666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,200200,1956742785,2805,2805,2805,2805,0
|
|
20240603,200100,1956742785,2805,2805,2805,2805,0
|
|
20240603,200000,1956742785,2805,2805,2805,2805,0
|
|
20240603,195900,1956742785,2805,2805,2805,2805,0
|
|
20240603,195800,1956742785,2805,2805,2805,2805,0
|
|
20240603,195700,1956742785,2805,2805,2805,2805,0
|
|
20240603,195600,1956742785,2805,2805,2805,2805,0
|
|
20240603,195500,1956742785,2805,2805,2805,2805,0
|
|
20240603,195400,1956742785,2805,2805,2805,2805,0
|
|
20240603,195300,1956742785,2805,2805,2805,2805,0
|
|
20240603,195200,1956742785,2805,2805,2805,2805,0
|
|
20240603,195100,1956742785,2805,2805,2805,2805,0
|
|
20240603,195000,1956742785,2805,2805,2805,2805,0
|
|
20240603,194900,1956742785,2805,2805,2805,2805,0
|
|
20240603,194800,1956742785,2805,2805,2805,2805,0
|
|
20240603,194700,1956742785,2805,2805,2805,2805,0
|
|
20240603,194600,1956742785,2805,2805,2805,2805,0
|
|
20240603,194500,1956742785,2805,2805,2805,2805,0
|
|
20240603,194400,1956742785,2805,2805,2805,2805,0
|
|
20240603,194300,1956742785,2805,2805,2805,2805,0
|
|
20240603,194200,1956742785,2805,2805,2805,2805,0
|
|
20240603,194100,1956742785,2805,2805,2805,2805,0
|
|
20240603,194000,1956742785,2805,2805,2805,2805,0
|
|
20240603,193900,1956742785,2805,2805,2805,2805,0
|
|
20240603,193800,1956742785,2805,2805,2805,2805,0
|
|
20240603,193700,1956742785,2805,2805,2805,2805,0
|
|
20240603,193600,1956742785,2805,2805,2805,2805,0
|
|
20240603,193500,1956742785,2805,2805,2805,2805,0
|
|
20240603,193400,1956742785,2805,2805,2805,2805,0
|
|
20240603,193300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,193200,1956742785,2805,2805,2805,2805,0
|
|
20240603,193100,1956742785,2805,2805,2805,2805,0
|
|
20240603,193000,1956742785,2805,2805,2805,2805,0
|
|
20240603,192900,1956742785,2805,2805,2805,2805,0
|
|
20240603,192800,1956742785,2805,2805,2805,2805,0
|
|
20240603,192700,1956742785,2805,2805,2805,2805,0
|
|
20240603,192600,1956742785,2805,2805,2805,2805,0
|
|
20240603,192500,1956742785,2805,2805,2805,2805,0
|
|
20240603,192400,1956742785,2805,2805,2805,2805,0
|
|
20240603,192300,1956742785,2805,2805,2805,2805,0
|
|
20240603,192200,1956742785,2805,2805,2805,2805,0
|
|
20240603,192100,1956742785,2805,2805,2805,2805,0
|
|
20240603,192000,1956742785,2805,2805,2805,2805,0
|
|
20240603,191900,1956742785,2805,2805,2805,2805,0
|
|
20240603,191800,1956742785,2805,2805,2805,2805,0
|
|
20240603,191700,1956742785,2805,2805,2805,2805,0
|
|
20240603,191600,1956742785,2805,2805,2805,2805,0
|
|
20240603,191500,1956742785,2805,2805,2805,2805,0
|
|
20240603,191400,1956742785,2805,2805,2805,2805,0
|
|
20240603,191300,1956742785,2805,2805,2805,2805,0
|
|
20240603,191200,1956742785,2805,2805,2805,2805,0
|
|
20240603,191100,1956742785,2805,2805,2805,2805,0
|
|
20240603,191000,1956742785,2805,2805,2805,2805,0
|
|
20240603,190900,1956742785,2805,2805,2805,2805,0
|
|
20240603,190800,1956742785,2805,2805,2805,2805,0
|
|
20240603,190700,1956742785,2805,2805,2805,2805,0
|
|
20240603,190600,1956742785,2805,2805,2805,2805,0
|
|
20240603,190500,1956742785,2805,2805,2805,2805,0
|
|
20240603,190400,1956742785,2805,2805,2805,2805,0
|
|
20240603,190300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,190200,1956742785,2805,2805,2805,2805,0
|
|
20240603,190100,1956742785,2805,2805,2805,2805,0
|
|
20240603,190000,1956742785,2805,2805,2805,2805,0
|
|
20240603,185900,1956742785,2805,2805,2805,2805,0
|
|
20240603,185800,1956742785,2805,2805,2805,2805,0
|
|
20240603,185700,1956742785,2805,2805,2805,2805,0
|
|
20240603,185600,1956742785,2805,2805,2805,2805,0
|
|
20240603,185500,1956742785,2805,2805,2805,2805,0
|
|
20240603,185400,1956742785,2805,2805,2805,2805,0
|
|
20240603,185300,1956742785,2805,2805,2805,2805,0
|
|
20240603,185200,1956742785,2805,2805,2805,2805,0
|
|
20240603,185100,1956742785,2805,2805,2805,2805,0
|
|
20240603,185000,1956742785,2805,2805,2805,2805,0
|
|
20240603,184900,1956742785,2805,2805,2805,2805,0
|
|
20240603,184800,1956742785,2805,2805,2805,2805,0
|
|
20240603,184700,1956742785,2805,2805,2805,2805,0
|
|
20240603,184600,1956742785,2805,2805,2805,2805,0
|
|
20240603,184500,1956742785,2805,2805,2805,2805,0
|
|
20240603,184400,1956742785,2805,2805,2805,2805,0
|
|
20240603,184300,1956742785,2805,2805,2805,2805,0
|
|
20240603,184200,1956742785,2805,2805,2805,2805,0
|
|
20240603,184100,1956742785,2805,2805,2805,2805,0
|
|
20240603,184000,1956742785,2805,2805,2805,2805,0
|
|
20240603,183900,1956742785,2805,2805,2805,2805,0
