666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,200200,5321044120,2860,2860,2860,2860,0
|
|
20240607,200100,5321044120,2860,2860,2860,2860,0
|
|
20240607,200000,5321044120,2860,2860,2860,2860,0
|
|
20240607,195900,5321044120,2860,2860,2860,2860,0
|
|
20240607,195800,5321044120,2860,2860,2860,2860,0
|
|
20240607,195700,5321044120,2860,2860,2860,2860,0
|
|
20240607,195600,5321044120,2860,2860,2860,2860,0
|
|
20240607,195500,5321044120,2860,2860,2860,2860,0
|
|
20240607,195400,5321044120,2860,2860,2860,2860,0
|
|
20240607,195300,5321044120,2860,2860,2860,2860,0
|
|
20240607,195200,5321044120,2860,2860,2860,2860,0
|
|
20240607,195100,5321044120,2860,2860,2860,2860,0
|
|
20240607,195000,5321044120,2860,2860,2860,2860,0
|
|
20240607,194900,5321044120,2860,2860,2860,2860,0
|
|
20240607,194800,5321044120,2860,2860,2860,2860,0
|
|
20240607,194700,5321044120,2860,2860,2860,2860,0
|
|
20240607,194600,5321044120,2860,2860,2860,2860,0
|
|
20240607,194500,5321044120,2860,2860,2860,2860,0
|
|
20240607,194400,5321044120,2860,2860,2860,2860,0
|
|
20240607,194300,5321044120,2860,2860,2860,2860,0
|
|
20240607,194200,5321044120,2860,2860,2860,2860,0
|
|
20240607,194100,5321044120,2860,2860,2860,2860,0
|
|
20240607,194000,5321044120,2860,2860,2860,2860,0
|
|
20240607,193900,5321044120,2860,2860,2860,2860,0
|
|
20240607,193800,5321044120,2860,2860,2860,2860,0
|
|
20240607,193700,5321044120,2860,2860,2860,2860,0
|
|
20240607,193600,5321044120,2860,2860,2860,2860,0
|
|
20240607,193500,5321044120,2860,2860,2860,2860,0
|
|
20240607,193400,5321044120,2860,2860,2860,2860,0
|
|
20240607,193300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,193200,5321044120,2860,2860,2860,2860,0
|
|
20240607,193100,5321044120,2860,2860,2860,2860,0
|
|
20240607,193000,5321044120,2860,2860,2860,2860,0
|
|
20240607,192900,5321044120,2860,2860,2860,2860,0
|
|
20240607,192800,5321044120,2860,2860,2860,2860,0
|
|
20240607,192700,5321044120,2860,2860,2860,2860,0
|
|
20240607,192600,5321044120,2860,2860,2860,2860,0
|
|
20240607,192500,5321044120,2860,2860,2860,2860,0
|
|
20240607,192400,5321044120,2860,2860,2860,2860,0
|
|
20240607,192300,5321044120,2860,2860,2860,2860,0
|
|
20240607,192200,5321044120,2860,2860,2860,2860,0
|
|
20240607,192100,5321044120,2860,2860,2860,2860,0
|
|
20240607,192000,5321044120,2860,2860,2860,2860,0
|
|
20240607,191900,5321044120,2860,2860,2860,2860,0
|
|
20240607,191800,5321044120,2860,2860,2860,2860,0
|
|
20240607,191700,5321044120,2860,2860,2860,2860,0
|
|
20240607,191600,5321044120,2860,2860,2860,2860,0
|
|
20240607,191500,5321044120,2860,2860,2860,2860,0
|
|
20240607,191400,5321044120,2860,2860,2860,2860,0
|
|
20240607,191300,5321044120,2860,2860,2860,2860,0
|
|
20240607,191200,5321044120,2860,2860,2860,2860,0
|
|
20240607,191100,5321044120,2860,2860,2860,2860,0
|
|
20240607,191000,5321044120,2860,2860,2860,2860,0
|
|
20240607,190900,5321044120,2860,2860,2860,2860,0
|
|
20240607,190800,5321044120,2860,2860,2860,2860,0
|
|
20240607,190700,5321044120,2860,2860,2860,2860,0
|
|
20240607,190600,5321044120,2860,2860,2860,2860,0
|
|
20240607,190500,5321044120,2860,2860,2860,2860,0
|
|
20240607,190400,5321044120,2860,2860,2860,2860,0
|
|
20240607,190300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,190200,5321044120,2860,2860,2860,2860,0
|
|
20240607,190100,5321044120,2860,2860,2860,2860,0
|
|
20240607,190000,5321044120,2860,2860,2860,2860,0
|
|
20240607,185900,5321044120,2860,2860,2860,2860,0
|
|
20240607,185800,5321044120,2860,2860,2860,2860,0
|
|
20240607,185700,5321044120,2860,2860,2860,2860,0
|
|
20240607,185600,5321044120,2860,2860,2860,2860,0
|
|
20240607,185500,5321044120,2860,2860,2860,2860,0
|
|
20240607,185400,5321044120,2860,2860,2860,2860,0
|
|
20240607,185300,5321044120,2860,2860,2860,2860,0
|
|
20240607,185200,5321044120,2860,2860,2860,2860,0
|
|
20240607,185100,5321044120,2860,2860,2860,2860,0
|
|
20240607,185000,5321044120,2860,2860,2860,2860,0
|
|
20240607,184900,5321044120,2860,2860,2860,2860,0
|
|
20240607,184800,5321044120,2860,2860,2860,2860,0
|
|
20240607,184700,5321044120,2860,2860,2860,2860,0
|
|
20240607,184600,5321044120,2860,2860,2860,2860,0
|
|
20240607,184500,5321044120,2860,2860,2860,2860,0
|
|
20240607,184400,5321044120,2860,2860,2860,2860,0
|
|
20240607,184300,5321044120,2860,2860,2860,2860,0
|
|
20240607,184200,5321044120,2860,2860,2860,2860,0
|
|
20240607,184100,5321044120,2860,2860,2860,2860,0
|
|
20240607,184000,5321044120,2860,2860,2860,2860,0
|
|
20240607,183900,5321044120,2860,2860,2860,2860,0
