666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,200200,3996116470,2800,2800,2800,2800,0
|
|
20240604,200100,3996116470,2800,2800,2800,2800,0
|
|
20240604,200000,3996116470,2800,2800,2800,2800,0
|
|
20240604,195900,3996116470,2800,2800,2800,2800,0
|
|
20240604,195800,3996116470,2800,2800,2800,2800,0
|
|
20240604,195700,3996116470,2800,2800,2800,2800,0
|
|
20240604,195600,3996116470,2800,2800,2800,2800,0
|
|
20240604,195500,3996116470,2800,2800,2800,2800,0
|
|
20240604,195400,3996116470,2800,2800,2800,2800,0
|
|
20240604,195300,3996116470,2800,2800,2800,2800,0
|
|
20240604,195200,3996116470,2800,2800,2800,2800,0
|
|
20240604,195100,3996116470,2800,2800,2800,2800,0
|
|
20240604,195000,3996116470,2800,2800,2800,2800,0
|
|
20240604,194900,3996116470,2800,2800,2800,2800,0
|
|
20240604,194800,3996116470,2800,2800,2800,2800,0
|
|
20240604,194700,3996116470,2800,2800,2800,2800,0
|
|
20240604,194600,3996116470,2800,2800,2800,2800,0
|
|
20240604,194500,3996116470,2800,2800,2800,2800,0
|
|
20240604,194400,3996116470,2800,2800,2800,2800,0
|
|
20240604,194300,3996116470,2800,2800,2800,2800,0
|
|
20240604,194200,3996116470,2800,2800,2800,2800,0
|
|
20240604,194100,3996116470,2800,2800,2800,2800,0
|
|
20240604,194000,3996116470,2800,2800,2800,2800,0
|
|
20240604,193900,3996116470,2800,2800,2800,2800,0
|
|
20240604,193800,3996116470,2800,2800,2800,2800,0
|
|
20240604,193700,3996116470,2800,2800,2800,2800,0
|
|
20240604,193600,3996116470,2800,2800,2800,2800,0
|
|
20240604,193500,3996116470,2800,2800,2800,2800,0
|
|
20240604,193400,3996116470,2800,2800,2800,2800,0
|
|
20240604,193300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,193200,3996116470,2800,2800,2800,2800,0
|
|
20240604,193100,3996116470,2800,2800,2800,2800,0
|
|
20240604,193000,3996116470,2800,2800,2800,2800,0
|
|
20240604,192900,3996116470,2800,2800,2800,2800,0
|
|
20240604,192800,3996116470,2800,2800,2800,2800,0
|
|
20240604,192700,3996116470,2800,2800,2800,2800,0
|
|
20240604,192600,3996116470,2800,2800,2800,2800,0
|
|
20240604,192500,3996116470,2800,2800,2800,2800,0
|
|
20240604,192400,3996116470,2800,2800,2800,2800,0
|
|
20240604,192300,3996116470,2800,2800,2800,2800,0
|
|
20240604,192200,3996116470,2800,2800,2800,2800,0
|
|
20240604,192100,3996116470,2800,2800,2800,2800,0
|
|
20240604,192000,3996116470,2800,2800,2800,2800,0
|
|
20240604,191900,3996116470,2800,2800,2800,2800,0
|
|
20240604,191800,3996116470,2800,2800,2800,2800,0
|
|
20240604,191700,3996116470,2800,2800,2800,2800,0
|
|
20240604,191600,3996116470,2800,2800,2800,2800,0
|
|
20240604,191500,3996116470,2800,2800,2800,2800,0
|
|
20240604,191400,3996116470,2800,2800,2800,2800,0
|
|
20240604,191300,3996116470,2800,2800,2800,2800,0
|
|
20240604,191200,3996116470,2800,2800,2800,2800,0
|
|
20240604,191100,3996116470,2800,2800,2800,2800,0
|
|
20240604,191000,3996116470,2800,2800,2800,2800,0
|
|
20240604,190900,3996116470,2800,2800,2800,2800,0
|
|
20240604,190800,3996116470,2800,2800,2800,2800,0
|
|
20240604,190700,3996116470,2800,2800,2800,2800,0
|
|
20240604,190600,3996116470,2800,2800,2800,2800,0
|
|
20240604,190500,3996116470,2800,2800,2800,2800,0
|
|
20240604,190400,3996116470,2800,2800,2800,2800,0
|
|
20240604,190300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,190200,3996116470,2800,2800,2800,2800,0
|
|
20240604,190100,3996116470,2800,2800,2800,2800,0
|
|
20240604,190000,3996116470,2800,2800,2800,2800,0
|
|
20240604,185900,3996116470,2800,2800,2800,2800,0
|
|
20240604,185800,3996116470,2800,2800,2800,2800,0
|
|
20240604,185700,3996116470,2800,2800,2800,2800,0
|
|
20240604,185600,3996116470,2800,2800,2800,2800,0
|
|
20240604,185500,3996116470,2800,2800,2800,2800,0
|
|
20240604,185400,3996116470,2800,2800,2800,2800,0
|
|
20240604,185300,3996116470,2800,2800,2800,2800,0
|
|
20240604,185200,3996116470,2800,2800,2800,2800,0
|
|
20240604,185100,3996116470,2800,2800,2800,2800,0
|
|
20240604,185000,3996116470,2800,2800,2800,2800,0
|
|
20240604,184900,3996116470,2800,2800,2800,2800,0
|
|
20240604,184800,3996116470,2800,2800,2800,2800,0
|
|
20240604,184700,3996116470,2800,2800,2800,2800,0
|
|
20240604,184600,3996116470,2800,2800,2800,2800,0
|
|
20240604,184500,3996116470,2800,2800,2800,2800,0
|
|
20240604,184400,3996116470,2800,2800,2800,2800,0
|
|
20240604,184300,3996116470,2800,2800,2800,2800,0
|
|
20240604,184200,3996116470,2800,2800,2800,2800,0
|
|
20240604,184100,3996116470,2800,2800,2800,2800,0
|
|
20240604,184000,3996116470,2800,2800,2800,2800,0
|
|
20240604,183900,3996116470,2800,2800,2800,2800,0
|
|
