662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,195800,3534178155,2875,2875,2875,2875,0
|
|
20240610,195700,3534178155,2875,2875,2875,2875,0
|
|
20240610,195600,3534178155,2875,2875,2875,2875,0
|
|
20240610,195500,3534178155,2875,2875,2875,2875,0
|
|
20240610,195400,3534178155,2875,2875,2875,2875,0
|
|
20240610,195300,3534178155,2875,2875,2875,2875,0
|
|
20240610,195200,3534178155,2875,2875,2875,2875,0
|
|
20240610,195100,3534178155,2875,2875,2875,2875,0
|
|
20240610,195000,3534178155,2875,2875,2875,2875,0
|
|
20240610,194900,3534178155,2875,2875,2875,2875,0
|
|
20240610,194800,3534178155,2875,2875,2875,2875,0
|
|
20240610,194700,3534178155,2875,2875,2875,2875,0
|
|
20240610,194600,3534178155,2875,2875,2875,2875,0
|
|
20240610,194500,3534178155,2875,2875,2875,2875,0
|
|
20240610,194400,3534178155,2875,2875,2875,2875,0
|
|
20240610,194300,3534178155,2875,2875,2875,2875,0
|
|
20240610,194200,3534178155,2875,2875,2875,2875,0
|
|
20240610,194100,3534178155,2875,2875,2875,2875,0
|
|
20240610,194000,3534178155,2875,2875,2875,2875,0
|
|
20240610,193900,3534178155,2875,2875,2875,2875,0
|
|
20240610,193800,3534178155,2875,2875,2875,2875,0
|
|
20240610,193700,3534178155,2875,2875,2875,2875,0
|
|
20240610,193600,3534178155,2875,2875,2875,2875,0
|
|
20240610,193500,3534178155,2875,2875,2875,2875,0
|
|
20240610,193400,3534178155,2875,2875,2875,2875,0
|
|
20240610,193300,3534178155,2875,2875,2875,2875,0
|
|
20240610,193200,3534178155,2875,2875,2875,2875,0
|
|
20240610,193100,3534178155,2875,2875,2875,2875,0
|
|
20240610,193000,3534178155,2875,2875,2875,2875,0
|
|
20240610,192900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,192800,3534178155,2875,2875,2875,2875,0
|
|
20240610,192700,3534178155,2875,2875,2875,2875,0
|
|
20240610,192600,3534178155,2875,2875,2875,2875,0
|
|
20240610,192500,3534178155,2875,2875,2875,2875,0
|
|
20240610,192400,3534178155,2875,2875,2875,2875,0
|
|
20240610,192300,3534178155,2875,2875,2875,2875,0
|
|
20240610,192200,3534178155,2875,2875,2875,2875,0
|
|
20240610,192100,3534178155,2875,2875,2875,2875,0
|
|
20240610,192000,3534178155,2875,2875,2875,2875,0
|
|
20240610,191900,3534178155,2875,2875,2875,2875,0
|
|
20240610,191800,3534178155,2875,2875,2875,2875,0
|
|
20240610,191700,3534178155,2875,2875,2875,2875,0
|
|
20240610,191600,3534178155,2875,2875,2875,2875,0
|
|
20240610,191500,3534178155,2875,2875,2875,2875,0
|
|
20240610,191400,3534178155,2875,2875,2875,2875,0
|
|
20240610,191300,3534178155,2875,2875,2875,2875,0
|
|
20240610,191200,3534178155,2875,2875,2875,2875,0
|
|
20240610,191100,3534178155,2875,2875,2875,2875,0
|
|
20240610,191000,3534178155,2875,2875,2875,2875,0
|
|
20240610,190900,3534178155,2875,2875,2875,2875,0
|
|
20240610,190800,3534178155,2875,2875,2875,2875,0
|
|
20240610,190700,3534178155,2875,2875,2875,2875,0
|
|
20240610,190600,3534178155,2875,2875,2875,2875,0
|
|
20240610,190500,3534178155,2875,2875,2875,2875,0
|
|
20240610,190400,3534178155,2875,2875,2875,2875,0
|
|
20240610,190300,3534178155,2875,2875,2875,2875,0
|
|
20240610,190200,3534178155,2875,2875,2875,2875,0
|
|
20240610,190100,3534178155,2875,2875,2875,2875,0
|
|
20240610,190000,3534178155,2875,2875,2875,2875,0
|
|
20240610,185900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,185800,3534178155,2875,2875,2875,2875,0
|
|
20240610,185700,3534178155,2875,2875,2875,2875,0
|
|