|
|
20240607,183800,5321044120,2860,2860,2860,2860,0
|
|
20240607,183700,5321044120,2860,2860,2860,2860,0
|
|
20240607,183600,5321044120,2860,2860,2860,2860,0
|
|
20240607,183500,5321044120,2860,2860,2860,2860,0
|
|
20240607,183400,5321044120,2860,2860,2860,2860,0
|
|
20240607,183300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,183200,5321044120,2860,2860,2860,2860,0
|
|
20240607,183100,5321044120,2860,2860,2860,2860,0
|
|
20240607,183000,5321044120,2860,2860,2860,2860,0
|
|
20240607,182900,5321044120,2860,2860,2860,2860,0
|
|
20240607,182800,5321044120,2860,2860,2860,2860,0
|
|
20240607,182700,5321044120,2860,2860,2860,2860,0
|
|
20240607,182600,5321044120,2860,2860,2860,2860,0
|
|
20240607,182500,5321044120,2860,2860,2860,2860,0
|
|
20240607,182400,5321044120,2860,2860,2860,2860,0
|
|
20240607,182300,5321044120,2860,2860,2860,2860,0
|
|
20240607,182200,5321044120,2860,2860,2860,2860,0
|
|
20240607,182100,5321044120,2860,2860,2860,2860,0
|
|
20240607,182000,5321044120,2860,2860,2860,2860,0
|
|
20240607,181900,5321044120,2860,2860,2860,2860,0
|
|
20240607,181800,5321044120,2860,2860,2860,2860,0
|
|
20240607,181700,5321044120,2860,2860,2860,2860,0
|
|
20240607,181600,5321044120,2860,2860,2860,2860,0
|
|
20240607,181500,5321044120,2860,2860,2860,2860,0
|
|
20240607,181400,5321044120,2860,2860,2860,2860,0
|
|
20240607,181300,5321044120,2860,2860,2860,2860,0
|
|
20240607,181200,5321044120,2860,2860,2860,2860,0
|
|
20240607,181100,5321044120,2860,2860,2860,2860,0
|
|
20240607,181000,5321044120,2860,2860,2860,2860,0
|
|
20240607,180900,5321044120,2860,2860,2860,2860,0
|
|
20240607,180800,5321044120,2860,2860,2860,2860,0
|
|
20240607,180700,5321044120,2860,2860,2860,2860,0
|
|
20240607,180600,5321044120,2860,2860,2860,2860,0
|
|
20240607,180500,5321044120,2860,2860,2860,2860,0
|
|
20240607,180400,5321044120,2860,2860,2860,2860,0
|
|
20240607,180300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,180200,5321044120,2860,2860,2860,2860,0
|
|
20240607,180100,5321044120,2860,2860,2860,2860,0
|
|
20240607,180000,5321044120,2860,2860,2860,2860,0
|
|
20240607,175900,5321044120,2860,2860,2860,2860,0
|
|
20240607,175800,5321044120,2860,2860,2860,2860,0
|
|
20240607,175700,5321044120,2860,2860,2860,2860,0
|
|
20240607,175600,5321044120,2860,2860,2860,2860,0
|
|
20240607,175500,5321044120,2860,2860,2860,2860,0
|
|
20240607,175400,5321044120,2860,2860,2860,2860,0
|
|
20240607,175300,5321044120,2860,2860,2860,2860,0
|
|
20240607,175200,5321044120,2860,2860,2860,2860,0
|
|
20240607,175100,5321044120,2860,2860,2860,2860,0
|
|
20240607,175000,5321044120,2860,2860,2860,2860,0
|
|
20240607,174900,5321044120,2860,2860,2860,2860,0
|
|
20240607,174800,5321044120,2860,2860,2860,2860,0
|
|
20240607,174700,5321044120,2860,2860,2860,2860,0
|
|
20240607,174600,5321044120,2860,2860,2860,2860,0
|
|
20240607,174500,5321044120,2860,2860,2860,2860,0
|
|
20240607,174400,5321044120,2860,2860,2860,2860,0
|
|
20240607,174300,5321044120,2860,2860,2860,2860,0
|
|
20240607,174200,5321044120,2860,2860,2860,2860,0
|
|
20240607,174100,5321044120,2860,2860,2860,2860,0
|
|
20240607,174000,5321044120,2860,2860,2860,2860,0
|
|
20240607,173900,5321044120,2860,2860,2860,2860,0
|
|
20240607,173800,5321044120,2860,2860,2860,2860,0
|
|
20240607,173700,5321044120,2860,2860,2860,2860,0
|
|
20240607,173600,5321044120,2860,2860,2860,2860,0
|
|
20240607,173500,5321044120,2860,2860,2860,2860,0
|
|
20240607,173400,5321044120,2860,2860,2860,2860,0
|
|
20240607,173300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,173200,5321044120,2860,2860,2860,2860,0
|
|
20240607,173100,5321044120,2860,2860,2860,2860,0
|
|
20240607,173000,5321044120,2860,2860,2860,2860,0
|
|
20240607,172900,5321044120,2860,2860,2860,2860,0
|
|
20240607,172800,5321044120,2860,2860,2860,2860,0
|
|
20240607,172700,5321044120,2860,2860,2860,2860,0
|
|
20240607,172600,5321044120,2860,2860,2860,2860,0
|
|
20240607,172500,5321044120,2860,2860,2860,2860,0
|
|
20240607,172400,5321044120,2860,2860,2860,2860,0
|
|
20240607,172300,5321044120,2860,2860,2860,2860,0
|
|
20240607,172200,5321044120,2860,2860,2860,2860,0
|
|
20240607,172100,5321044120,2860,2860,2860,2860,0
|
|
20240607,172000,5321044120,2860,2860,2860,2860,0
|
|
20240607,171900,5321044120,2860,2860,2860,2860,0
|
|
20240607,171800,5321044120,2860,2860,2860,2860,0
|
|
20240607,171700,5321044120,2860,2860,2860,2860,0
|
|
20240607,171600,5321044120,2860,2860,2860,2860,0
|
|
20240607,171500,5321044120,2860,2860,2860,2860,0
|
|
20240607,171400,5321044120,2860,2860,2860,2860,0
