2725,2705,5752
|
|
20240605,092400,852417970,2720,2710,2720,2705,2645
|
|
20240605,092300,845248055,2720,2705,2725,2705,830
|
|
20240605,092200,842993750,2725,2705,2725,2700,4620
|
|
20240605,092100,830454510,2705,2715,2715,2705,148
|
|
20240605,092000,830054030,2715,2695,2715,2695,2250
|
|
20240605,091900,823958805,2695,2695,2700,2685,1731
|
|
20240605,091800,819292565,2695,2680,2695,2680,2407
|
|
20240605,091700,812829955,2685,2680,2685,2680,1015
|
|
20240605,091600,810108090,2680,2685,2685,2680,1031
|
|
20240605,091500,807344910,2680,2740,2740,2680,34761
|
|
20240605,091400,713372970,2730,2730,2740,2730,1636
|
|
20240605,091300,708904365,2740,2720,2740,2720,6724
|
|
20240605,091200,690538695,2725,2730,2730,2720,4491
|
|
20240605,091100,678301850,2725,2715,2735,2705,7475
|
|
20240605,091000,657971170,2720,2735,2765,2720,11216
|
|
20240605,090900,627275000,2735,2725,2785,2710,41182
|
|
20240605,090800,513905245,2720,2710,2720,2705,2989
|
|
20240605,090700,505807660,2705,2740,2740,2700,25552
|
|
20240605,090600,436244400,2735,2660,2740,2655,49738
|
|
20240605,090500,301626110,2675,2680,2685,2655,3133
|
|
20240605,090400,293266620,2685,2645,2695,2645,6325
|
|
20240605,090300,276410235,2645,2620,2650,2620,12275
|
|
20240605,090200,244143730,2610,2665,2675,2600,19344
|
|
20240605,090100,192988905,2665,2670,2700,2640,24363
|
|
20240605,090000,127873905,2660,2570,2740,2570,48425
|