20240610,185600,3534178155,2875,2875,2875,2875,0
|
|
20240610,185500,3534178155,2875,2875,2875,2875,0
|
|
20240610,185400,3534178155,2875,2875,2875,2875,0
|
|
20240610,185300,3534178155,2875,2875,2875,2875,0
|
|
20240610,185200,3534178155,2875,2875,2875,2875,0
|
|
20240610,185100,3534178155,2875,2875,2875,2875,0
|
|
20240610,185000,3534178155,2875,2875,2875,2875,0
|
|
20240610,184900,3534178155,2875,2875,2875,2875,0
|
|
20240610,184800,3534178155,2875,2875,2875,2875,0
|
|
20240610,184700,3534178155,2875,2875,2875,2875,0
|
|
20240610,184600,3534178155,2875,2875,2875,2875,0
|
|
20240610,184500,3534178155,2875,2875,2875,2875,0
|
|
20240610,184400,3534178155,2875,2875,2875,2875,0
|
|
20240610,184300,3534178155,2875,2875,2875,2875,0
|
|
20240610,184200,3534178155,2875,2875,2875,2875,0
|
|
20240610,184100,3534178155,2875,2875,2875,2875,0
|
|
20240610,184000,3534178155,2875,2875,2875,2875,0
|
|
20240610,183900,3534178155,2875,2875,2875,2875,0
|
|
20240610,183800,3534178155,2875,2875,2875,2875,0
|
|
20240610,183700,3534178155,2875,2875,2875,2875,0
|
|
20240610,183600,3534178155,2875,2875,2875,2875,0
|
|
20240610,183500,3534178155,2875,2875,2875,2875,0
|
|
20240610,183400,3534178155,2875,2875,2875,2875,0
|
|
20240610,183300,3534178155,2875,2875,2875,2875,0
|
|
20240610,183200,3534178155,2875,2875,2875,2875,0
|
|
20240610,183100,3534178155,2875,2875,2875,2875,0
|
|
20240610,183000,3534178155,2875,2875,2875,2875,0
|
|
20240610,182900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,182800,3534178155,2875,2875,2875,2875,0
|
|
20240610,182700,3534178155,2875,2875,2875,2875,0
|
|
20240610,182600,3534178155,2875,2875,2875,2875,0
|
|
20240610,182500,3534178155,2875,2875,2875,2875,0
|
|
20240610,182400,3534178155,2875,2875,2875,2875,0
|
|
20240610,182300,3534178155,2875,2875,2875,2875,0
|
|
20240610,182200,3534178155,2875,2875,2875,2875,0
|
|
20240610,182100,3534178155,2875,2875,2875,2875,0
|
|
20240610,182000,3534178155,2875,2875,2875,2875,0
|
|
20240610,181900,3534178155,2875,2875,2875,2875,0
|
|
20240610,181800,3534178155,2875,2875,2875,2875,0
|
|
20240610,181700,3534178155,2875,2875,2875,2875,0
|
|
20240610,181600,3534178155,2875,2875,2875,2875,0
|
|
20240610,181500,3534178155,2875,2875,2875,2875,0
|
|
20240610,181400,3534178155,2875,2875,2875,2875,0
|
|
20240610,181300,3534178155,2875,2875,2875,2875,0
|
|
20240610,181200,3534178155,2875,2875,2875,2875,0
|
|
20240610,181100,3534178155,2875,2875,2875,2875,0
|
|
20240610,181000,3534178155,2875,2875,2875,2875,0
|
|
20240610,180900,3534178155,2875,2875,2875,2875,0
|
|
20240610,180800,3534178155,2875,2875,2875,2875,0
|
|
20240610,180700,3534178155,2875,2875,2875,2875,0
|
|
20240610,180600,3534178155,2875,2875,2875,2875,0
|
|
20240610,180500,3534178155,2875,2875,2875,2875,0
|
|
20240610,180400,3534178155,2875,2875,2875,2875,0
|
|
20240610,180300,3534178155,2875,2875,2875,2875,0
|
|
20240610,180200,3534178155,2875,2875,2875,2875,0
|
|
20240610,180100,3534178155,2875,2875,2875,2875,0
|
|
20240610,180000,3534178155,2875,2875,2875,2875,0
|
|
20240610,175900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,175800,3534178155,2875,2875,2875,2875,0
|
|
20240610,175700,3534178155,2875,2875,2875,2875,0
|
|
20240610,175600,3534178155,2875,2875,2875,2875,0
|
|
20240610,175500,3534178155,2875,2875,2875,2875,0
|
|
20240610,175400,3534178155,2875,2875,2875,2875,0
|
|