|
|
20240607,171300,5321044120,2860,2860,2860,2860,0
|
|
20240607,171200,5321044120,2860,2860,2860,2860,0
|
|
20240607,171100,5321044120,2860,2860,2860,2860,0
|
|
20240607,171000,5321044120,2860,2860,2860,2860,0
|
|
20240607,170900,5321044120,2860,2860,2860,2860,0
|
|
20240607,170800,5321044120,2860,2860,2860,2860,0
|
|
20240607,170700,5321044120,2860,2860,2860,2860,0
|
|
20240607,170600,5321044120,2860,2860,2860,2860,0
|
|
20240607,170500,5321044120,2860,2860,2860,2860,0
|
|
20240607,170400,5321044120,2860,2860,2860,2860,0
|
|
20240607,170300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,170200,5321044120,2860,2860,2860,2860,0
|
|
20240607,170100,5321044120,2860,2860,2860,2860,0
|
|
20240607,170000,5321044120,2860,2860,2860,2860,0
|
|
20240607,165900,5321044120,2860,2860,2860,2860,0
|
|
20240607,165800,5321044120,2860,2860,2860,2860,0
|
|
20240607,165700,5321044120,2860,2860,2860,2860,0
|
|
20240607,165600,5321044120,2860,2860,2860,2860,0
|
|
20240607,165500,5321044120,2860,2860,2860,2860,0
|
|
20240607,165400,5321044120,2860,2860,2860,2860,0
|
|
20240607,165300,5321044120,2860,2860,2860,2860,0
|
|
20240607,165200,5321044120,2860,2860,2860,2860,0
|
|
20240607,165100,5321044120,2860,2860,2860,2860,0
|
|
20240607,165000,5321044120,2860,2860,2860,2860,0
|
|
20240607,164900,5321044120,2860,2860,2860,2860,0
|
|
20240607,164800,5321044120,2860,2860,2860,2860,0
|
|
20240607,164700,5321044120,2860,2860,2860,2860,0
|
|
20240607,164600,5321044120,2860,2860,2860,2860,0
|
|
20240607,164500,5321044120,2860,2860,2860,2860,0
|
|
20240607,164400,5321044120,2860,2860,2860,2860,0
|
|
20240607,164300,5321044120,2860,2860,2860,2860,0
|
|
20240607,164200,5321044120,2860,2860,2860,2860,0
|
|
20240607,164100,5321044120,2860,2860,2860,2860,0
|
|
20240607,164000,5321044120,2860,2860,2860,2860,0
|
|
20240607,163900,5321044120,2860,2860,2860,2860,0
|
|
20240607,163800,5321044120,2860,2860,2860,2860,0
|
|
20240607,163700,5321044120,2860,2860,2860,2860,0
|
|
20240607,163600,5321044120,2860,2860,2860,2860,0
|
|
20240607,163500,5321044120,2860,2860,2860,2860,0
|
|
20240607,163400,5321044120,2860,2860,2860,2860,0
|
|
20240607,163300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,163200,5321044120,2860,2860,2860,2860,0
|
|
20240607,163100,5321044120,2860,2860,2860,2860,0
|
|
20240607,163000,5321044120,2860,2860,2860,2860,0
|
|
20240607,162900,5321044120,2860,2860,2860,2860,0
|
|
20240607,162800,5321044120,2860,2860,2860,2860,0
|
|
20240607,162700,5321044120,2860,2860,2860,2860,0
|
|
20240607,162600,5321044120,2860,2860,2860,2860,0
|
|
20240607,162500,5321044120,2860,2860,2860,2860,0
|
|
20240607,162400,5321044120,2860,2860,2860,2860,0
|
|
20240607,162300,5321044120,2860,2860,2860,2860,0
|
|
20240607,162200,5321044120,2860,2860,2860,2860,0
|
|
20240607,162100,5321044120,2860,2860,2860,2860,0
|
|
20240607,162000,5321044120,2860,2860,2860,2860,0
|
|
20240607,161900,5321044120,2860,2860,2860,2860,0
|
|
20240607,161800,5321044120,2860,2860,2860,2860,0
|
|
20240607,161700,5321044120,2860,2860,2860,2860,0
|
|
20240607,161600,5321044120,2860,2860,2860,2860,0
|
|
20240607,161500,5321044120,2860,2860,2860,2860,0
|
|
20240607,161400,5321044120,2860,2860,2860,2860,0
|
|
20240607,161300,5321044120,2860,2860,2860,2860,0
|
|
20240607,161200,5321044120,2860,2860,2860,2860,0
|
|
20240607,161100,5321044120,2860,2860,2860,2860,0
|
|
20240607,161000,5321044120,2860,2860,2860,2860,0
|
|
20240607,160900,5321044120,2860,2860,2860,2860,0
|
|
20240607,160800,5321044120,2860,2860,2860,2860,0
|
|
20240607,160700,5321044120,2860,2860,2860,2860,0
|
|
20240607,160600,5321044120,2860,2860,2860,2860,0
|
|
20240607,160500,5321044120,2860,2860,2860,2860,0
|
|
20240607,160400,5321044120,2860,2860,2860,2860,0
|
|
20240607,160300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,160200,5321044120,2860,2860,2860,2860,0
|
|
20240607,160100,5321044120,2860,2860,2860,2860,0
|
|
20240607,160000,5321044120,2860,2860,2860,2860,0
|
|
20240607,155900,5321044120,2860,2860,2860,2860,0
|
|
20240607,155800,5321044120,2860,2860,2860,2860,0
|
|
20240607,155700,5321044120,2860,2860,2860,2860,0
|
|
20240607,155600,5321044120,2860,2860,2860,2860,0
|
|
20240607,155500,5321044120,2860,2860,2860,2860,0
|
|
20240607,155400,5321044120,2860,2860,2860,2860,0
|
|
20240607,155300,5321044120,2860,2860,2860,2860,0
|
|
20240607,155200,5321044120,2860,2860,2860,2860,0
|
|
20240607,155100,5321044120,2860,2860,2860,2860,0
|
|
20240607,155000,5321044120,2860,2860,2860,2860,0
|
|