20240604,183800,3996116470,2800,2800,2800,2800,0
|
|
20240604,183700,3996116470,2800,2800,2800,2800,0
|
|
20240604,183600,3996116470,2800,2800,2800,2800,0
|
|
20240604,183500,3996116470,2800,2800,2800,2800,0
|
|
20240604,183400,3996116470,2800,2800,2800,2800,0
|
|
20240604,183300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,183200,3996116470,2800,2800,2800,2800,0
|
|
20240604,183100,3996116470,2800,2800,2800,2800,0
|
|
20240604,183000,3996116470,2800,2800,2800,2800,0
|
|
20240604,182900,3996116470,2800,2800,2800,2800,0
|
|
20240604,182800,3996116470,2800,2800,2800,2800,0
|
|
20240604,182700,3996116470,2800,2800,2800,2800,0
|
|
20240604,182600,3996116470,2800,2800,2800,2800,0
|
|
20240604,182500,3996116470,2800,2800,2800,2800,0
|
|
20240604,182400,3996116470,2800,2800,2800,2800,0
|
|
20240604,182300,3996116470,2800,2800,2800,2800,0
|
|
20240604,182200,3996116470,2800,2800,2800,2800,0
|
|
20240604,182100,3996116470,2800,2800,2800,2800,0
|
|
20240604,182000,3996116470,2800,2800,2800,2800,0
|
|
20240604,181900,3996116470,2800,2800,2800,2800,0
|
|
20240604,181800,3996116470,2800,2800,2800,2800,0
|
|
20240604,181700,3996116470,2800,2800,2800,2800,0
|
|
20240604,181600,3996116470,2800,2800,2800,2800,0
|
|
20240604,181500,3996116470,2800,2800,2800,2800,0
|
|
20240604,181400,3996116470,2800,2800,2800,2800,0
|
|
20240604,181300,3996116470,2800,2800,2800,2800,0
|
|
20240604,181200,3996116470,2800,2800,2800,2800,0
|
|
20240604,181100,3996116470,2800,2800,2800,2800,0
|
|
20240604,181000,3996116470,2800,2800,2800,2800,0
|
|
20240604,180900,3996116470,2800,2800,2800,2800,0
|
|
20240604,180800,3996116470,2800,2800,2800,2800,0
|
|
20240604,180700,3996116470,2800,2800,2800,2800,0
|
|
20240604,180600,3996116470,2800,2800,2800,2800,0
|
|
20240604,180500,3996116470,2800,2800,2800,2800,0
|
|
20240604,180400,3996116470,2800,2800,2800,2800,0
|
|
20240604,180300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,180200,3996116470,2800,2800,2800,2800,0
|
|
20240604,180100,3996116470,2800,2800,2800,2800,0
|
|
20240604,180000,3996116470,2800,2800,2800,2800,0
|
|
20240604,175900,3996116470,2800,2800,2800,2800,0
|
|
20240604,175800,3996116470,2800,2800,2800,2800,0
|
|
20240604,175700,3996116470,2800,2800,2800,2800,0
|
|
20240604,175600,3996116470,2800,2800,2800,2800,0
|
|
20240604,175500,3996116470,2800,2800,2800,2800,0
|
|
20240604,175400,3996116470,2800,2800,2800,2800,0
|
|
20240604,175300,3996116470,2800,2800,2800,2800,0
|
|
20240604,175200,3996116470,2800,2800,2800,2800,0
|
|
20240604,175100,3996116470,2800,2800,2800,2800,0
|
|
20240604,175000,3996116470,2800,2800,2800,2800,0
|
|
20240604,174900,3996116470,2800,2800,2800,2800,0
|
|
20240604,174800,3996116470,2800,2800,2800,2800,0
|
|
20240604,174700,3996116470,2800,2800,2800,2800,0
|
|
20240604,174600,3996116470,2800,2800,2800,2800,0
|
|
20240604,174500,3996116470,2800,2800,2800,2800,0
|
|
20240604,174400,3996116470,2800,2800,2800,2800,0
|
|
20240604,174300,3996116470,2800,2800,2800,2800,0
|
|
20240604,174200,3996116470,2800,2800,2800,2800,0
|
|
20240604,174100,3996116470,2800,2800,2800,2800,0
|
|
20240604,174000,3996116470,2800,2800,2800,2800,0
|
|
20240604,173900,3996116470,2800,2800,2800,2800,0
|
|
20240604,173800,3996116470,2800,2800,2800,2800,0
|
|
20240604,173700,3996116470,2800,2800,2800,2800,0
|
|
20240604,173600,3996116470,2800,2800,2800,2800,0
|
|
20240604,173500,3996116470,2800,2800,2800,2800,0
|
|
20240604,173400,3996116470,2800,2800,2800,2800,0
|
|
20240604,173300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,173200,3996116470,2800,2800,2800,2800,0
|
|
20240604,173100,3996116470,2800,2800,2800,2800,0
|
|
20240604,173000,3996116470,2800,2800,2800,2800,0
|
|
20240604,172900,3996116470,2800,2800,2800,2800,0
|
|
20240604,172800,3996116470,2800,2800,2800,2800,0
|
|
20240604,172700,3996116470,2800,2800,2800,2800,0
|
|
20240604,172600,3996116470,2800,2800,2800,2800,0
|
|
20240604,172500,3996116470,2800,2800,2800,2800,0
|
|
20240604,172400,3996116470,2800,2800,2800,2800,0
|
|
20240604,172300,3996116470,2800,2800,2800,2800,0
|
|
20240604,172200,3996116470,2800,2800,2800,2800,0
|
|
20240604,172100,3996116470,2800,2800,2800,2800,0
|
|
20240604,172000,3996116470,2800,2800,2800,2800,0
|
|
20240604,171900,3996116470,2800,2800,2800,2800,0
|
|
20240604,171800,3996116470,2800,2800,2800,2800,0
|
|
20240604,171700,3996116470,2800,2800,2800,2800,0
|
|
20240604,171600,3996116470,2800,2800,2800,2800,0
|
|
20240604,171500,3996116470,2800,2800,2800,2800,0
|
|
20240604,171400,3996116470,2800,2800,2800,2800,0
|
|