|
|
20240603,183800,1956742785,2805,2805,2805,2805,0
|
|
20240603,183700,1956742785,2805,2805,2805,2805,0
|
|
20240603,183600,1956742785,2805,2805,2805,2805,0
|
|
20240603,183500,1956742785,2805,2805,2805,2805,0
|
|
20240603,183400,1956742785,2805,2805,2805,2805,0
|
|
20240603,183300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,183200,1956742785,2805,2805,2805,2805,0
|
|
20240603,183100,1956742785,2805,2805,2805,2805,0
|
|
20240603,183000,1956742785,2805,2805,2805,2805,0
|
|
20240603,182900,1956742785,2805,2805,2805,2805,0
|
|
20240603,182800,1956742785,2805,2805,2805,2805,0
|
|
20240603,182700,1956742785,2805,2805,2805,2805,0
|
|
20240603,182600,1956742785,2805,2805,2805,2805,0
|
|
20240603,182500,1956742785,2805,2805,2805,2805,0
|
|
20240603,182400,1956742785,2805,2805,2805,2805,0
|
|
20240603,182300,1956742785,2805,2805,2805,2805,0
|
|
20240603,182200,1956742785,2805,2805,2805,2805,0
|
|
20240603,182100,1956742785,2805,2805,2805,2805,0
|
|
20240603,182000,1956742785,2805,2805,2805,2805,0
|
|
20240603,181900,1956742785,2805,2805,2805,2805,0
|
|
20240603,181800,1956742785,2805,2805,2805,2805,0
|
|
20240603,181700,1956742785,2805,2805,2805,2805,0
|
|
20240603,181600,1956742785,2805,2805,2805,2805,0
|
|
20240603,181500,1956742785,2805,2805,2805,2805,0
|
|
20240603,181400,1956742785,2805,2805,2805,2805,0
|
|
20240603,181300,1956742785,2805,2805,2805,2805,0
|
|
20240603,181200,1956742785,2805,2805,2805,2805,0
|
|
20240603,181100,1956742785,2805,2805,2805,2805,0
|
|
20240603,181000,1956742785,2805,2805,2805,2805,0
|
|
20240603,180900,1956742785,2805,2805,2805,2805,0
|
|
20240603,180800,1956742785,2805,2805,2805,2805,0
|
|
20240603,180700,1956742785,2805,2805,2805,2805,0
|
|
20240603,180600,1956742785,2805,2805,2805,2805,0
|
|
20240603,180500,1956742785,2805,2805,2805,2805,0
|
|
20240603,180400,1956742785,2805,2805,2805,2805,0
|
|
20240603,180300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,180200,1956742785,2805,2805,2805,2805,0
|
|
20240603,180100,1956742785,2805,2805,2805,2805,0
|
|
20240603,180000,1956742785,2805,2805,2805,2805,0
|
|
20240603,175900,1956742785,2805,2805,2805,2805,0
|
|
20240603,175800,1956742785,2805,2805,2805,2805,0
|
|
20240603,175700,1956742785,2805,2805,2805,2805,0
|
|
20240603,175600,1956742785,2805,2805,2805,2805,0
|
|
20240603,175500,1956742785,2805,2805,2805,2805,0
|
|
20240603,175400,1956742785,2805,2805,2805,2805,0
|
|
20240603,175300,1956742785,2805,2805,2805,2805,0
|
|
20240603,175200,1956742785,2805,2805,2805,2805,0
|
|
20240603,175100,1956742785,2805,2805,2805,2805,0
|
|
20240603,175000,1956742785,2805,2805,2805,2805,0
|
|
20240603,174900,1956742785,2805,2805,2805,2805,0
|
|
20240603,174800,1956742785,2805,2805,2805,2805,0
|
|
20240603,174700,1956742785,2805,2805,2805,2805,0
|
|
20240603,174600,1956742785,2805,2805,2805,2805,0
|
|
20240603,174500,1956742785,2805,2805,2805,2805,0
|
|
20240603,174400,1956742785,2805,2805,2805,2805,0
|
|
20240603,174300,1956742785,2805,2805,2805,2805,0
|
|
20240603,174200,1956742785,2805,2805,2805,2805,0
|
|
20240603,174100,1956742785,2805,2805,2805,2805,0
|
|
20240603,174000,1956742785,2805,2805,2805,2805,0
|
|
20240603,173900,1956742785,2805,2805,2805,2805,0
|
|
20240603,173800,1956742785,2805,2805,2805,2805,0
|
|
20240603,173700,1956742785,2805,2805,2805,2805,0
|
|
20240603,173600,1956742785,2805,2805,2805,2805,0
|
|
20240603,173500,1956742785,2805,2805,2805,2805,0
|
|
20240603,173400,1956742785,2805,2805,2805,2805,0
|
|
20240603,173300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,173200,1956742785,2805,2805,2805,2805,0
|
|
20240603,173100,1956742785,2805,2805,2805,2805,0
|
|
20240603,173000,1956742785,2805,2805,2805,2805,0
|
|
20240603,172900,1956742785,2805,2805,2805,2805,0
|
|
20240603,172800,1956742785,2805,2805,2805,2805,0
|
|
20240603,172700,1956742785,2805,2805,2805,2805,0
|
|
20240603,172600,1956742785,2805,2805,2805,2805,0
|
|
20240603,172500,1956742785,2805,2805,2805,2805,0
|
|
20240603,172400,1956742785,2805,2805,2805,2805,0
|
|
20240603,172300,1956742785,2805,2805,2805,2805,0
|
|
20240603,172200,1956742785,2805,2805,2805,2805,0
|
|
20240603,172100,1956742785,2805,2805,2805,2805,0
|
|
20240603,172000,1956742785,2805,2805,2805,2805,0
|
|
20240603,171900,1956742785,2805,2805,2805,2805,0
|
|
20240603,171800,1956742785,2805,2805,2805,2805,0
|
|
20240603,171700,1956742785,2805,2805,2805,2805,0
|
|
20240603,171600,1956742785,2805,2805,2805,2805,0
|
|
20240603,171500,1956742785,2805,2805,2805,2805,0
|
|