20240607,154900,5321044120,2860,2860,2860,2860,0
|
|
20240607,154800,5321044120,2860,2860,2860,2860,0
|
|
20240607,154700,5321044120,2860,2860,2860,2860,0
|
|
20240607,154600,5321044120,2860,2860,2860,2860,0
|
|
20240607,154500,5321044120,2860,2860,2860,2860,0
|
|
20240607,154400,5321044120,2860,2860,2860,2860,0
|
|
20240607,154300,5321044120,2860,2860,2860,2860,0
|
|
20240607,154200,5321044120,2860,2860,2860,2860,0
|
|
20240607,154100,5321044120,2860,2860,2860,2860,0
|
|
20240607,154000,5321044120,2860,2860,2860,2860,0
|
|
20240607,153900,5321044120,2860,2860,2860,2860,0
|
|
20240607,153800,5321044120,2860,2860,2860,2860,0
|
|
20240607,153700,5321044120,2860,2860,2860,2860,0
|
|
20240607,153600,5321044120,2860,2860,2860,2860,0
|
|
20240607,153500,5321044120,2860,2860,2860,2860,0
|
|
20240607,153400,5321044120,2860,2860,2860,2860,0
|
|
20240607,153300,5321044120,2860,2860,2860,2860,18929
|
|
20240607,153200,5321044120,2860,2860,2860,2860,0
|
|
20240607,153100,5321044120,2860,2860,2860,2860,0
|
|
20240607,153000,5321044120,2860,2860,2860,2860,18929
|
|
20240607,152900,5266907180,2860,2860,2860,2860,0
|
|
20240607,152800,5266907180,2860,2860,2860,2860,0
|
|
20240607,152700,5266907180,2860,2860,2860,2860,0
|
|
20240607,152600,5266907180,2860,2860,2860,2860,0
|
|
20240607,152500,5266907180,2860,2860,2860,2860,0
|
|
20240607,152400,5266907180,2860,2860,2860,2860,0
|
|
20240607,152300,5266907180,2860,2860,2860,2860,0
|
|
20240607,152200,5266907180,2860,2860,2860,2860,0
|
|
20240607,152100,5266907180,2860,2860,2860,2860,0
|
|
20240607,152000,5266907180,2860,2860,2860,2860,0
|
|
20240607,151900,5266907180,2860,2860,2865,2860,1799
|
|
20240607,151800,5261761635,2860,2855,2860,2855,520
|
|
20240607,151700,5260274495,2860,2865,2865,2855,3965
|
|
20240607,151600,5248943440,2865,2865,2865,2855,4168
|
|
20240607,151500,5237024620,2865,2865,2865,2855,2265
|
|
20240607,151400,5230550655,2870,2865,2870,2860,4266
|
|
20240607,151300,5218343405,2870,2870,2870,2855,6230
|
|
20240607,151200,5200488990,2870,2870,2875,2870,8278
|
|
20240607,151100,5176726680,2870,2865,2870,2860,5214
|
|
20240607,151000,5161784655,2865,2860,2865,2860,599
|
|
20240607,150900,5160071010,2865,2865,2865,2860,1346
|
|
20240607,150800,5156214910,2865,2865,2865,2865,678
|
|
20240607,150700,5154272440,2865,2860,2865,2860,783
|
|
20240607,150600,5152029590,2860,2865,2865,2860,1836
|
|
20240607,150500,5146777030,2865,2865,2865,2860,1285
|
|
20240607,150400,5143099050,2860,2860,2865,2860,11875
|
|
20240607,150300,5109129115,2855,2860,2860,2855,4378
|
|
20240607,150200,5096626200,2855,2855,2860,2855,1502
|
|
20240607,150100,5092335760,2855,2860,2860,2855,3125
|
|
20240607,150000,5083399210,2860,2860,2860,2855,1071
|
|
20240607,145900,5080340350,2860,2865,2865,2860,347
|
|
20240607,145800,5079346605,2865,2865,2865,2855,797
|
|
20240607,145700,5077066450,2865,2865,2865,2865,496
|
|
20240607,145600,5075645410,2865,2860,2865,2860,405
|
|
20240607,145500,5074486745,2860,2860,2860,2855,1116
|
|
20240607,145400,5071296235,2860,2860,2860,2855,4488
|
|
20240607,145300,5058463295,2865,2865,2865,2860,7342
|
|
20240607,145200,5037463575,2865,2865,2865,2860,2033
|
|
20240607,145100,5031645780,2860,2865,2865,2860,370
|
|
20240607,145000,5030585815,2865,2860,2865,2860,483
|
|
20240607,144900,5029202685,2860,2860,2865,2860,166
|
|
20240607,144800,5028727410,2865,2865,2865,2865,346
|
|
20240607,144700,5027736120,2860,2865,2865,2860,584
|
|
20240607,144600,5026062990,2865,2865,2870,2865,1094
|
|
20240607,144500,5022927835,2865,2870,2870,2865,636
|
|
20240607,144400,5021104160,2865,2870,2870,2865,1025
|
|
20240607,144300,5018162585,2870,2870,2870,2865,1869
|
|
20240607,144200,5012799705,2870,2870,2870,2865,510
|
|
20240607,144100,5011337765,2870,2865,2870,2865,436
|
|
20240607,144000,5010086485,2865,2865,2870,2865,5161
|
|
20240607,143900,4995299720,2865,2865,2865,2865,1527
|
|
20240607,143800,4990924865,2870,2870,2870,2860,1267
|
|
20240607,143700,4987293905,2865,2870,2870,2865,2886
|
|
20240607,143600,4979024675,2870,2865,2870,2865,988
|
|
20240607,143500,4976191975,2870,2865,2870,2865,578
|
|
20240607,143400,4974533420,2860,2865,2865,2860,4490
|
|
20240607,143300,4961669920,2865,2865,2865,2860,2423
|
|
20240607,143200,4954728445,2870,2870,2870,2865,8148
|
|
20240607,143100,4931380240,2870,2870,2875,2865,1246
|
|
20240607,143000,4927804695,2875,2875,2875,2875,340
|
|
20240607,142900,4926827195,2875,2875,2875,2870,597
|
|
20240607,142800,4925110895,2875,2875,2875,2870,655
|
|