20240610,175300,3534178155,2875,2875,2875,2875,0
|
|
20240610,175200,3534178155,2875,2875,2875,2875,0
|
|
20240610,175100,3534178155,2875,2875,2875,2875,0
|
|
20240610,175000,3534178155,2875,2875,2875,2875,0
|
|
20240610,174900,3534178155,2875,2875,2875,2875,0
|
|
20240610,174800,3534178155,2875,2875,2875,2875,0
|
|
20240610,174700,3534178155,2875,2875,2875,2875,0
|
|
20240610,174600,3534178155,2875,2875,2875,2875,0
|
|
20240610,174500,3534178155,2875,2875,2875,2875,0
|
|
20240610,174400,3534178155,2875,2875,2875,2875,0
|
|
20240610,174300,3534178155,2875,2875,2875,2875,0
|
|
20240610,174200,3534178155,2875,2875,2875,2875,0
|
|
20240610,174100,3534178155,2875,2875,2875,2875,0
|
|
20240610,174000,3534178155,2875,2875,2875,2875,0
|
|
20240610,173900,3534178155,2875,2875,2875,2875,0
|
|
20240610,173800,3534178155,2875,2875,2875,2875,0
|
|
20240610,173700,3534178155,2875,2875,2875,2875,0
|
|
20240610,173600,3534178155,2875,2875,2875,2875,0
|
|
20240610,173500,3534178155,2875,2875,2875,2875,0
|
|
20240610,173400,3534178155,2875,2875,2875,2875,0
|
|
20240610,173300,3534178155,2875,2875,2875,2875,0
|
|
20240610,173200,3534178155,2875,2875,2875,2875,0
|
|
20240610,173100,3534178155,2875,2875,2875,2875,0
|
|
20240610,173000,3534178155,2875,2875,2875,2875,0
|
|
20240610,172900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,172800,3534178155,2875,2875,2875,2875,0
|
|
20240610,172700,3534178155,2875,2875,2875,2875,0
|
|
20240610,172600,3534178155,2875,2875,2875,2875,0
|
|
20240610,172500,3534178155,2875,2875,2875,2875,0
|
|
20240610,172400,3534178155,2875,2875,2875,2875,0
|
|
20240610,172300,3534178155,2875,2875,2875,2875,0
|
|
20240610,172200,3534178155,2875,2875,2875,2875,0
|
|
20240610,172100,3534178155,2875,2875,2875,2875,0
|
|
20240610,172000,3534178155,2875,2875,2875,2875,0
|
|
20240610,171900,3534178155,2875,2875,2875,2875,0
|
|
20240610,171800,3534178155,2875,2875,2875,2875,0
|
|
20240610,171700,3534178155,2875,2875,2875,2875,0
|
|
20240610,171600,3534178155,2875,2875,2875,2875,0
|
|
20240610,171500,3534178155,2875,2875,2875,2875,0
|
|
20240610,171400,3534178155,2875,2875,2875,2875,0
|
|
20240610,171300,3534178155,2875,2875,2875,2875,0
|
|
20240610,171200,3534178155,2875,2875,2875,2875,0
|
|
20240610,171100,3534178155,2875,2875,2875,2875,0
|
|
20240610,171000,3534178155,2875,2875,2875,2875,0
|
|
20240610,170900,3534178155,2875,2875,2875,2875,0
|
|
20240610,170800,3534178155,2875,2875,2875,2875,0
|
|
20240610,170700,3534178155,2875,2875,2875,2875,0
|
|
20240610,170600,3534178155,2875,2875,2875,2875,0
|
|
20240610,170500,3534178155,2875,2875,2875,2875,0
|
|
20240610,170400,3534178155,2875,2875,2875,2875,0
|
|
20240610,170300,3534178155,2875,2875,2875,2875,0
|
|
20240610,170200,3534178155,2875,2875,2875,2875,0
|
|
20240610,170100,3534178155,2875,2875,2875,2875,0
|
|
20240610,170000,3534178155,2875,2875,2875,2875,0
|
|
20240610,165900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,165800,3534178155,2875,2875,2875,2875,0
|
|
20240610,165700,3534178155,2875,2875,2875,2875,0
|
|
20240610,165600,3534178155,2875,2875,2875,2875,0
|
|
20240610,165500,3534178155,2875,2875,2875,2875,0
|
|
20240610,165400,3534178155,2875,2875,2875,2875,0
|
|
20240610,165300,3534178155,2875,2875,2875,2875,0
|
|
20240610,165200,3534178155,2875,2875,2875,2875,0
|
|
20240610,165100,3534178155,2875,2875,2875,2875,0
|
|
20240610,165000,3534178155,2875,2875,2875,2875,0