20240603,171400,1956742785,2805,2805,2805,2805,0
|
|
20240603,171300,1956742785,2805,2805,2805,2805,0
|
|
20240603,171200,1956742785,2805,2805,2805,2805,0
|
|
20240603,171100,1956742785,2805,2805,2805,2805,0
|
|
20240603,171000,1956742785,2805,2805,2805,2805,0
|
|
20240603,170900,1956742785,2805,2805,2805,2805,0
|
|
20240603,170800,1956742785,2805,2805,2805,2805,0
|
|
20240603,170700,1956742785,2805,2805,2805,2805,0
|
|
20240603,170600,1956742785,2805,2805,2805,2805,0
|
|
20240603,170500,1956742785,2805,2805,2805,2805,0
|
|
20240603,170400,1956742785,2805,2805,2805,2805,0
|
|
20240603,170300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,170200,1956742785,2805,2805,2805,2805,0
|
|
20240603,170100,1956742785,2805,2805,2805,2805,0
|
|
20240603,170000,1956742785,2805,2805,2805,2805,0
|
|
20240603,165900,1956742785,2805,2805,2805,2805,0
|
|
20240603,165800,1956742785,2805,2805,2805,2805,0
|
|
20240603,165700,1956742785,2805,2805,2805,2805,0
|
|
20240603,165600,1956742785,2805,2805,2805,2805,0
|
|
20240603,165500,1956742785,2805,2805,2805,2805,0
|
|
20240603,165400,1956742785,2805,2805,2805,2805,0
|
|
20240603,165300,1956742785,2805,2805,2805,2805,0
|
|
20240603,165200,1956742785,2805,2805,2805,2805,0
|
|
20240603,165100,1956742785,2805,2805,2805,2805,0
|
|
20240603,165000,1956742785,2805,2805,2805,2805,0
|
|
20240603,164900,1956742785,2805,2805,2805,2805,0
|
|
20240603,164800,1956742785,2805,2805,2805,2805,0
|
|
20240603,164700,1956742785,2805,2805,2805,2805,0
|
|
20240603,164600,1956742785,2805,2805,2805,2805,0
|
|
20240603,164500,1956742785,2805,2805,2805,2805,0
|
|
20240603,164400,1956742785,2805,2805,2805,2805,0
|
|
20240603,164300,1956742785,2805,2805,2805,2805,0
|
|
20240603,164200,1956742785,2805,2805,2805,2805,0
|
|
20240603,164100,1956742785,2805,2805,2805,2805,0
|
|
20240603,164000,1956742785,2805,2805,2805,2805,0
|
|
20240603,163900,1956742785,2805,2805,2805,2805,0
|
|
20240603,163800,1956742785,2805,2805,2805,2805,0
|
|
20240603,163700,1956742785,2805,2805,2805,2805,0
|
|
20240603,163600,1956742785,2805,2805,2805,2805,0
|
|
20240603,163500,1956742785,2805,2805,2805,2805,0
|
|
20240603,163400,1956742785,2805,2805,2805,2805,0
|
|
20240603,163300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,163200,1956742785,2805,2805,2805,2805,0
|
|
20240603,163100,1956742785,2805,2805,2805,2805,0
|
|
20240603,163000,1956742785,2805,2805,2805,2805,0
|
|
20240603,162900,1956742785,2805,2805,2805,2805,0
|
|
20240603,162800,1956742785,2805,2805,2805,2805,0
|
|
20240603,162700,1956742785,2805,2805,2805,2805,0
|
|
20240603,162600,1956742785,2805,2805,2805,2805,0
|
|
20240603,162500,1956742785,2805,2805,2805,2805,0
|
|
20240603,162400,1956742785,2805,2805,2805,2805,0
|
|
20240603,162300,1956742785,2805,2805,2805,2805,0
|
|
20240603,162200,1956742785,2805,2805,2805,2805,0
|
|
20240603,162100,1956742785,2805,2805,2805,2805,0
|
|
20240603,162000,1956742785,2805,2805,2805,2805,0
|
|
20240603,161900,1956742785,2805,2805,2805,2805,0
|
|
20240603,161800,1956742785,2805,2805,2805,2805,0
|
|
20240603,161700,1956742785,2805,2805,2805,2805,0
|
|
20240603,161600,1956742785,2805,2805,2805,2805,0
|
|
20240603,161500,1956742785,2805,2805,2805,2805,0
|
|
20240603,161400,1956742785,2805,2805,2805,2805,0
|
|
20240603,161300,1956742785,2805,2805,2805,2805,0
|
|
20240603,161200,1956742785,2805,2805,2805,2805,0
|
|
20240603,161100,1956742785,2805,2805,2805,2805,0
|
|
20240603,161000,1956742785,2805,2805,2805,2805,0
|
|
20240603,160900,1956742785,2805,2805,2805,2805,0
|
|
20240603,160800,1956742785,2805,2805,2805,2805,0
|
|
20240603,160700,1956742785,2805,2805,2805,2805,0
|
|
20240603,160600,1956742785,2805,2805,2805,2805,0
|
|
20240603,160500,1956742785,2805,2805,2805,2805,0
|
|
20240603,160400,1956742785,2805,2805,2805,2805,0
|
|
20240603,160300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,160200,1956742785,2805,2805,2805,2805,0
|
|
20240603,160100,1956742785,2805,2805,2805,2805,0
|
|
20240603,160000,1956742785,2805,2805,2805,2805,0
|
|
20240603,155900,1956742785,2805,2805,2805,2805,0
|
|
20240603,155800,1956742785,2805,2805,2805,2805,0
|
|
20240603,155700,1956742785,2805,2805,2805,2805,0
|
|
20240603,155600,1956742785,2805,2805,2805,2805,0
|
|
20240603,155500,1956742785,2805,2805,2805,2805,0
|
|
20240603,155400,1956742785,2805,2805,2805,2805,0
|
|
20240603,155300,1956742785,2805,2805,2805,2805,0
|
|
20240603,155200,1956742785,2805,2805,2805,2805,0
|
|
20240603,155100,1956742785,2805,2805,2805,2805,0
|
|