20240607,142700,4923229765,2870,2870,2875,2870,5311
|
|
20240607,142600,4907984975,2870,2875,2875,2870,10913
|
|
20240607,142500,4876642710,2875,2875,2875,2870,4924
|
|
20240607,142400,4862494945,2875,2870,2875,2870,3883
|
|
20240607,142300,4851331875,2875,2875,2875,2870,430
|
|
20240607,142200,4850095630,2870,2870,2870,2870,2945
|
|
20240607,142100,4841643480,2870,2870,2870,2865,1383
|
|
20240607,142000,4837674275,2870,2870,2870,2865,751
|
|
20240607,141900,4835519655,2865,2870,2870,2865,683
|
|
20240607,141800,4833559450,2870,2870,2870,2865,2144
|
|
20240607,141700,4827412945,2865,2870,2870,2865,457
|
|
20240607,141600,4826103135,2870,2870,2870,2870,992
|
|
20240607,141500,4823256095,2875,2875,2875,2870,6306
|
|
20240607,141400,4805151345,2870,2870,2875,2865,5825
|
|
20240607,141300,4788428290,2865,2870,2870,2865,2892
|
|
20240607,141200,4780133855,2870,2870,2870,2865,1828
|
|
20240607,141100,4774887525,2870,2870,2870,2865,1100
|
|
20240607,141000,4771731330,2870,2870,2875,2870,1964
|
|
20240607,140900,4766092695,2875,2875,2875,2870,1207
|
|
20240607,140800,4762622885,2875,2870,2875,2865,41120
|
|
20240607,140700,4644585500,2870,2870,2870,2865,15160
|
|
20240607,140600,4601151380,2870,2865,2870,2865,1429
|
|
20240607,140500,4597055200,2865,2870,2870,2865,1824
|
|
20240607,140400,4591825570,2865,2870,2870,2865,2012
|
|
20240607,140300,4586058915,2870,2870,2870,2865,798
|
|
20240607,140200,4583770720,2870,2865,2870,2865,552
|
|
20240607,140100,4582187640,2870,2865,2870,2865,507
|
|
20240607,140000,4580732600,2870,2865,2870,2865,2669
|
|
20240607,135900,4573082860,2865,2865,2870,2865,742
|
|
20240607,135800,4570953420,2870,2870,2870,2865,704
|
|
20240607,135700,4568933015,2870,2865,2870,2865,3273
|
|
20240607,135600,4559550705,2870,2865,2870,2865,1940
|
|
20240607,135500,4553990720,2865,2865,2865,2860,3105
|
|
20240607,135400,4545095150,2865,2870,2870,2860,1799
|
|
20240607,135300,4539939760,2870,2875,2875,2865,1982
|
|
20240607,135200,4534250870,2875,2875,2875,2870,1547
|
|
20240607,135100,4529809005,2875,2875,2875,2870,899
|
|
20240607,135000,4527226670,2875,2870,2875,2870,4101
|
|
20240607,134900,4515451190,2870,2875,2875,2865,2887
|
|
20240607,134800,4507164695,2875,2870,2875,2870,4345
|
|
20240607,134700,4494689375,2870,2870,2875,2870,3042
|
|
20240607,134600,4485949900,2870,2865,2870,2865,6604
|
|
20240607,134500,4467005675,2865,2865,2865,2855,2570
|
|
20240607,134400,4459653395,2865,2860,2870,2860,3701
|
|
20240607,134300,4449043765,2850,2880,2880,2850,61085
|
|
20240607,134200,4274235530,2880,2885,2890,2880,5865
|
|
20240607,134100,4257326075,2890,2890,2895,2885,2755
|
|
20240607,134000,4249363905,2890,2890,2895,2890,6453
|
|
20240607,133900,4230713560,2890,2890,2895,2885,10722
|
|
20240607,133800,4199740150,2890,2885,2890,2885,14297
|
|
20240607,133700,4158478470,2885,2895,2895,2885,8128
|
|
20240607,133600,4134970815,2895,2895,2900,2895,13336
|
|
20240607,133500,4096357340,2895,2890,2895,2890,4379
|
|
20240607,133400,4083682425,2890,2890,2895,2890,1712
|
|
20240607,133300,4078730680,2895,2895,2900,2885,8809
|
|
20240607,133200,4053253715,2890,2890,2895,2885,8855
|
|
20240607,133100,4027659465,2895,2900,2905,2890,15723
|
|
20240607,133000,3982171910,2890,2900,2915,2890,68936
|
|
20240607,132900,3781617025,2900,2885,2905,2885,164339
|
|
20240607,132800,3305979520,2880,2880,2885,2875,19362
|
|
20240607,132700,3250230110,2880,2870,2880,2870,22595
|
|
20240607,132600,3185277205,2870,2870,2875,2870,9741
|
|
20240607,132500,3157318085,2875,2870,2875,2870,10618
|
|
20240607,132400,3126814375,2870,2870,2875,2865,68963
|
|
20240607,132300,2928798570,2870,2860,2870,2855,88604
|
|
20240607,132200,2675220550,2860,2855,2860,2855,998
|
|
20240607,132100,2672366520,2860,2860,2860,2860,1532
|
|
20240607,132000,2667985000,2860,2855,2860,2855,5592
|
|
20240607,131900,2652009260,2860,2860,2860,2855,3480
|
|
20240607,131800,2642068275,2860,2860,2860,2855,2594
|
|
20240607,131700,2634649800,2860,2855,2860,2855,11985
|
|
20240607,131600,2600430970,2855,2855,2855,2850,8217
|
|
20240607,131500,2576974235,2855,2850,2855,2850,8116
|
|
20240607,131400,2553837960,2850,2850,2855,2850,8344
|
|
20240607,131300,2530056395,2855,2850,2855,2850,653
|
|
20240607,131200,2528193245,2855,2855,2855,2855,1004
|
|
20240607,131100,2525326825,2855,2855,2860,2855,10884
|
|
20240607,131000,2494246515,2850,2845,2860,2845,136562
|
|
20240607,130900,2105167645,2840,2840,2845,2840,977
|
|
20240607,130800,2102389080,2845,2840,2845,2840,2655
|
|
20240607,130700,2094848260,2845,2845,2845,2845,4123