|
|
20240610,164900,3534178155,2875,2875,2875,2875,0
|
|
20240610,164800,3534178155,2875,2875,2875,2875,0
|
|
20240610,164700,3534178155,2875,2875,2875,2875,0
|
|
20240610,164600,3534178155,2875,2875,2875,2875,0
|
|
20240610,164500,3534178155,2875,2875,2875,2875,0
|
|
20240610,164400,3534178155,2875,2875,2875,2875,0
|
|
20240610,164300,3534178155,2875,2875,2875,2875,0
|
|
20240610,164200,3534178155,2875,2875,2875,2875,0
|
|
20240610,164100,3534178155,2875,2875,2875,2875,0
|
|
20240610,164000,3534178155,2875,2875,2875,2875,0
|
|
20240610,163900,3534178155,2875,2875,2875,2875,0
|
|
20240610,163800,3534178155,2875,2875,2875,2875,0
|
|
20240610,163700,3534178155,2875,2875,2875,2875,0
|
|
20240610,163600,3534178155,2875,2875,2875,2875,0
|
|
20240610,163500,3534178155,2875,2875,2875,2875,0
|
|
20240610,163400,3534178155,2875,2875,2875,2875,0
|
|
20240610,163300,3534178155,2875,2875,2875,2875,0
|
|
20240610,163200,3534178155,2875,2875,2875,2875,0
|
|
20240610,163100,3534178155,2875,2875,2875,2875,0
|
|
20240610,163000,3534178155,2875,2875,2875,2875,0
|
|
20240610,162900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,162800,3534178155,2875,2875,2875,2875,0
|
|
20240610,162700,3534178155,2875,2875,2875,2875,0
|
|
20240610,162600,3534178155,2875,2875,2875,2875,0
|
|
20240610,162500,3534178155,2875,2875,2875,2875,0
|
|
20240610,162400,3534178155,2875,2875,2875,2875,0
|
|
20240610,162300,3534178155,2875,2875,2875,2875,0
|
|
20240610,162200,3534178155,2875,2875,2875,2875,0
|
|
20240610,162100,3534178155,2875,2875,2875,2875,0
|
|
20240610,162000,3534178155,2875,2875,2875,2875,0
|
|
20240610,161900,3534178155,2875,2875,2875,2875,0
|
|
20240610,161800,3534178155,2875,2875,2875,2875,0
|
|
20240610,161700,3534178155,2875,2875,2875,2875,0
|
|
20240610,161600,3534178155,2875,2875,2875,2875,0
|
|
20240610,161500,3534178155,2875,2875,2875,2875,0
|
|
20240610,161400,3534178155,2875,2875,2875,2875,0
|
|
20240610,161300,3534178155,2875,2875,2875,2875,0
|
|
20240610,161200,3534178155,2875,2875,2875,2875,0
|
|
20240610,161100,3534178155,2875,2875,2875,2875,0
|
|
20240610,161000,3534178155,2875,2875,2875,2875,0
|
|
20240610,160900,3534178155,2875,2875,2875,2875,0
|
|
20240610,160800,3534178155,2875,2875,2875,2875,0
|
|
20240610,160700,3534178155,2875,2875,2875,2875,0
|
|
20240610,160600,3534178155,2875,2875,2875,2875,0
|
|
20240610,160500,3534178155,2875,2875,2875,2875,0
|
|
20240610,160400,3534178155,2875,2875,2875,2875,0
|
|
20240610,160300,3534178155,2875,2875,2875,2875,0
|
|
20240610,160200,3534178155,2875,2875,2875,2875,0
|
|
20240610,160100,3534178155,2875,2875,2875,2875,0
|
|
20240610,160000,3534178155,2875,2875,2875,2875,0
|
|
20240610,155900,3534178155,2875,2875,2875,2875,18998
|
|
20240610,155800,3534178155,2875,2875,2875,2875,0
|
|
20240610,155700,3534178155,2875,2875,2875,2875,0
|
|
20240610,155600,3534178155,2875,2875,2875,2875,0
|
|
20240610,155500,3534178155,2875,2875,2875,2875,0
|
|
20240610,155400,3534178155,2875,2875,2875,2875,0
|
|
20240610,155300,3534178155,2875,2875,2875,2875,0
|
|
20240610,155200,3534178155,2875,2875,2875,2875,0
|
|
20240610,155100,3534178155,2875,2875,2875,2875,0
|
|
20240610,155000,3534178155,2875,2875,2875,2875,0
|
|
20240610,154900,3534178155,2875,2875,2875,2875,0
|
|
20240610,154800,3534178155,2875,2875,2875,2875,0
|
|
20240610,154700,3534178155,2875,2875,2875,2875,0