20240603,155000,1956742785,2805,2805,2805,2805,0
|
|
20240603,154900,1956742785,2805,2805,2805,2805,0
|
|
20240603,154800,1956742785,2805,2805,2805,2805,0
|
|
20240603,154700,1956742785,2805,2805,2805,2805,0
|
|
20240603,154600,1956742785,2805,2805,2805,2805,0
|
|
20240603,154500,1956742785,2805,2805,2805,2805,0
|
|
20240603,154400,1956742785,2805,2805,2805,2805,0
|
|
20240603,154300,1956742785,2805,2805,2805,2805,0
|
|
20240603,154200,1956742785,2805,2805,2805,2805,0
|
|
20240603,154100,1956742785,2805,2805,2805,2805,0
|
|
20240603,154000,1956742785,2805,2805,2805,2805,0
|
|
20240603,153900,1956742785,2805,2805,2805,2805,0
|
|
20240603,153800,1956742785,2805,2805,2805,2805,0
|
|
20240603,153700,1956742785,2805,2805,2805,2805,0
|
|
20240603,153600,1956742785,2805,2805,2805,2805,0
|
|
20240603,153500,1956742785,2805,2805,2805,2805,0
|
|
20240603,153400,1956742785,2805,2805,2805,2805,0
|
|
20240603,153300,1956742785,2805,2805,2805,2805,14595
|
|
20240603,153200,1956742785,2805,2805,2805,2805,0
|
|
20240603,153100,1956742785,2805,2805,2805,2805,0
|
|
20240603,153000,1956742785,2805,2805,2805,2805,14595
|
|
20240603,152900,1915803810,2810,2810,2810,2810,0
|
|
20240603,152800,1915803810,2810,2810,2810,2810,0
|
|
20240603,152700,1915803810,2810,2810,2810,2810,0
|
|
20240603,152600,1915803810,2810,2810,2810,2810,0
|
|
20240603,152500,1915803810,2810,2810,2810,2810,0
|
|
20240603,152400,1915803810,2810,2810,2810,2810,0
|
|
20240603,152300,1915803810,2810,2810,2810,2810,0
|
|
20240603,152200,1915803810,2810,2810,2810,2810,0
|
|
20240603,152100,1915803810,2810,2810,2810,2810,0
|
|
20240603,152000,1915803810,2810,2810,2810,2810,0
|
|
20240603,151900,1915803810,2810,2800,2810,2795,38633
|
|
20240603,151800,1807514185,2805,2800,2805,2800,1358
|
|
20240603,151700,1803708705,2805,2800,2805,2800,1599
|
|
20240603,151600,1799226300,2805,2800,2805,2800,2071
|
|
20240603,151500,1793420165,2800,2800,2805,2800,1210
|
|
20240603,151400,1790031955,2800,2805,2805,2800,4169
|
|
20240603,151300,1778348500,2805,2800,2805,2795,19015
|
|
20240603,151200,1725104400,2795,2800,2800,2795,2506
|
|
20240603,151100,1718088495,2795,2795,2800,2795,12
|
|
20240603,151000,1718054930,2800,2800,2800,2795,107
|
|
20240603,150900,1717755350,2800,2795,2800,2795,8
|
|
20240603,150800,1717732970,2800,2800,2800,2800,5
|
|
20240603,150700,1717718970,2795,2800,2800,2795,701
|
|
20240603,150600,1715757405,2795,2795,2800,2795,1707
|
|
20240603,150500,1710984225,2800,2795,2800,2795,342
|
|
20240603,150400,1710028185,2800,2800,2800,2795,168
|
|
20240603,150300,1709558085,2795,2795,2800,2795,386
|
|
20240603,150200,1708478675,2800,2795,2800,2795,6
|
|
20240603,150100,1708461880,2800,2800,2800,2795,1879
|
|
20240603,150000,1703208195,2800,2795,2800,2795,4173
|
|
20240603,145900,1691536040,2800,2795,2800,2795,359
|
|
20240603,145800,1690530845,2800,2795,2800,2795,199
|
|
20240603,145700,1689973920,2800,2800,2800,2795,1183
|
|
20240603,145600,1686661645,2800,2800,2800,2800,3003
|
|
20240603,145500,1678253245,2795,2800,2800,2795,4945
|
|
20240603,145400,1664413755,2800,2800,2800,2795,48
|
|
20240603,145300,1664279380,2800,2800,2800,2795,2662
|
|
20240603,145200,1656826290,2800,2800,2800,2800,433
|
|
20240603,145100,1655613890,2795,2800,2800,2795,1062
|
|
20240603,145000,1652640475,2800,2800,2800,2795,83
|
|
20240603,144900,1652408080,2800,2800,2800,2795,1626
|
|
20240603,144800,1647855290,2800,2795,2800,2795,133
|
|
20240603,144700,1647482930,2800,2795,2800,2790,415
|
|
20240603,144600,1646324245,2795,2795,2795,2790,462
|
|
20240603,144500,1645032960,2790,2795,2795,2790,70
|
|
20240603,144400,1644837430,2795,2795,2795,2790,148
|
|
20240603,144300,1644423775,2795,2795,2795,2790,390
|
|
20240603,144200,1643333730,2795,2790,2795,2790,113
|
|
20240603,144100,1643018425,2795,2790,2795,2790,1182
|
|
20240603,144000,1639714910,2795,2790,2795,2790,37
|
|
20240603,143900,1639611500,2795,2800,2800,2790,103
|
|
20240603,143800,1639323120,2800,2790,2800,2790,293
|
|
20240603,143700,1638503420,2800,2800,2800,2790,2970
|
|
20240603,143600,1630187480,2800,2800,2800,2795,23
|
|
20240603,143500,1630123150,2790,2790,2800,2790,503
|
|
20240603,143400,1628717770,2790,2800,2800,2790,24
|
|
20240603,143300,1628650580,2800,2780,2800,2780,18484
|
|
20240603,143200,1577046670,2785,2780,2785,2780,100
|
|
20240603,143100,1576768420,2780,2780,2780,2780,2
|
|
20240603,143000,1576762860,2785,2780,2785,2780,2035
|
|
20240603,142900,1571104910,2785,2785,2785,2780,702
|
|
20240603,142800,1569149850,2785,2785,2785,2785,579