|
|
20240607,130600,2083118325,2845,2840,2845,2835,2884
|
|
20240607,130500,2074930985,2845,2845,2845,2840,3499
|
|
20240607,130400,2064992235,2840,2840,2845,2840,1557
|
|
20240607,130300,2060568370,2840,2840,2845,2840,4605
|
|
20240607,130200,2047488790,2845,2845,2845,2840,2288
|
|
20240607,130100,2040984485,2845,2845,2845,2840,1956
|
|
20240607,130000,2035419930,2845,2840,2845,2840,1024
|
|
20240607,125900,2032509665,2840,2845,2845,2840,2823
|
|
20240607,125800,2024479935,2845,2850,2850,2845,4343
|
|
20240607,125700,2012124075,2850,2845,2850,2840,3674
|
|
20240607,125600,2001666270,2845,2845,2850,2840,5702
|
|
20240607,125500,1985445325,2845,2840,2845,2840,27381
|
|
20240607,125400,1907548360,2840,2840,2845,2835,4421
|
|
20240607,125300,1894991360,2840,2840,2840,2840,2950
|
|
20240607,125200,1886613360,2845,2845,2845,2840,396
|
|
20240607,125100,1885486815,2845,2845,2845,2840,5096
|
|
20240607,125000,1871011745,2845,2840,2845,2840,11533
|
|
20240607,124900,1838254940,2840,2840,2840,2840,2226
|
|
20240607,124800,1831933100,2835,2840,2840,2835,3663
|
|
20240607,124700,1821531335,2835,2840,2840,2835,2474
|
|
20240607,124600,1814515280,2840,2840,2840,2835,1156
|
|
20240607,124500,1811234825,2840,2840,2845,2840,4528
|
|
20240607,124400,1798373600,2845,2840,2845,2840,410
|
|
20240607,124300,1797207315,2840,2840,2845,2840,845
|
|
20240607,124200,1794803555,2840,2840,2845,2840,1809
|
|
20240607,124100,1789664595,2840,2840,2845,2835,4549
|
|
20240607,124000,1776745825,2840,2840,2845,2840,823
|
|
20240607,123900,1774406245,2840,2840,2845,2840,3731
|
|
20240607,123800,1763806710,2840,2840,2845,2840,315
|
|
20240607,123700,1762911910,2845,2840,2845,2840,2917
|
|
20240607,123600,1754621245,2840,2845,2845,2840,3488
|
|
20240607,123500,1744710170,2845,2840,2845,2835,14950
|
|
20240607,123400,1702249435,2840,2825,2840,2820,69388
|
|
20240607,123300,1505657085,2820,2825,2825,2820,8522
|
|
20240607,123200,1481585430,2825,2825,2825,2820,5329
|
|
20240607,123100,1466555655,2820,2825,2825,2820,5646
|
|
20240607,123000,1450615425,2820,2825,2825,2820,2158
|
|
20240607,122900,1444529575,2820,2825,2825,2820,447
|
|
20240607,122800,1443267045,2825,2825,2825,2820,353
|
|
20240607,122700,1442269880,2825,2820,2825,2820,459
|
|
20240607,122600,1440973870,2820,2825,2825,2820,645
|
|
20240607,122500,1439153335,2825,2825,2825,2820,962
|
|
20240607,122400,1436438185,2825,2825,2825,2825,279
|
|
20240607,122300,1435650010,2825,2830,2830,2825,1105
|
|
20240607,122200,1432527000,2825,2830,2830,2825,326
|
|
20240607,122100,1431604745,2830,2830,2830,2830,5042
|
|
20240607,122000,1417335885,2830,2825,2830,2820,941
|
|
20240607,121900,1414675900,2825,2830,2830,2825,1332
|
|
20240607,121800,1410911340,2830,2830,2830,2825,885
|
|
20240607,121700,1408407290,2830,2830,2830,2830,286
|
|
20240607,121600,1407597910,2830,2830,2830,2820,1545
|
|
20240607,121500,1403238060,2820,2825,2825,2820,1101
|
|
20240607,121400,1400132985,2835,2825,2835,2820,2812
|
|
20240607,121300,1392192710,2835,2830,2835,2830,1556
|
|
20240607,121200,1387785845,2830,2830,2835,2830,410
|
|
20240607,121100,1386623960,2830,2825,2830,2825,2302
|
|
20240607,121000,1380118300,2830,2830,2835,2830,338
|
|
20240607,120900,1379161270,2830,2830,2835,2830,777
|
|
20240607,120800,1376961170,2830,2835,2835,2830,858
|
|
20240607,120700,1374531645,2830,2835,2835,2830,1713
|
|
20240607,120600,1369683060,2835,2835,2835,2830,2573
|
|
20240607,120500,1362399855,2835,2835,2835,2825,12544
|
|
20240607,120400,1326896660,2835,2830,2835,2830,6487
|
|
20240607,120300,1308523775,2830,2835,2835,2830,1269
|
|
20240607,120200,1304927550,2835,2830,2835,2825,17245
|
|
20240607,120100,1256124540,2825,2820,2825,2820,30172
|
|
20240607,120000,1170994335,2820,2815,2820,2815,5660
|
|
20240607,115900,1155033170,2815,2815,2820,2815,334
|
|
20240607,115800,1154091960,2820,2815,2820,2815,4109
|
|
20240607,115700,1142521040,2820,2815,2820,2815,582
|
|
20240607,115600,1140880335,2815,2815,2820,2815,566
|
|
20240607,115500,1139285495,2815,2810,2820,2810,2465
|
|
20240607,115400,1132355345,2810,2815,2820,2810,12234
|
|
20240607,115300,1097915225,2820,2815,2820,2815,2188
|
|
20240607,115200,1091751675,2815,2820,2820,2815,2085
|
|
20240607,115100,1085874650,2815,2815,2820,2815,3879
|
|
20240607,115000,1074946880,2820,2815,2820,2815,5339
|
|
20240607,114900,1059916005,2815,2810,2815,2810,4952
|
|
20240607,114800,1045982230,2810,2805,2810,2805,14358
|
|
20240607,114700,1005653615,2805,2800,2805,2800,5129
|
|