|
|
20240610,154600,3534178155,2875,2875,2875,2875,0
|
|
20240610,154500,3534178155,2875,2875,2875,2875,0
|
|
20240610,154400,3534178155,2875,2875,2875,2875,0
|
|
20240610,154300,3534178155,2875,2875,2875,2875,0
|
|
20240610,154200,3534178155,2875,2875,2875,2875,0
|
|
20240610,154100,3534178155,2875,2875,2875,2875,0
|
|
20240610,154000,3534178155,2875,2875,2875,2875,0
|
|
20240610,153900,3534178155,2875,2875,2875,2875,0
|
|
20240610,153800,3534178155,2875,2875,2875,2875,0
|
|
20240610,153700,3534178155,2875,2875,2875,2875,0
|
|
20240610,153600,3534178155,2875,2875,2875,2875,0
|
|
20240610,153500,3534178155,2875,2875,2875,2875,0
|
|
20240610,153400,3534178155,2875,2875,2875,2875,0
|
|
20240610,153300,3534178155,2875,2875,2875,2875,0
|
|
20240610,153200,3534178155,2875,2875,2875,2875,0
|
|
20240610,153100,3534178155,2875,2875,2875,2875,0
|
|
20240610,153000,3534178155,2875,2875,2875,2875,18998
|
|
20240610,152900,3479558905,2875,2875,2875,2875,0
|
|
20240610,152800,3479558905,2875,2875,2875,2875,0
|
|
20240610,152700,3479558905,2875,2875,2875,2875,0
|
|
20240610,152600,3479558905,2875,2875,2875,2875,0
|
|
20240610,152500,3479558905,2875,2875,2875,2875,0
|
|
20240610,152400,3479558905,2875,2875,2875,2875,0
|
|
20240610,152300,3479558905,2875,2875,2875,2875,0
|
|
20240610,152200,3479558905,2875,2875,2875,2875,0
|
|
20240610,152100,3479558905,2875,2875,2875,2875,0
|
|
20240610,152000,3479558905,2875,2875,2875,2875,0
|
|
20240610,151900,3479558905,2875,2885,2885,2875,1319
|
|
20240610,151800,3475760515,2885,2885,2885,2880,295
|
|
20240610,151700,3474909450,2885,2885,2885,2875,1461
|
|
20240610,151600,3470698130,2885,2890,2890,2875,6487
|
|
20240610,151500,3452029360,2890,2890,2890,2885,2194
|
|
20240610,151400,3445693700,2890,2890,2890,2885,701
|
|
20240610,151300,3443668110,2890,2885,2890,2885,2423
|
|
20240610,151200,3436670455,2885,2890,2890,2885,3721
|
|
20240610,151100,3425929045,2890,2890,2890,2885,1170
|
|
20240610,151000,3422548305,2890,2890,2890,2885,2117
|
|
20240610,150900,3416430295,2890,2890,2890,2885,5990
|
|
20240610,150800,3399121930,2890,2890,2895,2890,3144
|
|
20240610,150700,3390033160,2895,2895,2895,2890,2341
|
|
20240610,150600,3383258465,2895,2890,2895,2890,917
|
|
20240610,150500,3380603755,2895,2895,2895,2890,1129
|
|
20240610,150400,3377336245,2895,2890,2895,2890,3461
|
|
20240610,150300,3367326770,2890,2895,2895,2885,1499
|
|
20240610,150200,3362993050,2895,2900,2900,2890,3792
|
|
20240610,150100,3352019705,2895,2900,2900,2895,1229
|
|
20240610,150000,3348458965,2900,2895,2900,2890,6888
|
|
20240610,145900,3328511915,2895,2885,2900,2885,63353
|
|
20240610,145800,3145284650,2890,2890,2890,2880,1974
|
|
20240610,145700,3139586745,2890,2890,2890,2880,7748
|
|
20240610,145600,3117225105,2890,2885,2890,2885,7159
|
|
20240610,145500,3096570525,2885,2885,2885,2880,683
|
|
20240610,145400,3094600570,2885,2885,2885,2880,680
|
|
20240610,145300,3092639175,2885,2885,2885,2880,3022
|
|
20240610,145200,3083932920,2885,2880,2885,2870,7525
|
|
20240610,145100,3062271725,2880,2880,2880,2875,2594
|
|
20240610,145000,3054811735,2880,2880,2880,2875,2547
|
|
20240610,144900,3047486375,2875,2880,2880,2870,5756
|
|
20240610,144800,3030953225,2875,2880,2880,2875,134
|
|
20240610,144700,3030567875,2880,2885,2885,2875,2155
|
|
20240610,144600,3024358310,2885,2885,2885,2880,604
|
|