20240604,171300,3996116470,2800,2800,2800,2800,0
|
|
20240604,171200,3996116470,2800,2800,2800,2800,0
|
|
20240604,171100,3996116470,2800,2800,2800,2800,0
|
|
20240604,171000,3996116470,2800,2800,2800,2800,0
|
|
20240604,170900,3996116470,2800,2800,2800,2800,0
|
|
20240604,170800,3996116470,2800,2800,2800,2800,0
|
|
20240604,170700,3996116470,2800,2800,2800,2800,0
|
|
20240604,170600,3996116470,2800,2800,2800,2800,0
|
|
20240604,170500,3996116470,2800,2800,2800,2800,0
|
|
20240604,170400,3996116470,2800,2800,2800,2800,0
|
|
20240604,170300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,170200,3996116470,2800,2800,2800,2800,0
|
|
20240604,170100,3996116470,2800,2800,2800,2800,0
|
|
20240604,170000,3996116470,2800,2800,2800,2800,0
|
|
20240604,165900,3996116470,2800,2800,2800,2800,0
|
|
20240604,165800,3996116470,2800,2800,2800,2800,0
|
|
20240604,165700,3996116470,2800,2800,2800,2800,0
|
|
20240604,165600,3996116470,2800,2800,2800,2800,0
|
|
20240604,165500,3996116470,2800,2800,2800,2800,0
|
|
20240604,165400,3996116470,2800,2800,2800,2800,0
|
|
20240604,165300,3996116470,2800,2800,2800,2800,0
|
|
20240604,165200,3996116470,2800,2800,2800,2800,0
|
|
20240604,165100,3996116470,2800,2800,2800,2800,0
|
|
20240604,165000,3996116470,2800,2800,2800,2800,0
|
|
20240604,164900,3996116470,2800,2800,2800,2800,0
|
|
20240604,164800,3996116470,2800,2800,2800,2800,0
|
|
20240604,164700,3996116470,2800,2800,2800,2800,0
|
|
20240604,164600,3996116470,2800,2800,2800,2800,0
|
|
20240604,164500,3996116470,2800,2800,2800,2800,0
|
|
20240604,164400,3996116470,2800,2800,2800,2800,0
|
|
20240604,164300,3996116470,2800,2800,2800,2800,0
|
|
20240604,164200,3996116470,2800,2800,2800,2800,0
|
|
20240604,164100,3996116470,2800,2800,2800,2800,0
|
|
20240604,164000,3996116470,2800,2800,2800,2800,0
|
|
20240604,163900,3996116470,2800,2800,2800,2800,0
|
|
20240604,163800,3996116470,2800,2800,2800,2800,0
|
|
20240604,163700,3996116470,2800,2800,2800,2800,0
|
|
20240604,163600,3996116470,2800,2800,2800,2800,0
|
|
20240604,163500,3996116470,2800,2800,2800,2800,0
|
|
20240604,163400,3996116470,2800,2800,2800,2800,0
|
|
20240604,163300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,163200,3996116470,2800,2800,2800,2800,0
|
|
20240604,163100,3996116470,2800,2800,2800,2800,0
|
|
20240604,163000,3996116470,2800,2800,2800,2800,0
|
|
20240604,162900,3996116470,2800,2800,2800,2800,0
|
|
20240604,162800,3996116470,2800,2800,2800,2800,0
|
|
20240604,162700,3996116470,2800,2800,2800,2800,0
|
|
20240604,162600,3996116470,2800,2800,2800,2800,0
|
|
20240604,162500,3996116470,2800,2800,2800,2800,0
|
|
20240604,162400,3996116470,2800,2800,2800,2800,0
|
|
20240604,162300,3996116470,2800,2800,2800,2800,0
|
|
20240604,162200,3996116470,2800,2800,2800,2800,0
|
|
20240604,162100,3996116470,2800,2800,2800,2800,0
|
|
20240604,162000,3996116470,2800,2800,2800,2800,0
|
|
20240604,161900,3996116470,2800,2800,2800,2800,0
|
|
20240604,161800,3996116470,2800,2800,2800,2800,0
|
|
20240604,161700,3996116470,2800,2800,2800,2800,0
|
|
20240604,161600,3996116470,2800,2800,2800,2800,0
|
|
20240604,161500,3996116470,2800,2800,2800,2800,0
|
|
20240604,161400,3996116470,2800,2800,2800,2800,0
|
|
20240604,161300,3996116470,2800,2800,2800,2800,0
|
|
20240604,161200,3996116470,2800,2800,2800,2800,0
|
|
20240604,161100,3996116470,2800,2800,2800,2800,0
|
|
20240604,161000,3996116470,2800,2800,2800,2800,0
|
|
20240604,160900,3996116470,2800,2800,2800,2800,0
|
|
20240604,160800,3996116470,2800,2800,2800,2800,0
|
|
20240604,160700,3996116470,2800,2800,2800,2800,0
|
|
20240604,160600,3996116470,2800,2800,2800,2800,0
|
|
20240604,160500,3996116470,2800,2800,2800,2800,0
|
|
20240604,160400,3996116470,2800,2800,2800,2800,0
|
|
20240604,160300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,160200,3996116470,2800,2800,2800,2800,0
|
|
20240604,160100,3996116470,2800,2800,2800,2800,0
|
|
20240604,160000,3996116470,2800,2800,2800,2800,0
|
|
20240604,155900,3996116470,2800,2800,2800,2800,0
|
|
20240604,155800,3996116470,2800,2800,2800,2800,0
|
|
20240604,155700,3996116470,2800,2800,2800,2800,0
|
|
20240604,155600,3996116470,2800,2800,2800,2800,0
|
|
20240604,155500,3996116470,2800,2800,2800,2800,0
|
|
20240604,155400,3996116470,2800,2800,2800,2800,0
|
|
20240604,155300,3996116470,2800,2800,2800,2800,0
|
|
20240604,155200,3996116470,2800,2800,2800,2800,0
|
|
20240604,155100,3996116470,2800,2800,2800,2800,0
|
|
20240604,155000,3996116470,2800,2800,2800,2800,0
|
|
20240604,154900,3996116470,2800,2800,2800,2800,0
|
|
20240604,154800,3996116470,2800,2800,2800,2800,0