20240607,114600,991285800,2795,2810,2810,2795,1901
|
|
20240607,114500,985960260,2800,2810,2810,2800,7110
|
|
20240607,114400,966038700,2810,2805,2810,2805,19473
|
|
20240607,114300,911365170,2805,2800,2805,2795,14851
|
|
20240607,114200,869781115,2800,2800,2800,2800,7322
|
|
20240607,114100,849279515,2800,2800,2800,2800,2177
|
|
20240607,114000,843183915,2790,2795,2800,2790,11560
|
|
20240607,113900,810846605,2800,2800,2800,2800,464
|
|
20240607,113800,809547405,2800,2800,2800,2800,677
|
|
20240607,113700,807651805,2800,2795,2800,2795,339
|
|
20240607,113600,806704100,2790,2795,2795,2790,428
|
|
20240607,113500,805507870,2795,2795,2795,2795,422
|
|
20240607,113400,804328380,2795,2795,2795,2795,595
|
|
20240607,113300,802665355,2795,2790,2795,2790,3472
|
|
20240607,113200,792969545,2790,2790,2795,2790,891
|
|
20240607,113100,790479815,2790,2795,2795,2790,412
|
|
20240607,113000,789328775,2795,2795,2800,2795,345
|
|
20240607,112900,788363555,2795,2795,2795,2795,329
|
|
20240607,112800,787444000,2795,2795,2795,2795,600
|
|
20240607,112700,785767000,2795,2795,2795,2790,521
|
|
20240607,112600,784311805,2790,2795,2795,2790,1579
|
|
20240607,112500,779898535,2795,2795,2795,2795,1592
|
|
20240607,112400,775448895,2790,2795,2795,2790,1556
|
|
20240607,112300,771101295,2790,2795,2795,2790,300
|
|
20240607,112200,770262825,2795,2795,2795,2795,277
|
|
20240607,112100,769488610,2795,2800,2800,2795,1238
|
|
20240607,112000,766026900,2800,2790,2800,2790,3285
|
|
20240607,111900,756828970,2800,2800,2800,2795,839
|
|
20240607,111800,754482300,2800,2800,2800,2800,398
|
|
20240607,111700,753367900,2795,2800,2800,2795,1572
|
|
20240607,111600,748972675,2795,2800,2800,2795,343
|
|
20240607,111500,748012305,2795,2800,2800,2795,975
|
|
20240607,111400,745285795,2800,2800,2800,2795,548
|
|
20240607,111300,743752145,2795,2795,2800,2795,2274
|
|
20240607,111200,737396120,2800,2800,2800,2795,482
|
|
20240607,111100,736047020,2795,2800,2800,2795,461
|
|
20240607,111000,734756270,2800,2795,2805,2790,25918
|
|
20240607,110900,662244380,2795,2795,2795,2795,278
|
|
20240607,110800,661467370,2795,2795,2795,2795,4408
|
|
20240607,110700,649147010,2790,2785,2790,2785,1011
|
|
20240607,110600,646326350,2790,2790,2790,2790,500
|
|
20240607,110500,644931350,2790,2790,2790,2785,5070
|
|
20240607,110400,630806180,2790,2790,2790,2785,765
|
|
20240607,110300,628672980,2790,2790,2790,2785,5075
|
|
20240607,110200,614535025,2790,2785,2790,2785,2489
|
|
20240607,110100,607600960,2785,2785,2785,2785,980
|
|
20240607,110000,604871660,2790,2790,2790,2785,1298
|
|
20240607,105900,601250270,2790,2790,2790,2790,2670
|
|
20240607,105800,593800970,2790,2790,2790,2790,761
|
|
20240607,105700,591677780,2790,2785,2790,2780,2068
|
|
20240607,105600,585908365,2785,2785,2785,2785,945
|
|
20240607,105500,583276540,2785,2785,2785,2785,70
|
|
20240607,105400,583081590,2780,2780,2780,2780,0
|
|
20240607,105300,583081590,2780,2780,2780,2780,7
|
|
20240607,105200,583062130,2780,2785,2785,2780,56
|
|
20240607,105100,582906340,2785,2785,2785,2785,39
|
|
20240607,105000,582797725,2785,2785,2785,2785,1006
|
|
20240607,104900,579996015,2790,2790,2790,2790,0
|
|
20240607,104800,579996015,2790,2790,2790,2790,1
|
|
20240607,104700,579993225,2790,2785,2790,2785,2012
|
|
20240607,104600,574389785,2790,2790,2790,2790,0
|
|
20240607,104500,574389785,2790,2790,2790,2790,0
|
|
20240607,104400,574389785,2790,2790,2790,2790,118
|
|
20240607,104300,574060565,2785,2785,2790,2785,60
|
|
20240607,104200,573893375,2790,2790,2790,2785,2612
|
|
20240607,104100,566611395,2790,2790,2790,2790,0
|
|
20240607,104000,566611395,2790,2790,2790,2785,544
|
|
20240607,103900,565096170,2790,2785,2790,2785,4
|
|
20240607,103800,565085015,2790,2790,2790,2790,2
|
|
20240607,103700,565079435,2790,2785,2790,2785,840
|
|
20240607,103600,562740030,2785,2785,2785,2785,9
|
|
20240607,103500,562714965,2785,2785,2785,2780,30
|
|
20240607,103400,562631420,2785,2785,2785,2780,419
|
|
20240607,103300,561466510,2780,2785,2790,2780,121
|
|
20240607,103200,561129550,2785,2785,2785,2785,2213
|
|
20240607,103100,554966345,2790,2785,2790,2785,100
|
|
20240607,103000,554687590,2785,2790,2790,2785,142
|
|
20240607,102900,554292090,2790,2790,2790,2785,83
|
|
20240607,102800,554060570,2790,2790,2790,2790,4
|
|
20240607,102700,554049410,2790,2790,2790,2785,80
|
|
20240607,102600,553826240,2790,2790,2790,2790,1004
|
|
20240607,102500,551025080,2785,2790,2790,2785,2312
|
|
20240607,102400,544575085,2790,2790,2790,2790,556
|
|
20240607,102300,543023845,2795,2795,2795,2795,50