20240610,144500,3022618660,2885,2885,2885,2880,80
|
|
20240610,144400,3022387865,2885,2885,2885,2880,5047
|
|
20240610,144300,3007852290,2885,2885,2885,2885,218
|
|
20240610,144200,3007223360,2885,2885,2885,2880,224
|
|
20240610,144100,3006577230,2885,2885,2885,2885,1080
|
|
20240610,144000,3003461430,2890,2885,2890,2885,724
|
|
20240610,143900,3001372470,2885,2890,2890,2885,611
|
|
20240610,143800,2999609290,2890,2885,2890,2885,4832
|
|
20240610,143700,2985664970,2885,2885,2885,2885,17049
|
|
20240610,143600,2936478605,2885,2880,2885,2880,154
|
|
20240610,143500,2936034405,2885,2885,2885,2880,221
|
|
20240610,143400,2935397510,2885,2880,2885,2880,3525
|
|
20240610,143300,2925245480,2880,2885,2885,2880,334
|
|
20240610,143200,2924283430,2875,2880,2885,2875,1154
|
|
20240610,143100,2920960065,2880,2875,2880,2875,5471
|
|
20240610,143000,2905207590,2875,2875,2875,2875,188
|
|
20240610,142900,2904667090,2875,2875,2875,2875,37
|
|
20240610,142800,2904560715,2875,2875,2875,2875,121
|
|
20240610,142700,2904212840,2875,2880,2880,2875,86
|
|
20240610,142600,2903965405,2880,2880,2880,2875,145
|
|
20240610,142500,2903548310,2875,2875,2880,2875,2286
|
|
20240610,142400,2896975950,2875,2870,2880,2865,9508
|
|
20240610,142300,2869709570,2870,2875,2880,2870,8172
|
|
20240610,142200,2846227970,2880,2880,2880,2880,728
|
|
20240610,142100,2844131330,2880,2880,2880,2875,669
|
|
20240610,142000,2842204710,2880,2880,2880,2880,740
|
|
20240610,141900,2840073510,2875,2880,2880,2875,1780
|
|
20240610,141800,2834950215,2875,2875,2875,2875,3777
|
|
20240610,141700,2824091340,2875,2875,2875,2870,558
|
|
20240610,141600,2822487095,2870,2875,2875,2870,15
|
|
20240610,141500,2822443975,2875,2875,2875,2870,881
|
|
20240610,141400,2819915070,2875,2875,2875,2870,287
|
|
20240610,141300,2819089990,2870,2880,2880,2870,4278
|
|
20240610,141200,2806790635,2880,2880,2880,2875,48
|
|
20240610,141100,2806652410,2880,2880,2880,2880,1670
|
|
20240610,141000,2801842810,2880,2875,2880,2875,4940
|
|
20240610,140900,2787636725,2875,2880,2880,2875,836
|
|
20240610,140800,2785229050,2880,2880,2880,2880,1457
|
|
20240610,140700,2781032890,2880,2880,2880,2880,48
|
|
20240610,140600,2780894650,2880,2880,2880,2875,220
|
|
20240610,140500,2780261055,2880,2880,2880,2880,64
|
|
20240610,140400,2780076735,2875,2880,2880,2875,877
|
|
20240610,140300,2777553445,2880,2880,2880,2880,75
|
|
20240610,140200,2777337445,2880,2875,2880,2875,5306
|
|
20240610,140100,2762056565,2880,2880,2880,2880,2480
|
|
20240610,140000,2754914165,2875,2880,2880,2875,63
|
|
20240610,135900,2754732730,2880,2880,2880,2880,221
|
|
20240610,135800,2754096250,2880,2880,2880,2880,514
|
|
20240610,135700,2752615930,2880,2875,2880,2875,29
|
|
20240610,135600,2752532540,2875,2880,2880,2875,117
|
|
20240610,135500,2752195585,2880,2880,2880,2880,5
|
|
20240610,135400,2752181185,2880,2880,2880,2875,404
|
|
20240610,135300,2751019420,2880,2880,2880,2880,1016
|
|
20240610,135200,2748093340,2880,2880,2880,2880,4684
|
|
20240610,135100,2734603420,2880,2880,2880,2875,97
|
|
20240610,135000,2734324065,2875,2875,2875,2875,202
|
|
20240610,134900,2733743315,2875,2880,2880,2875,175
|
|
20240610,134800,2733240005,2880,2880,2880,2880,1240
|
|
20240610,134700,2729668805,2880,2870,2880,2870,28421
|
|
20240610,134600,2648055805,2870,2870,2870,2865,117
|
|
20240610,134500,2647720165,2865,2870,2870,2865,1308
|
|