|
|
20240603,142700,1567537335,2780,2780,2780,2780,72
|
|
20240603,142600,1567337175,2785,2785,2785,2780,177
|
|
20240603,142500,1566844240,2785,2780,2785,2780,1152
|
|
20240603,142400,1563635925,2785,2785,2785,2780,131
|
|
20240603,142300,1563271450,2780,2785,2785,2780,5223
|
|
20240603,142200,1548725740,2785,2785,2785,2780,182
|
|
20240603,142100,1548219215,2780,2780,2780,2780,72
|
|
20240603,142000,1548019055,2780,2780,2780,2780,67
|
|
20240603,141900,1547832795,2785,2780,2785,2780,775
|
|
20240603,141800,1545674795,2780,2780,2780,2780,295
|
|
20240603,141700,1544854695,2780,2785,2785,2780,276
|
|
20240603,141600,1544087385,2780,2780,2785,2780,145
|
|
20240603,141500,1543684265,2780,2780,2780,2780,69
|
|
20240603,141400,1543492445,2780,2785,2785,2780,79
|
|
20240603,141300,1543272770,2780,2780,2785,2780,704
|
|
20240603,141200,1541314615,2780,2780,2785,2780,74
|
|
20240603,141100,1541108870,2780,2785,2785,2780,2
|
|
20240603,141000,1541103305,2780,2780,2780,2775,121
|
|
20240603,140900,1540766935,2785,2780,2785,2775,5891
|
|
20240603,140800,1524389295,2775,2775,2775,2775,68
|
|
20240603,140700,1524200595,2780,2775,2780,2775,85
|
|
20240603,140600,1523964630,2780,2775,2780,2775,86
|
|
20240603,140500,1523725945,2780,2780,2780,2775,73
|
|
20240603,140400,1523523345,2775,2775,2775,2775,267
|
|
20240603,140300,1522782420,2775,2775,2775,2775,1677
|
|
20240603,140200,1518128745,2780,2785,2785,2780,531
|
|
20240603,140100,1516652560,2785,2780,2785,2775,595
|
|
20240603,140000,1515000570,2775,2785,2785,2775,15370
|
|
20240603,135900,1472318620,2785,2780,2785,2780,563
|
|
20240603,135800,1470753455,2780,2785,2785,2780,89
|
|
20240603,135700,1470505930,2780,2780,2785,2780,106
|
|
20240603,135600,1470211215,2780,2780,2785,2780,197
|
|
20240603,135500,1469663300,2780,2780,2780,2780,68
|
|
20240603,135400,1469474260,2780,2780,2780,2780,436
|
|
20240603,135300,1468262180,2780,2780,2785,2780,4377
|
|
20240603,135200,1456093195,2780,2780,2785,2780,175
|
|
20240603,135100,1455606655,2785,2780,2785,2780,107
|
|
20240603,135000,1455308995,2785,2780,2785,2780,175
|
|
20240603,134900,1454822470,2785,2780,2785,2780,2202
|
|
20240603,134800,1448700460,2785,2780,2785,2780,178
|
|
20240603,134700,1448205070,2785,2780,2785,2780,228
|
|
20240603,134600,1447571180,2785,2785,2785,2780,457
|
|
20240603,134500,1446298770,2780,2780,2785,2780,409
|
|
20240603,134400,1445160250,2780,2780,2780,2780,68
|
|
20240603,134300,1444971210,2780,2780,2780,2780,68
|
|
20240603,134200,1444782170,2780,2785,2785,2780,268
|
|
20240603,134100,1444036180,2780,2780,2780,2780,10856
|
|
20240603,134000,1413856500,2780,2780,2780,2780,67
|
|
20240603,133900,1413670240,2785,2785,2785,2780,99
|
|
20240603,133800,1413394865,2780,2785,2785,2780,123
|
|
20240603,133700,1413052650,2785,2785,2785,2780,103
|
|
20240603,133600,1412766135,2780,2785,2785,2780,120
|
|
20240603,133500,1412432280,2780,2780,2780,2780,67
|
|
20240603,133400,1412246020,2780,2785,2785,2780,217
|
|
20240603,133300,1411642750,2785,2785,2785,2785,5010
|
|
20240603,133200,1397689900,2785,2785,2785,2785,218
|
|
20240603,133100,1397082770,2785,2785,2785,2785,240
|
|
20240603,133000,1396414370,2780,2780,2785,2780,244
|
|
20240603,132900,1395735505,2780,2785,2785,2780,417
|
|
20240603,132800,1394574260,2785,2785,2785,2785,249
|
|
20240603,132700,1393880795,2785,2785,2785,2785,403
|
|
20240603,132600,1392758440,2785,2785,2785,2785,107
|
|
20240603,132500,1392460445,2785,2790,2790,2780,361
|
|
20240603,132400,1391455060,2790,2790,2790,2790,144
|
|
20240603,132300,1391053300,2790,2785,2790,2785,1906
|
|
20240603,132200,1385745045,2785,2785,2785,2785,4100
|
|
20240603,132100,1374326545,2785,2785,2785,2785,1275
|
|
20240603,132000,1370775670,2785,2790,2790,2785,60
|
|
20240603,131900,1370608455,2785,2785,2785,2785,5
|
|
20240603,131800,1370594530,2790,2785,2790,2785,4507
|
|
20240603,131700,1358042500,2790,2785,2790,2785,4068
|
|
20240603,131600,1346712790,2785,2790,2790,2785,11
|
|
20240603,131500,1346682105,2790,2790,2790,2790,2
|
|
20240603,131400,1346676525,2790,2785,2790,2785,365
|
|
20240603,131300,1345659735,2785,2785,2785,2785,36
|
|
20240603,131200,1345559475,2785,2785,2785,2785,1057
|
|
20240603,131100,1342615730,2790,2790,2790,2790,0
|
|
20240603,131000,1342615730,2790,2790,2790,2790,64
|
|
20240603,130900,1342437170,2790,2790,2790,2790,18
|
|
20240603,130800,1342386950,2790,2790,2790,2785,1138
|
|
20240603,130700,1339217180,2785,2785,2785,2785,7555
|
|
20240603,130600,1318176505,2785,2785,2785,2785,2903