|
|
20240604,154700,3996116470,2800,2800,2800,2800,0
|
|
20240604,154600,3996116470,2800,2800,2800,2800,0
|
|
20240604,154500,3996116470,2800,2800,2800,2800,0
|
|
20240604,154400,3996116470,2800,2800,2800,2800,0
|
|
20240604,154300,3996116470,2800,2800,2800,2800,0
|
|
20240604,154200,3996116470,2800,2800,2800,2800,0
|
|
20240604,154100,3996116470,2800,2800,2800,2800,0
|
|
20240604,154000,3996116470,2800,2800,2800,2800,0
|
|
20240604,153900,3996116470,2800,2800,2800,2800,0
|
|
20240604,153800,3996116470,2800,2800,2800,2800,0
|
|
20240604,153700,3996116470,2800,2800,2800,2800,0
|
|
20240604,153600,3996116470,2800,2800,2800,2800,0
|
|
20240604,153500,3996116470,2800,2800,2800,2800,0
|
|
20240604,153400,3996116470,2800,2800,2800,2800,0
|
|
20240604,153300,3996116470,2800,2800,2800,2800,16510
|
|
20240604,153200,3996116470,2800,2800,2800,2800,0
|
|
20240604,153100,3996116470,2800,2800,2800,2800,0
|
|
20240604,153000,3996116470,2800,2800,2800,2800,16510
|
|
20240604,152900,3949888470,2800,2800,2800,2800,0
|
|
20240604,152800,3949888470,2800,2800,2800,2800,0
|
|
20240604,152700,3949888470,2800,2800,2800,2800,0
|
|
20240604,152600,3949888470,2800,2800,2800,2800,0
|
|
20240604,152500,3949888470,2800,2800,2800,2800,0
|
|
20240604,152400,3949888470,2800,2800,2800,2800,0
|
|
20240604,152300,3949888470,2800,2800,2800,2800,0
|
|
20240604,152200,3949888470,2800,2800,2800,2800,0
|
|
20240604,152100,3949888470,2800,2800,2800,2800,0
|
|
20240604,152000,3949888470,2800,2800,2800,2800,0
|
|
20240604,151900,3949888470,2800,2810,2810,2800,772
|
|
20240604,151800,3947722350,2810,2805,2810,2800,897
|
|
20240604,151700,3945208595,2805,2800,2810,2795,1998
|
|
20240604,151600,3939611285,2805,2800,2805,2795,5700
|
|
20240604,151500,3923659725,2800,2795,2810,2795,2849
|
|
20240604,151400,3915687295,2800,2810,2810,2795,2588
|
|
20240604,151300,3908437650,2810,2805,2810,2800,4819
|
|
20240604,151200,3894925485,2800,2795,2805,2795,5877
|
|
20240604,151100,3878478660,2795,2805,2810,2795,2699
|
|
20240604,151000,3870931315,2805,2800,2805,2795,5038
|
|
20240604,150900,3856831330,2800,2805,2805,2795,12494
|
|
20240604,150800,3821883595,2805,2800,2810,2800,3965
|
|
20240604,150700,3810773410,2805,2805,2810,2800,3836
|
|
20240604,150600,3800017960,2810,2800,2810,2800,3707
|
|
20240604,150500,3789614795,2800,2795,2805,2795,3895
|
|
20240604,150400,3778702985,2805,2800,2810,2795,3620
|
|
20240604,150300,3768564895,2800,2800,2810,2795,2862
|
|
20240604,150200,3760551345,2800,2800,2810,2795,3727
|
|
20240604,150100,3750114470,2800,2800,2810,2795,2359
|
|
20240604,150000,3743504555,2800,2800,2810,2795,3595
|
|
20240604,145900,3733431015,2805,2800,2810,2795,4125
|
|
20240604,145800,3721869165,2805,2805,2805,2795,2307
|
|
20240604,145700,3715412655,2810,2800,2810,2795,3912
|
|
20240604,145600,3704450800,2810,2800,2810,2795,3179
|
|
20240604,145500,3695548090,2795,2795,2815,2795,3300
|
|
20240604,145400,3686303915,2795,2795,2810,2795,3518
|
|
20240604,145300,3676457945,2805,2800,2810,2795,2012
|
|
20240604,145200,3670825430,2815,2800,2815,2795,4038
|
|
20240604,145100,3659514115,2805,2795,2805,2795,2282
|
|
20240604,145000,3653131590,2795,2810,2810,2795,2290
|
|
20240604,144900,3646719150,2800,2795,2810,2795,2412
|
|
20240604,144800,3639971950,2810,2805,2810,2795,2559
|
|
20240604,144700,3632811360,2805,2805,2805,2795,2363
|
|
20240604,144600,3626201890,2805,2805,2805,2795,3661
|
|
20240604,144500,3615947540,2800,2805,2805,2795,2151
|
|
20240604,144400,3609924365,2805,2810,2810,2795,2705
|
|
20240604,144300,3602353045,2810,2810,2815,2795,4172
|
|
20240604,144200,3590668750,2800,2805,2805,2800,2429
|
|
20240604,144100,3583866105,2800,2800,2805,2800,3620
|
|
20240604,144000,3573728690,2800,2810,2810,2800,2838
|
|
20240604,143900,3565770700,2800,2810,2815,2800,3752
|
|
20240604,143800,3555250940,2800,2800,2810,2800,3531
|
|
20240604,143700,3545355820,2810,2805,2815,2800,2281
|
|
20240604,143600,3538959315,2810,2805,2810,2800,3219
|
|
20240604,143500,3529935905,2805,2805,2810,2805,2477
|
|
20240604,143400,3522986505,2810,2805,2815,2805,1722
|
|
20240604,143300,3518153990,2815,2815,2820,2800,3227
|
|
20240604,143200,3509100395,2815,2815,2820,2810,5721
|
|
20240604,143100,3493000490,2810,2810,2810,2800,2476
|
|
20240604,143000,3486059570,2800,2810,2810,2800,5800
|
|
20240604,142900,3469784485,2805,2810,2810,2805,1952
|
|
20240604,142800,3464306165,2805,2810,2810,2805,3432
|
|
20240604,142700,3454676340,2810,2810,2810,2805,2119
|
|
20240604,142600,3448729250,2810,2810,2815,2805,2446