|
|
20240607,102200,542884095,2795,2790,2795,2790,343
|
|
20240607,102100,541925910,2795,2795,2795,2795,7
|
|
20240607,102000,541906345,2790,2795,2795,2790,212
|
|
20240607,101900,541314835,2795,2795,2795,2790,36
|
|
20240607,101800,541214220,2795,2790,2795,2790,1653
|
|
20240607,101700,536600095,2785,2790,2790,2785,329
|
|
20240607,101600,535682215,2785,2785,2785,2785,237
|
|
20240607,101500,535022170,2780,2785,2785,2780,47
|
|
20240607,101400,534891460,2785,2780,2785,2780,872
|
|
20240607,101300,532463285,2785,2785,2785,2785,52
|
|
20240607,101200,532318465,2780,2780,2780,2780,678
|
|
20240607,101100,530433625,2775,2780,2780,2775,6948
|
|
20240607,101000,511139685,2780,2785,2785,2775,3463
|
|
20240607,100900,501512540,2785,2785,2790,2780,3347
|
|
20240607,100800,492206135,2785,2785,2785,2785,4577
|
|
20240607,100700,479459190,2795,2790,2795,2785,1859
|
|
20240607,100600,474272165,2795,2795,2795,2795,1
|
|
20240607,100500,474269370,2795,2795,2795,2795,2
|
|
20240607,100400,474263780,2795,2795,2795,2790,471
|
|
20240607,100300,472949540,2790,2795,2795,2790,1117
|
|
20240607,100200,469832525,2795,2790,2795,2790,53
|
|
20240607,100100,469684545,2790,2790,2790,2790,0
|
|
20240607,100000,469684545,2790,2790,2790,2790,6
|
|
20240607,095900,469667805,2790,2795,2800,2790,2569
|
|
20240607,095800,462497060,2795,2800,2800,2790,409
|
|
20240607,095700,461355920,2790,2795,2800,2790,440
|
|
20240607,095600,460124760,2795,2795,2795,2795,950
|
|
20240607,095500,457469510,2800,2795,2800,2795,2066
|
|
20240607,095400,451692505,2795,2795,2795,2790,219
|
|
20240607,095300,451081430,2795,2795,2795,2790,54
|
|
20240607,095200,450930570,2795,2795,2795,2790,231
|
|
20240607,095100,450285080,2795,2795,2795,2795,1696
|
|
20240607,095000,445544760,2795,2795,2795,2795,457
|
|
20240607,094900,444267445,2800,2800,2800,2800,121
|
|
20240607,094800,443928645,2795,2795,2795,2795,945
|
|
20240607,094700,441287370,2795,2795,2800,2795,2039
|
|
20240607,094600,435588110,2800,2800,2800,2795,546
|
|
20240607,094500,434061825,2800,2805,2810,2800,8571
|
|
20240607,094400,410047345,2810,2810,2810,2805,724
|
|
20240607,094300,408014445,2805,2810,2810,2805,1860
|
|
20240607,094200,402788045,2810,2810,2810,2805,4976
|
|
20240607,094100,388806485,2810,2805,2810,2805,5131
|
|
20240607,094000,374388405,2810,2810,2810,2805,5977
|
|
20240607,093900,357598060,2810,2800,2810,2800,11555
|
|
20240607,093800,325194245,2805,2800,2805,2800,82
|
|
20240607,093700,324964255,2805,2800,2805,2795,6445
|
|
20240607,093600,306918255,2800,2800,2800,2795,208
|
|
20240607,093500,306336860,2795,2795,2795,2795,360
|
|
20240607,093400,305330660,2795,2795,2800,2795,2086
|
|
20240607,093300,299500285,2795,2795,2800,2795,1326
|
|
20240607,093200,295794110,2795,2795,2795,2795,4275
|
|
20240607,093100,283845485,2795,2785,2795,2785,15
|
|
20240607,093000,283803650,2795,2785,2795,2785,1850
|
|
20240607,092900,278642955,2785,2780,2785,2780,2949
|
|
20240607,092800,270440095,2785,2780,2785,2780,4341
|
|
20240607,092700,258365575,2780,2785,2790,2780,2614
|
|
20240607,092600,251096500,2780,2780,2780,2780,2666
|
|
20240607,092500,243685020,2780,2785,2790,2780,3184
|
|
20240607,092400,234823405,2785,2775,2790,2775,6801
|
|
20240607,092300,215914650,2775,2780,2780,2775,5276
|
|
20240607,092200,201264005,2785,2795,2800,2780,8686
|
|
20240607,092100,177069505,2800,2795,2800,2795,226
|
|
20240607,092000,176437450,2800,2795,2800,2795,1582
|
|
20240607,091900,172013250,2790,2800,2800,2790,595
|
|
20240607,091800,170353110,2795,2795,2800,2790,4576
|
|
20240607,091700,157565445,2795,2800,2800,2795,3544
|
|
20240607,091600,147659520,2800,2800,2800,2795,1945
|
|
20240607,091500,142216520,2800,2805,2805,2800,3183
|
|
20240607,091400,133301570,2805,2800,2805,2795,8322
|
|
20240607,091300,109999395,2795,2785,2795,2785,6564
|
|
20240607,091200,91684870,2785,2785,2785,2785,1250
|
|
20240607,091100,88203620,2785,2780,2785,2770,2164
|
|
20240607,091000,82188220,2780,2780,2780,2780,1794
|
|
20240607,090900,77200900,2780,2775,2780,2770,1135
|
|
20240607,090800,74051200,2775,2770,2775,2770,4063
|
|
20240607,090700,62777250,2775,2770,2775,2770,1463
|
|
20240607,090600,58722100,2770,2775,2775,2770,4076
|
|
20240607,090500,47430705,2775,2775,2775,2775,553
|
|
20240607,090400,45896130,2765,2770,2775,2765,3853
|
|
20240607,090300,35231285,2775,2775,2780,2775,1412
|
|
20240607,090200,31312945,2775,2775,2775,2775,508
|
|
20240607,090100,29903245,2775,2765,2780,2760,7482
|
|
20240607,090000,9221280,2765,2765,2770,2765,3335
|