|
|
20240603,130500,1310091650,2780,2780,2780,2780,167
|
|
20240603,130400,1309627390,2785,2785,2785,2785,8
|
|
20240603,130300,1309605110,2785,2785,2785,2785,111
|
|
20240603,130200,1309295975,2780,2780,2780,2780,1
|
|
20240603,130100,1309293195,2780,2785,2785,2780,1024
|
|
20240603,130000,1306441365,2780,2785,2785,2780,54
|
|
20240603,125900,1306290990,2785,2785,2785,2785,30
|
|
20240603,125800,1306207440,2785,2785,2785,2780,776
|
|
20240603,125700,1304046285,2785,2785,2785,2785,775
|
|
20240603,125600,1301887910,2785,2785,2785,2785,54
|
|
20240603,125500,1301737520,2785,2785,2785,2785,1858
|
|
20240603,125400,1296562990,2785,2780,2785,2780,20
|
|
20240603,125300,1296507340,2785,2785,2785,2785,5277
|
|
20240603,125200,1281810895,2790,2790,2790,2785,64
|
|
20240603,125100,1281632345,2790,2790,2790,2790,57
|
|
20240603,125000,1281473315,2785,2785,2790,2785,222
|
|
20240603,124900,1280854795,2790,2790,2790,2785,330
|
|
20240603,124800,1279934125,2790,2790,2790,2790,1
|
|
20240603,124700,1279931335,2790,2790,2790,2790,1978
|
|
20240603,124600,1274412715,2790,2790,2790,2790,56
|
|
20240603,124500,1274256475,2790,2790,2790,2790,50
|
|
20240603,124400,1274116975,2790,2790,2790,2790,64
|
|
20240603,124300,1273938415,2785,2790,2790,2785,52
|
|
20240603,124200,1273793385,2790,2785,2790,2785,283
|
|
20240603,124100,1273004405,2790,2790,2790,2790,56
|
|
20240603,124000,1272848165,2790,2785,2790,2785,149
|
|
20240603,123900,1272432955,2790,2790,2790,2790,223
|
|
20240603,123800,1271810785,2790,2785,2790,2785,1670
|
|
20240603,123700,1267159570,2785,2785,2785,2780,3817
|
|
20240603,123600,1256530420,2780,2785,2785,2780,164
|
|
20240603,123500,1256074430,2785,2785,2785,2780,91
|
|
20240603,123400,1255821180,2785,2785,2785,2780,2102
|
|
20240603,123300,1249967305,2785,2785,2785,2785,56
|
|
20240603,123200,1249811345,2785,2785,2785,2785,235
|
|
20240603,123100,1249156870,2780,2780,2785,2780,1105
|
|
20240603,123000,1246084760,2785,2785,2785,2785,50
|
|
20240603,122900,1245945510,2785,2780,2785,2780,266
|
|
20240603,122800,1245205725,2785,2785,2785,2785,41
|
|
20240603,122700,1245091540,2785,2780,2785,2780,1273
|
|
20240603,122600,1241549320,2785,2780,2785,2780,185
|
|
20240603,122500,1241034765,2780,2785,2785,2780,6171
|
|
20240603,122400,1223879085,2785,2785,2785,2785,545
|
|
20240603,122300,1222361260,2785,2780,2785,2780,91
|
|
20240603,122200,1222108050,2785,2780,2785,2780,73
|
|
20240603,122100,1221904795,2780,2785,2785,2780,285
|
|
20240603,122000,1221112305,2785,2785,2785,2785,264
|
|
20240603,121900,1220377065,2785,2785,2785,2780,1412
|
|
20240603,121800,1216451450,2780,2785,2785,2780,2
|
|
20240603,121700,1216445885,2785,2780,2785,2780,132
|
|
20240603,121600,1216078615,2780,2785,2785,2780,540
|
|
20240603,121500,1214577215,2780,2780,2785,2780,9082
|
|
20240603,121400,1189328755,2780,2780,2780,2780,204
|
|
20240603,121300,1188761635,2780,2780,2780,2780,190
|
|
20240603,121200,1188233435,2780,2780,2780,2780,1
|
|
20240603,121100,1188230655,2780,2780,2780,2780,542
|
|
20240603,121000,1186723895,2780,2780,2785,2775,6133
|
|
20240603,120900,1169693335,2785,2785,2785,2785,40
|
|
20240603,120800,1169581935,2785,2785,2785,2785,229
|
|
20240603,120700,1168944170,2785,2785,2785,2785,41
|
|
20240603,120600,1168829985,2785,2785,2785,2785,160
|
|
20240603,120500,1168384385,2785,2780,2785,2780,165
|
|
20240603,120400,1167925360,2785,2780,2785,2780,2032
|
|
20240603,120300,1162276185,2780,2785,2785,2780,2321
|
|
20240603,120200,1155823510,2785,2785,2785,2785,98
|
|
20240603,120100,1155550580,2785,2785,2785,2785,167
|
|
20240603,120000,1155085485,2785,2780,2785,2780,34
|
|
20240603,115900,1154990890,2785,2780,2785,2780,159
|
|
20240603,115800,1154548575,2785,2780,2785,2780,66
|
|
20240603,115700,1154364815,2780,2785,2785,2780,445
|
|
20240603,115600,1153127490,2785,2785,2785,2780,186
|
|
20240603,115500,1152609780,2785,2785,2785,2785,50
|
|
20240603,115400,1152470530,2780,2780,2780,2780,1900
|
|
20240603,115300,1147188530,2785,2780,2785,2780,6470
|
|
20240603,115200,1129194580,2785,2780,2785,2780,206
|
|
20240603,115100,1128621645,2780,2785,2785,2780,1188
|
|
20240603,115000,1125317960,2785,2785,2785,2785,150
|
|
20240603,114900,1124900210,2785,2785,2785,2785,58
|
|
20240603,114800,1124738680,2785,2785,2785,2785,0
|
|
20240603,114700,1124738680,2785,2785,2785,2785,92
|
|
20240603,114600,1124482460,2785,2785,2785,2785,201
|
|
20240603,114500,1123922675,2785,2780,2785,2780,645
|
|
20240603,114400,1122129320,2780,2785,2785,2780,399