|
|
20240604,142500,3441859030,2810,2810,2815,2805,3600
|
|
20240604,142400,3431754495,2805,2800,2815,2800,2557
|
|
20240604,142300,3424581430,2805,2800,2810,2800,5608
|
|
20240604,142200,3408859640,2800,2805,2805,2800,2131
|
|
20240604,142100,3402891170,2805,2805,2810,2800,2284
|
|
20240604,142000,3396484110,2805,2805,2810,2805,3570
|
|
20240604,141900,3386468470,2805,2805,2810,2805,4042
|
|
20240604,141800,3375129190,2805,2805,2810,2805,1789
|
|
20240604,141700,3370109510,2805,2805,2815,2805,3540
|
|
20240604,141600,3360176955,2815,2805,2820,2805,3216
|
|
20240604,141500,3351151910,2810,2810,2810,2805,6830
|
|
20240604,141400,3331990320,2815,2810,2815,2805,9235
|
|
20240604,141300,3306057775,2825,2815,2825,2810,2148
|
|
20240604,141200,3300011865,2815,2820,2820,2810,2346
|
|
20240604,141100,3293413270,2820,2810,2820,2810,2893
|
|
20240604,141000,3285280680,2815,2810,2825,2810,1763
|
|
20240604,140900,3280320380,2810,2815,2825,2810,2461
|
|
20240604,140800,3273394845,2815,2820,2825,2815,2752
|
|
20240604,140700,3265641130,2815,2820,2820,2815,3010
|
|
20240604,140600,3257165775,2820,2820,2825,2820,2448
|
|
20240604,140500,3250259560,2820,2815,2825,2815,2999
|
|
20240604,140400,3241805815,2820,2820,2825,2815,2261
|
|
20240604,140300,3235436075,2820,2820,2825,2820,3195
|
|
20240604,140200,3226423755,2820,2825,2825,2820,1833
|
|
20240604,140100,3221251505,2825,2815,2825,2815,3582
|
|
20240604,140000,3211153275,2815,2820,2820,2815,833
|
|
20240604,135900,3208806465,2820,2820,2825,2820,5027
|
|
20240604,135800,3194630040,2820,2820,2825,2820,2512
|
|
20240604,135700,3187543905,2825,2820,2825,2820,1352
|
|
20240604,135600,3183727685,2825,2820,2825,2820,2159
|
|
20240604,135500,3177629450,2820,2820,2825,2820,1281
|
|
20240604,135400,3174016840,2820,2825,2825,2820,723
|
|
20240604,135300,3171977565,2825,2820,2825,2820,407
|
|
20240604,135200,3170827810,2825,2830,2830,2825,1139
|
|
20240604,135100,3167609735,2825,2825,2830,2825,794
|
|
20240604,135000,3165366485,2825,2830,2830,2825,697
|
|
20240604,134900,3163397155,2830,2830,2830,2825,2023
|
|
20240604,134800,3157676130,2830,2825,2830,2825,2589
|
|
20240604,134700,3150358440,2820,2820,2825,2820,5070
|
|
20240604,134600,3136038895,2820,2830,2830,2820,1083
|
|
20240604,134500,3132983195,2825,2825,2830,2825,1770
|
|
20240604,134400,3127982940,2825,2830,2830,2825,2622
|
|
20240604,134300,3120574765,2825,2825,2825,2820,1121
|
|
20240604,134200,3117412945,2825,2830,2835,2825,31153
|
|
20240604,134100,3029383045,2830,2830,2835,2830,1045
|
|
20240604,134000,3026423905,2830,2835,2840,2830,3337
|
|
20240604,133900,3016966510,2830,2830,2835,2830,647
|
|
20240604,133800,3015135495,2830,2830,2835,2830,850
|
|
20240604,133700,3012728945,2835,2835,2835,2835,1718
|
|
20240604,133600,3007858415,2840,2835,2840,2835,1250
|
|
20240604,133500,3004314105,2835,2840,2840,2835,2251
|
|
20240604,133400,2997932215,2835,2830,2840,2830,838
|
|
20240604,133300,2995556360,2835,2835,2835,2830,5255
|
|
20240604,133200,2980659045,2830,2830,2835,2830,980
|
|
20240604,133100,2977883935,2840,2835,2840,2830,2132
|
|
20240604,133000,2971842510,2835,2830,2835,2830,4494
|
|
20240604,132900,2959102610,2835,2835,2835,2830,3649
|
|
20240604,132800,2948758075,2830,2835,2835,2830,79
|
|
20240604,132700,2948534155,2835,2840,2840,2835,2824
|
|
20240604,132600,2940526455,2835,2840,2840,2835,634
|
|
20240604,132500,2938727725,2840,2835,2840,2835,757
|
|
20240604,132400,2936577865,2840,2835,2840,2835,2339
|
|
20240604,132300,2929945285,2835,2830,2835,2830,401
|
|
20240604,132200,2928808470,2830,2835,2835,2830,1147
|
|
20240604,132100,2925556770,2835,2835,2835,2830,2053
|
|
20240604,132000,2919736720,2835,2830,2835,2830,255
|
|
20240604,131900,2919014905,2830,2835,2835,2830,385
|
|
20240604,131800,2917923495,2835,2830,2835,2830,2210
|
|
20240604,131700,2911659035,2825,2830,2830,2825,708
|
|
20240604,131600,2909658515,2830,2830,2830,2830,1140
|
|
20240604,131500,2906432315,2830,2830,2835,2825,1531
|
|
20240604,131400,2902096165,2830,2825,2830,2825,509
|
|
20240604,131300,2900657805,2825,2835,2835,2825,1191
|
|
20240604,131200,2897284265,2835,2830,2835,2830,2430
|
|
20240604,131100,2890407205,2830,2835,2835,2830,761
|
|
20240604,131000,2888250520,2835,2835,2835,2830,278
|
|
20240604,130900,2887462925,2835,2835,2835,2835,76
|
|
20240604,130800,2887247465,2835,2830,2835,2830,797
|
|
20240604,130700,2884990530,2830,2835,2835,2830,1257
|
|
20240604,130600,2881430295,2835,2830,2835,2830,192
|
|
20240604,130500,2880886735,2835,2835,2835,2835,334
|
|