20240610,134400,2643967240,2860,2865,2865,2860,6300
|
|
20240610,134300,2625936530,2870,2870,2870,2865,431
|
|
20240610,134200,2624699565,2865,2870,2870,2865,2767
|
|
20240610,134100,2616772035,2870,2870,2870,2865,362
|
|
20240610,134000,2615734595,2870,2870,2870,2865,267
|
|
20240610,133900,2614968355,2865,2870,2870,2865,23
|
|
20240610,133800,2614902350,2870,2865,2870,2865,64
|
|
20240610,133700,2614718730,2870,2865,2870,2865,1531
|
|
20240610,133600,2610332280,2865,2870,2870,2865,172
|
|
20240610,133500,2609839240,2870,2870,2870,2870,764
|
|
20240610,133400,2607646560,2870,2870,2870,2865,366
|
|
20240610,133300,2606596950,2870,2870,2870,2870,352
|
|
20240610,133200,2605586710,2870,2870,2870,2870,28
|
|
20240610,133100,2605506350,2870,2865,2870,2865,1026
|
|
20240610,133000,2602562875,2865,2870,2870,2865,515
|
|
20240610,132900,2601084830,2870,2870,2870,2870,38
|
|
20240610,132800,2600975770,2870,2870,2870,2870,1494
|
|
20240610,132700,2596687990,2870,2870,2870,2870,51
|
|
20240610,132600,2596541620,2870,2870,2870,2870,1438
|
|
20240610,132500,2592414560,2870,2865,2870,2865,16
|
|
20240610,132400,2592368645,2870,2870,2870,2865,637
|
|
20240610,132300,2590540705,2870,2870,2870,2865,63
|
|
20240610,132200,2590360120,2870,2870,2870,2870,73
|
|
20240610,132100,2590150610,2870,2865,2870,2865,3696
|
|
20240610,132000,2579561325,2865,2865,2865,2865,1036
|
|
20240610,131900,2576593185,2865,2865,2865,2865,62
|
|
20240610,131800,2576415555,2865,2860,2865,2860,6883
|
|
20240610,131700,2556729800,2860,2865,2865,2860,52
|
|
20240610,131600,2556580825,2865,2865,2865,2865,21
|
|
20240610,131500,2556520660,2865,2860,2865,2860,1058
|
|
20240610,131400,2553494490,2865,2865,2865,2865,59
|
|
20240610,131300,2553325455,2865,2865,2865,2865,34
|
|
20240610,131200,2553228045,2865,2865,2865,2860,2431
|
|
20240610,131100,2546263235,2865,2865,2865,2865,38
|
|
20240610,131000,2546154365,2860,2865,2865,2860,1025
|
|
20240610,130900,2543222715,2865,2865,2865,2860,930
|
|
20240610,130800,2540558365,2865,2865,2865,2860,57
|
|
20240610,130700,2540395195,2865,2865,2870,2865,3107
|
|
20240610,130600,2531493565,2865,2865,2865,2865,63
|
|
20240610,130500,2531313070,2865,2860,2865,2860,1149
|
|
20240610,130400,2528024745,2865,2865,2865,2860,58
|
|
20240610,130300,2527858580,2865,2865,2865,2865,168
|
|
20240610,130200,2527377260,2865,2865,2865,2865,66
|
|
20240610,130100,2527188170,2865,2865,2865,2865,38
|
|
20240610,130000,2527079300,2865,2865,2865,2865,51
|
|
20240610,125900,2526933185,2865,2865,2865,2860,84
|
|
20240610,125800,2526692530,2865,2865,2865,2865,1471
|
|
20240610,125700,2522478115,2870,2865,2870,2865,187
|
|
20240610,125600,2521942080,2870,2865,2870,2865,5885
|
|
20240610,125500,2505081300,2870,2865,2870,2865,80
|
|
20240610,125400,2504851955,2865,2870,2870,2865,1267
|
|
20240610,125300,2501221735,2870,2870,2870,2870,127
|
|
20240610,125200,2500857245,2870,2865,2870,2865,1361
|
|
20240610,125100,2496954725,2870,2870,2870,2865,5022
|
|
20240610,125000,2482541590,2870,2870,2870,2865,1405
|
|
20240610,124900,2478513480,2870,2870,2870,2870,104
|
|
20240610,124800,2478215000,2870,2870,2870,2870,15
|
|
20240610,124700,2478171950,2870,2865,2870,2865,203
|
|
20240610,124600,2477589840,2865,2865,2865,2865,321
|
|
20240610,124500,2476670175,2870,2870,2870,2870,231
|
|
20240610,124400,2476007205,2870,2870,2870,2865,81
|
|