|
|
20240603,114300,1121018185,2785,2780,2785,2780,149
|
|
20240603,114200,1120603950,2785,2785,2785,2785,853
|
|
20240603,114100,1118228345,2790,2790,2790,2790,83
|
|
20240603,114000,1117996775,2790,2785,2790,2785,537
|
|
20240603,113900,1116498635,2790,2785,2790,2785,47
|
|
20240603,113800,1116367700,2780,2790,2790,2780,393
|
|
20240603,113700,1115271240,2790,2785,2790,2780,5303
|
|
20240603,113600,1100525470,2790,2790,2790,2785,315
|
|
20240603,113500,1099647670,2785,2790,2790,2785,56
|
|
20240603,113400,1099491530,2785,2790,2790,2785,363
|
|
20240603,113300,1098480290,2785,2785,2790,2785,477
|
|
20240603,113200,1097151520,2790,2790,2790,2790,249
|
|
20240603,113100,1096456810,2790,2790,2790,2790,0
|
|
20240603,113000,1096456810,2790,2785,2790,2780,1043
|
|
20240603,112900,1093552055,2790,2790,2790,2790,346
|
|
20240603,112800,1092586715,2790,2790,2790,2785,251
|
|
20240603,112700,1091886440,2790,2785,2790,2785,457
|
|
20240603,112600,1090613370,2790,2790,2790,2780,1574
|
|
20240603,112500,1086231165,2785,2785,2785,2785,312
|
|
20240603,112400,1085362245,2790,2785,2790,2785,120
|
|
20240603,112300,1085027740,2790,2785,2790,2785,3731
|
|
20240603,112200,1074636700,2785,2790,2790,2785,555
|
|
20240603,112100,1073090750,2790,2785,2790,2785,910
|
|
20240603,112000,1070556135,2790,2790,2790,2790,87
|
|
20240603,111900,1070313405,2790,2790,2790,2785,1988
|
|
20240603,111800,1064771150,2790,2790,2790,2790,227
|
|
20240603,111700,1064137820,2790,2785,2790,2785,4340
|
|
20240603,111600,1052030220,2790,2790,2790,2790,1060
|
|
20240603,111500,1049072820,2790,2785,2790,2785,259
|
|
20240603,111400,1048351210,2790,2790,2790,2785,88
|
|
20240603,111300,1048105695,2790,2785,2790,2785,1182
|
|
20240603,111200,1044813445,2790,2790,2790,2790,69
|
|
20240603,111100,1044620935,2790,2790,2790,2790,47
|
|
20240603,111000,1044489805,2785,2790,2790,2785,58
|
|
20240603,110900,1044328015,2790,2790,2790,2785,190
|
|
20240603,110800,1043797920,2790,2790,2790,2790,110
|
|
20240603,110700,1043491020,2790,2790,2790,2790,500
|
|
20240603,110600,1042096020,2790,2790,2790,2790,152
|
|
20240603,110500,1041671940,2790,2790,2790,2790,81
|
|
20240603,110400,1041445950,2790,2790,2790,2790,1051
|
|
20240603,110300,1038513660,2790,2790,2790,2790,91
|
|
20240603,110200,1038259770,2790,2790,2790,2790,48
|
|
20240603,110100,1038125850,2790,2785,2790,2780,659
|
|
20240603,110000,1036289225,2790,2785,2790,2785,1591
|
|
20240603,105900,1031857715,2790,2785,2790,2785,1103
|
|
20240603,105800,1028785620,2785,2785,2790,2785,1275
|
|
20240603,105700,1025234475,2790,2790,2790,2785,372
|
|
20240603,105600,1024196740,2790,2790,2790,2785,1231
|
|
20240603,105500,1020765935,2790,2785,2790,2785,776
|
|
20240603,105400,1018604740,2790,2790,2790,2790,358
|
|
20240603,105300,1017605920,2790,2785,2790,2785,1309
|
|
20240603,105200,1013954345,2790,2790,2790,2785,553
|
|
20240603,105100,1012413975,2785,2790,2790,2785,342
|
|
20240603,105000,1011461200,2790,2790,2790,2785,2256
|
|
20240603,104900,1005177460,2795,2795,2795,2795,132
|
|
20240603,104800,1004808520,2795,2795,2795,2795,158
|
|
20240603,104700,1004366910,2795,2795,2795,2790,27263
|
|
20240603,104600,928302780,2795,2795,2795,2790,200
|
|
20240603,104500,927744495,2800,2790,2800,2790,793
|
|
20240603,104400,925528015,2795,2800,2800,2795,4653
|
|
20240603,104300,912522520,2800,2800,2800,2800,3
|
|
20240603,104200,912514120,2795,2800,2800,2795,184
|
|
20240603,104100,911999520,2795,2800,2800,2795,192
|
|
20240603,104000,911462570,2795,2790,2795,2790,932
|
|
20240603,103900,908859185,2795,2795,2795,2795,289
|
|
20240603,103800,908051430,2795,2795,2795,2790,310
|
|
20240603,103700,907184985,2795,2795,2795,2795,813
|
|
20240603,103600,904912650,2795,2795,2795,2790,426
|
|
20240603,103500,903722105,2795,2800,2800,2795,254
|
|
20240603,103400,903012145,2795,2795,2800,2795,156
|
|
20240603,103300,902576035,2795,2795,2795,2790,515
|
|
20240603,103200,901137410,2795,2795,2795,2790,1535
|
|
20240603,103100,896847125,2795,2795,2795,2790,569
|
|
20240603,103000,895256775,2795,2795,2795,2790,2103
|
|
20240603,102900,889379115,2795,2795,2800,2795,4082
|
|
20240603,102800,877965925,2800,2800,2800,2795,96
|
|
20240603,102700,877697145,2800,2800,2800,2795,1009
|
|
20240603,102600,874876445,2800,2800,2800,2800,10
|
|
20240603,102500,874848445,2800,2800,2800,2795,2113
|
|
20240603,102400,868942170,2795,2800,2800,2795,5992
|
|
20240603,102300,852193660,2800,2800,2800,2800,5527
|
|
20240603,102200,836718060,2800,2805,2805,2800,243