20240604,130400,2879939845,2835,2835,2835,2830,545
|
|
20240604,130300,2878395785,2835,2835,2835,2830,3516
|
|
20240604,130200,2868443810,2835,2835,2835,2830,613
|
|
20240604,130100,2866705975,2835,2835,2835,2830,3149
|
|
20240604,130000,2857779235,2835,2835,2835,2830,60
|
|
20240604,125900,2857609205,2840,2835,2840,2830,448
|
|
20240604,125800,2856339070,2830,2835,2835,2830,5
|
|
20240604,125700,2856324915,2835,2835,2840,2835,1838
|
|
20240604,125600,2851113700,2835,2835,2840,2835,666
|
|
20240604,125500,2849224070,2840,2835,2840,2835,518
|
|
20240604,125400,2847754905,2835,2840,2840,2835,132
|
|
20240604,125300,2847380665,2840,2840,2840,2835,7754
|
|
20240604,125200,2825359325,2845,2840,2845,2840,345
|
|
20240604,125100,2824377805,2845,2840,2845,2840,411
|
|
20240604,125000,2823209950,2840,2845,2845,2840,511
|
|
20240604,124900,2821756640,2845,2845,2845,2840,599
|
|
20240604,124800,2820053350,2845,2840,2845,2840,1118
|
|
20240604,124700,2816878210,2840,2845,2845,2840,498
|
|
20240604,124600,2815461770,2845,2845,2845,2845,747
|
|
20240604,124500,2813336555,2840,2840,2845,2840,537
|
|
20240604,124400,2811810880,2840,2840,2845,2840,3005
|
|
20240604,124300,2803264330,2840,2840,2845,2840,14104
|
|
20240604,124200,2763198300,2835,2840,2840,2835,874
|
|
20240604,124100,2760716475,2840,2835,2840,2835,156
|
|
20240604,124000,2760273665,2835,2840,2840,2835,1577
|
|
20240604,123900,2755801520,2840,2835,2840,2835,1022
|
|
20240604,123800,2752899150,2840,2840,2840,2835,2239
|
|
20240604,123700,2746551005,2840,2835,2840,2835,416
|
|
20240604,123600,2745369990,2835,2835,2840,2830,1744
|
|
20240604,123500,2740422875,2835,2830,2835,2830,330
|
|
20240604,123400,2739487525,2835,2835,2835,2830,5207
|
|
20240604,123300,2724725745,2830,2830,2835,2825,1327
|
|
20240604,123200,2720969025,2825,2830,2830,2825,270
|
|
20240604,123100,2720204945,2830,2830,2830,2830,432
|
|
20240604,123000,2718982385,2825,2830,2830,2825,437
|
|
20240604,122900,2717745745,2830,2825,2830,2825,945
|
|
20240604,122800,2715074430,2830,2830,2830,2830,4198
|
|
20240604,122700,2703194090,2830,2825,2830,2825,75
|
|
20240604,122600,2702982050,2825,2825,2830,2825,1209
|
|
20240604,122500,2699563980,2830,2830,2830,2825,570
|
|
20240604,122400,2697952030,2830,2835,2835,2830,1044
|
|
20240604,122300,2694997160,2830,2835,2835,2825,2143
|
|
20240604,122200,2688935965,2835,2830,2835,2830,845
|
|
20240604,122100,2686543845,2830,2825,2830,2825,1409
|
|
20240604,122000,2682562420,2825,2830,2830,2825,2730
|
|
20240604,121900,2674849585,2825,2825,2835,2825,2854
|
|
20240604,121800,2666778460,2830,2830,2835,2830,2408
|
|
20240604,121700,2659963295,2835,2840,2840,2835,9268
|
|
20240604,121600,2633667825,2845,2845,2845,2840,504
|
|
20240604,121500,2632234010,2840,2840,2850,2840,344
|
|
20240604,121400,2631256700,2850,2840,2850,2840,144
|
|
20240604,121300,2630846515,2845,2845,2850,2845,7470
|
|
20240604,121200,2609594340,2845,2845,2845,2840,3200
|
|
20240604,121100,2600490380,2845,2845,2850,2845,6475
|
|
20240604,121000,2582062835,2850,2845,2850,2840,22829
|
|
20240604,120900,2517105780,2845,2845,2845,2840,1472
|
|
20240604,120800,2512918415,2840,2840,2845,2840,2633
|
|
20240604,120700,2505431300,2840,2840,2845,2840,1933
|
|
20240604,120600,2499940120,2840,2840,2845,2840,953
|
|
20240604,120500,2497232925,2840,2845,2845,2840,1534
|
|
20240604,120400,2492870000,2845,2840,2845,2840,1336
|
|
20240604,120300,2489073550,2840,2840,2845,2840,7997
|
|
20240604,120200,2466361970,2840,2840,2840,2835,939
|
|
20240604,120100,2463696735,2840,2835,2840,2835,7247
|
|
20240604,120000,2443122050,2835,2840,2840,2835,1219
|
|
20240604,115900,2439664920,2835,2840,2840,2835,10599
|
|
20240604,115800,2409579355,2835,2850,2850,2835,7638
|
|
20240604,115700,2387875990,2845,2850,2850,2845,3582
|
|
20240604,115600,2377684810,2845,2845,2850,2845,465
|
|
20240604,115500,2376361325,2850,2845,2850,2845,9768
|
|
20240604,115400,2348543905,2845,2850,2850,2845,3442
|
|
20240604,115300,2338741950,2850,2850,2855,2840,31072
|
|
20240604,115200,2250201200,2845,2835,2845,2835,15961
|
|
20240604,115100,2204827510,2835,2830,2840,2830,17944
|
|
20240604,115000,2153954495,2835,2835,2835,2830,493
|
|
20240604,114900,2152558910,2825,2825,2830,2825,9439
|
|
20240604,114800,2125877570,2830,2830,2830,2825,5292
|
|
20240604,114700,2110917170,2830,2825,2830,2825,932
|
|
20240604,114600,2108284215,2830,2825,2830,2825,1187
|
|
20240604,114500,2104930300,2825,2825,2830,2825,1224
|
|
20240604,114400,2101470935,2825,2820,2825,2820,1492
|
|
20240604,114300,2097256060,2825,2825,2825,2820,598
|
|
20240604,114200,2095566740,2825,2820,2825,2820,62
|
|
20240604,114100,2095391685,2825,2830,2830,2825,282
|
|
20240604,114000,2094594585,2825,2825,2830,2825,1688
|
|
20240604,113900,2089824470,2825,2825,2825,2820,7768
|
|
20240604,113800,2067880370,2825,2815,2825,2815,36817
|
|
20240604,113700,1964006460,2815,2810,2815,2810,1378
|
|
20240604,113600,1960127905,2810,2815,2815,2810,378
|
|
20240604,113500,1959063860,2815,2815,2820,2815,962
|
|
20240604,113400,1956355385,2815,2815,2815,2815,1232
|
|
20240604,113300,1952887305,2820,2820,2820,2815,1245
|
|
20240604,113200,1949380490,2820,2815,2820,2815,6988
|
|
20240604,113100,1929708235,2810,2805,2810,2800,5847
|
|
20240604,113000,1913279705,2800,2805,2805,2795,4608
|
|
20240604,112900,1900355415,2795,2805,2805,2795,490
|
|
20240604,112800,1898984315,2805,2800,2805,2800,7519
|
|
20240604,112700,1877931105,2795,2790,2795,2790,1008
|
|
20240604,112600,1875113815,2790,2795,2795,2790,605
|
|
20240604,112500,1873424860,2795,2795,2795,2790,184
|
|
20240604,112400,1872911120,2785,2790,2795,2785,1021
|
|
20240604,112300,1870060445,2790,2790,2795,2785,136
|
|
20240604,112200,1869680575,2785,2790,2790,2785,1829
|
|
20240604,112100,1864582040,2790,2795,2795,2790,419
|
|
20240604,112000,1863410960,2790,2785,2790,2785,318
|
|
20240604,111900,1862525265,2790,2790,2790,2785,4078
|
|
20240604,111800,1851147690,2785,2785,2785,2785,108
|
|
20240604,111700,1850846910,2785,2790,2790,2785,555
|
|
20240604,111600,1849299165,2790,2790,2790,2785,613
|
|
20240604,111500,1847588920,2785,2785,2790,2785,3441
|
|
20240604,111400,1838005065,2785,2790,2790,2785,1969
|
|
20240604,111300,1832521375,2785,2785,2785,2785,123
|
|
20240604,111200,1832178820,2785,2790,2790,2785,7035
|
|
20240604,111100,1812586240,2785,2785,2790,2785,2187
|
|
20240604,111000,1806495390,2785,2785,2785,2785,1114
|
|
20240604,110900,1803392900,2785,2790,2790,2785,435
|
|
20240604,110800,1802179915,2785,2785,2785,2785,6471
|
|
20240604,110700,1784158180,2785,2785,2785,2785,103
|
|
20240604,110600,1783871325,2785,2785,2785,2785,234
|
|
20240604,110500,1783219635,2785,2785,2785,2785,1963
|
|
20240604,110400,1777752680,2785,2785,2785,2785,1004
|
|
20240604,110300,1774956540,2785,2785,2785,2785,845
|
|
20240604,110200,1772603215,2785,2790,2790,2785,15
|
|
20240604,110100,1772561390,2785,2790,2790,2785,179
|
|
20240604,110000,1772062715,2785,2785,2785,2785,40
|
|
20240604,105900,1771951315,2785,2785,2785,2785,407
|
|
20240604,105800,1770817820,2785,2785,2785,2785,204
|
|
20240604,105700,1770249680,2785,2785,2785,2785,15
|
|
20240604,105600,1770207905,2790,2790,2790,2790,2400
|
|
20240604,105500,1763511905,2790,2790,2790,2785,564
|
|
20240604,105400,1761938880,2785,2785,2790,2785,542
|
|
20240604,105300,1760427410,2785,2785,2790,2785,2978
|
|
20240604,105200,1752133645,2785,2785,2785,2785,249
|
|
20240604,105100,1751440180,2785,2790,2790,2785,668
|
|
20240604,105000,1749579700,2785,2785,2790,2785,648
|
|
20240604,104900,1747774970,2790,2790,2790,2785,22
|
|
20240604,104800,1747713635,2790,2785,2790,2785,1401
|
|
20240604,104700,1743811845,2790,2790,2790,2790,210
|
|
20240604,104600,1743225945,2790,2785,2790,2785,2025
|
|
20240604,104500,1737586265,2785,2785,2785,2785,592
|
|
20240604,104400,1735937545,2785,2790,2790,2785,1246
|
|
20240604,104300,1732461995,2790,2785,2790,2785,253
|
|
20240604,104200,1731757240,2785,2785,2790,2785,1779
|
|
20240604,104100,1726802600,2785,2785,2785,2785,1009
|
|
20240604,104000,1723992535,2785,2785,2790,2785,290
|
|
20240604,103900,1723184385,2785,2790,2790,2785,527
|
|
20240604,103800,1721716615,2785,2790,2790,2785,2507
|
|
20240604,103700,1714722110,2800,2790,2800,2790,7
|
|
20240604,103600,1714702565,2800,2800,2800,2800,6
|
|
20240604,103500,1714685765,2800,2790,2800,2790,1006
|
|
20240604,103400,1711879015,2790,2790,2790,2790,2009
|
|
20240604,103300,1706273905,2795,2795,2795,2795,1440
|
|
20240604,103200,1702249105,2795,2795,2795,2795,1037
|
|
20240604,103100,1699350690,2800,2795,2800,2795,1017
|
|
20240604,103000,1696503160,2800,2795,2800,2795,994
|
|
20240604,102900,1693721610,2800,2795,2800,2795,119
|
|
20240604,102800,1693388950,2800,2800,2800,2800,4
|
|
20240604,102700,1693377750,2800,2795,2800,2795,17
|
|
20240604,102600,1693330220,2800,2795,2800,2795,715
|
|
20240604,102500,1691331780,2795,2800,2800,2795,537
|
|
20240604,102400,1689828205,2795,2795,2795,2795,5
|
|
20240604,102300,1689814230,2795,2800,2800,2795,1079
|
|
20240604,102200,1686793425,2795,2795,2800,2795,5718
|
|
20240604,102100,1670786505,2800,2795,2800,2795,8884