|
|
20240603,102100,836036595,2805,2800,2805,2800,85
|
|
20240603,102000,835798180,2800,2805,2805,2800,1001
|
|
20240603,101900,832995375,2805,2800,2805,2795,2044
|
|
20240603,101800,827274505,2805,2800,2805,2800,185
|
|
20240603,101700,826756250,2800,2800,2805,2800,1260
|
|
20240603,101600,823227680,2800,2800,2805,2800,1872
|
|
20240603,101500,817985890,2800,2800,2800,2795,1597
|
|
20240603,101400,813514300,2800,2805,2805,2800,5649
|
|
20240603,101300,797696885,2805,2805,2805,2800,388
|
|
20240603,101200,796609645,2805,2800,2805,2800,1332
|
|
20240603,101100,792879205,2805,2805,2805,2800,910
|
|
20240603,101000,790330355,2805,2800,2805,2800,696
|
|
20240603,100900,788380625,2805,2805,2805,2800,350
|
|
20240603,100800,787400350,2805,2805,2805,2805,489
|
|
20240603,100700,786028705,2805,2805,2805,2805,2671
|
|
20240603,100600,778536550,2805,2800,2805,2795,2428
|
|
20240603,100500,771742430,2800,2805,2805,2800,1603
|
|
20240603,100400,767253675,2800,2805,2805,2800,375
|
|
20240603,100300,766203410,2805,2805,2805,2805,140
|
|
20240603,100200,765810710,2800,2800,2805,2800,761
|
|
20240603,100100,763679780,2805,2800,2805,2800,878
|
|
20240603,100000,761220600,2805,2800,2805,2800,870
|
|
20240603,095900,758784280,2805,2805,2805,2800,493
|
|
20240603,095800,757403630,2800,2805,2805,2800,4162
|
|
20240603,095700,745744465,2805,2805,2805,2800,2873
|
|
20240603,095600,737685725,2805,2805,2805,2805,580
|
|
20240603,095500,736058825,2805,2805,2805,2805,791
|
|
20240603,095400,733840070,2805,2805,2805,2805,2593
|
|
20240603,095300,726566705,2805,2800,2805,2800,801
|
|
20240603,095200,724323810,2800,2795,2800,2795,2567
|
|
20240603,095100,717143755,2800,2800,2800,2800,3561
|
|
20240603,095000,707172955,2795,2800,2800,2795,45
|
|
20240603,094900,707046970,2800,2800,2800,2795,215
|
|
20240603,094800,706444980,2800,2805,2805,2800,261
|
|
20240603,094700,705714175,2800,2800,2800,2795,1300
|
|
20240603,094600,702076290,2800,2805,2805,2800,7976
|
|
20240603,094500,679743165,2805,2805,2805,2805,349
|
|
20240603,094400,678764220,2805,2810,2810,2800,50
|
|
20240603,094300,678624005,2810,2815,2815,2800,23491
|
|
20240603,094200,612674055,2810,2810,2815,2805,2553
|
|
20240603,094100,605500165,2805,2815,2815,2805,6012
|
|
20240603,094000,588605005,2815,2810,2815,2810,3044
|
|
20240603,093900,580047495,2810,2810,2810,2805,1643
|
|
20240603,093800,575430815,2810,2805,2810,2800,6612
|
|
20240603,093700,556856750,2805,2810,2815,2805,4780
|
|
20240603,093600,543430985,2810,2805,2810,2805,7249
|
|
20240603,093500,523097240,2805,2800,2805,2795,4741
|
|
20240603,093400,509829680,2800,2790,2805,2790,20705
|
|
20240603,093300,451898320,2790,2795,2795,2790,727
|
|
20240603,093200,449868185,2795,2790,2795,2785,1071
|
|
20240603,093100,446882040,2795,2795,2800,2790,5403
|
|
20240603,093000,431784625,2800,2795,2800,2790,2014
|
|
20240603,092900,426154775,2800,2800,2800,2795,1258
|
|
20240603,092800,422633080,2800,2795,2800,2795,2372
|
|
20240603,092700,416001145,2795,2790,2795,2780,9516
|
|
20240603,092600,389470210,2790,2790,2790,2780,535
|
|
20240603,092500,387978190,2790,2785,2790,2780,3062
|
|
20240603,092400,379458105,2790,2790,2790,2790,1081
|
|
20240603,092300,376442115,2790,2785,2790,2780,3190
|
|
20240603,092200,367559870,2785,2780,2785,2770,2757
|
|
20240603,092100,359894565,2775,2780,2780,2770,3450
|
|
20240603,092000,350326095,2780,2775,2780,2775,737
|
|
20240603,091900,348280625,2780,2770,2780,2770,1099
|
|
20240603,091800,345233105,2775,2775,2780,2775,898
|
|
20240603,091700,342740920,2775,2780,2780,2775,4588
|
|
20240603,091600,330007390,2780,2780,2780,2775,2806
|
|
20240603,091500,322208305,2780,2790,2790,2775,2303
|
|
20240603,091400,315810405,2790,2785,2790,2775,1720
|
|
20240603,091300,311030870,2785,2785,2790,2775,4232
|
|
20240603,091200,299270650,2775,2785,2785,2775,1162
|
|
20240603,091100,296038425,2785,2790,2790,2775,6324
|
|
20240603,091000,278443615,2790,2790,2790,2785,1182
|
|
20240603,090900,275149835,2790,2795,2795,2785,4255
|
|
20240603,090800,263280315,2795,2800,2800,2795,2145
|
|
20240603,090700,257284675,2800,2795,2800,2790,3356
|
|
20240603,090600,247897095,2800,2800,2805,2800,8483
|
|
20240603,090500,224143835,2800,2800,2805,2800,4792
|
|
20240603,090400,210712160,2805,2795,2805,2795,8525
|
|
20240603,090300,186854365,2795,2800,2800,2790,2876
|
|
20240603,090200,178813545,2795,2765,2805,2765,25944
|
|
20240603,090100,106630880,2765,2790,2790,2765,7469
|
|
20240603,090000,85865665,2790,2800,2805,2785,30701
|