|
|
20240604,102000,1645911475,2800,2795,2800,2795,679
|
|
20240604,101900,1644012805,2795,2795,2800,2795,466
|
|
20240604,101800,1642710075,2795,2795,2795,2795,113
|
|
20240604,101700,1642394240,2795,2795,2795,2795,899
|
|
20240604,101600,1639881535,2795,2790,2795,2790,430
|
|
20240604,101500,1638679755,2795,2790,2795,2790,105
|
|
20240604,101400,1638386305,2790,2790,2790,2790,608
|
|
20240604,101300,1636689985,2790,2790,2790,2790,0
|
|
20240604,101200,1636689985,2790,2790,2795,2790,258
|
|
20240604,101100,1635968945,2795,2795,2795,2795,2547
|
|
20240604,101000,1628850080,2790,2790,2795,2790,736
|
|
20240604,100900,1626796625,2795,2790,2795,2790,209
|
|
20240604,100800,1626213500,2790,2790,2795,2790,1239
|
|
20240604,100700,1622755640,2795,2790,2795,2785,3219
|
|
20240604,100600,1613789765,2795,2795,2795,2785,4794
|
|
20240604,100500,1600438255,2790,2790,2790,2785,1428
|
|
20240604,100400,1596458210,2790,2795,2795,2790,1044
|
|
20240604,100300,1593540275,2795,2795,2795,2790,396
|
|
20240604,100200,1592435230,2795,2790,2800,2790,3327
|
|
20240604,100100,1583137760,2795,2785,2795,2785,40
|
|
20240604,100000,1583026125,2795,2790,2795,2785,4820
|
|
20240604,095900,1569594300,2785,2785,2785,2785,1681
|
|
20240604,095800,1564912715,2790,2790,2790,2790,358
|
|
20240604,095700,1563913895,2785,2790,2790,2785,6271
|
|
20240604,095600,1546446495,2795,2790,2795,2790,2668
|
|
20240604,095500,1539002720,2795,2795,2795,2795,58
|
|
20240604,095400,1538840610,2790,2790,2790,2785,1199
|
|
20240604,095300,1535495425,2790,2790,2790,2785,2390
|
|
20240604,095200,1528827370,2790,2785,2790,2785,20
|
|
20240604,095100,1528771610,2790,2790,2790,2785,135
|
|
20240604,095000,1528395265,2790,2790,2800,2790,8464
|
|
20240604,094900,1504780045,2800,2795,2800,2790,576
|
|
20240604,094800,1503170735,2795,2795,2800,2795,546
|
|
20240604,094700,1501644645,2795,2800,2800,2790,1458
|
|
20240604,094600,1497572955,2800,2800,2800,2795,256
|
|
20240604,094500,1496857075,2800,2790,2800,2790,1543
|
|
20240604,094400,1492544945,2790,2805,2805,2790,17465
|
|
20240604,094300,1443637415,2805,2805,2805,2805,414
|
|
20240604,094200,1442476145,2805,2805,2810,2805,574
|
|
20240604,094100,1440864325,2805,2805,2805,2805,258
|
|
20240604,094000,1440140635,2805,2805,2805,2805,4054
|
|
20240604,093900,1428769165,2805,2810,2810,2805,1534
|
|
20240604,093800,1424463650,2810,2805,2810,2805,2996
|
|
20240604,093700,1416056205,2805,2805,2805,2800,11834
|
|
20240604,093600,1382862020,2805,2800,2805,2800,423
|
|
20240604,093500,1381677480,2805,2805,2805,2800,2102
|
|
20240604,093400,1375784660,2805,2810,2810,2805,1171
|
|
20240604,093300,1372499880,2810,2805,2810,2805,213
|
|
20240604,093200,1371902375,2805,2805,2805,2800,133
|
|
20240604,093100,1371529525,2800,2810,2810,2800,2609
|
|
20240604,093000,1364201395,2810,2810,2810,2805,662
|
|
20240604,092900,1362344440,2805,2805,2805,2805,672
|
|
20240604,092800,1360459480,2805,2800,2805,2800,2409
|
|
20240604,092700,1353705165,2805,2810,2810,2805,1504
|
|
20240604,092600,1349482915,2805,2810,2810,2805,3629
|
|
20240604,092500,1339293190,2810,2810,2815,2810,5551
|
|
20240604,092400,1323692525,2815,2805,2815,2805,2747
|
|
20240604,092300,1315982410,2805,2805,2810,2805,5137
|
|
20240604,092200,1301565185,2810,2800,2810,2800,2226
|
|
20240604,092100,1295319280,2800,2795,2800,2795,2264
|
|
20240604,092000,1288988935,2795,2800,2800,2795,2067
|
|
20240604,091900,1283210615,2800,2790,2805,2790,6045
|
|
20240604,091800,1266298465,2790,2785,2795,2785,5423
|
|
20240604,091700,1251184480,2795,2790,2795,2785,3955
|
|
20240604,091600,1240154240,2790,2800,2800,2785,7394
|
|
20240604,091500,1219523340,2795,2805,2805,2795,2672
|
|
20240604,091400,1212041715,2800,2800,2810,2800,2457
|
|
20240604,091300,1205155495,2805,2805,2810,2795,28452
|
|
20240604,091200,1125495245,2805,2810,2810,2800,6432
|
|
20240604,091100,1107454775,2810,2810,2810,2805,2128
|
|
20240604,091000,1101482200,2810,2810,2810,2800,17841
|
|
20240604,090900,1051465055,2810,2820,2825,2805,20845
|
|
20240604,090800,992835510,2815,2835,2835,2815,24936
|
|
20240604,090700,922369465,2840,2845,2845,2835,18413
|
|
20240604,090600,870093860,2845,2850,2855,2840,25372
|
|
20240604,090500,797827320,2855,2855,2860,2850,13977
|
|
20240604,090400,757949735,2855,2860,2865,2850,31513
|
|
20240604,090300,667948960,2860,2875,2875,2860,20763
|
|
20240604,090200,608378655,2870,2855,2890,2855,105676
|
|
20240604,090100,304903900,2855,2830,2855,2830,49205
|
|
20240604,090000,164762660,2830,2825,2840,2815,58335
|