20240610,124300,2475774790,2865,2870,2870,2865,231
|
|
20240610,124200,2475112885,2870,2870,2870,2865,47
|
|
20240610,124100,2474978050,2870,2870,2870,2870,152
|
|
20240610,124000,2474541810,2870,2870,2870,2870,38
|
|
20240610,123900,2474432750,2870,2870,2870,2870,37
|
|
20240610,123800,2474326560,2865,2865,2870,2865,2562
|
|
20240610,123700,2466983715,2870,2870,2870,2870,90
|
|
20240610,123600,2466725415,2865,2870,2870,2865,1191
|
|
20240610,123500,2463312500,2870,2870,2870,2870,6370
|
|
20240610,123400,2445030600,2865,2870,2870,2865,578
|
|
20240610,123300,2443371755,2870,2870,2870,2865,58
|
|
20240610,123200,2443205300,2870,2870,2870,2870,103
|
|
20240610,123100,2442909690,2870,2870,2870,2870,29
|
|
20240610,123000,2442826460,2865,2865,2870,2865,724
|
|
20240610,122900,2440752185,2870,2870,2870,2865,81
|
|
20240610,122800,2440519855,2870,2870,2870,2865,823
|
|
20240610,122700,2438160375,2870,2870,2870,2870,118
|
|
20240610,122600,2437821715,2870,2870,2870,2870,1024
|
|
20240610,122500,2434882835,2870,2865,2870,2865,630
|
|
20240610,122400,2433077670,2865,2865,2865,2865,571
|
|
20240610,122300,2431441755,2865,2865,2865,2860,241
|
|
20240610,122200,2430751295,2865,2870,2870,2865,4445
|
|
20240610,122100,2418015885,2870,2865,2870,2865,545
|
|
20240610,122000,2416454385,2865,2870,2870,2865,98
|
|
20240610,121900,2416173230,2870,2870,2870,2870,73
|
|
20240610,121800,2415963720,2870,2870,2870,2870,268
|
|
20240610,121700,2415194560,2870,2870,2870,2870,43
|
|
20240610,121600,2415071150,2865,2870,2870,2865,115
|
|
20240610,121500,2414741200,2870,2870,2870,2870,280
|
|
20240610,121400,2413937600,2870,2870,2870,2870,15
|
|
20240610,121300,2413894550,2865,2870,2870,2865,127
|
|
20240610,121200,2413530415,2865,2865,2865,2865,1160
|
|
20240610,121100,2410207015,2865,2860,2865,2860,41
|
|
20240610,121000,2410089590,2860,2865,2865,2860,333
|
|
20240610,120900,2409135815,2865,2870,2870,2865,1774
|
|
20240610,120800,2404048805,2865,2870,2870,2865,34
|
|
20240610,120700,2403951240,2870,2865,2870,2865,1017
|
|
20240610,120600,2401035435,2870,2865,2870,2865,30
|
|
20240610,120500,2400949340,2865,2870,2870,2865,97
|
|
20240610,120400,2400671215,2870,2870,2870,2865,61
|
|
20240610,120300,2400496155,2870,2865,2870,2865,398
|
|
20240610,120200,2399355765,2870,2870,2870,2870,60
|
|
20240610,120100,2399183565,2870,2870,2870,2870,14
|
|
20240610,120000,2399143385,2870,2870,2870,2865,1606
|
|
20240610,115900,2394541665,2865,2870,2870,2865,1920
|
|
20240610,115800,2389040290,2870,2870,2870,2865,636
|
|
20240610,115700,2387217470,2870,2870,2870,2865,66
|
|
20240610,115600,2387028055,2870,2865,2870,2865,1215
|
|
20240610,115500,2383546005,2870,2870,2870,2870,110
|
|
20240610,115400,2383230305,2870,2870,2870,2865,328
|
|
20240610,115300,2382288950,2870,2870,2870,2865,881
|
|
20240610,115200,2379764515,2870,2870,2870,2870,15
|
|
20240610,115100,2379721465,2870,2870,2870,2865,342
|
|
20240610,115000,2378739930,2870,2865,2870,2865,391
|
|
20240610,114900,2377619260,2865,2865,2865,2865,400
|
|
20240610,114800,2376473260,2865,2870,2870,2865,420
|
|
20240610,114700,2375268860,2870,2870,2870,2870,2260
|
|
20240610,114600,2368782660,2870,2870,2870,2865,1196
|
|
20240610,114500,2365350370,2870,2865,2870,2865,2107
|
|
20240610,114400,2359310780,2870,2870,2870,2865,379
|
|
20240610,114300,2358223055,2870,2870,2870,2870,616
|
|
20240610,114200,2356455135,2870,2865,2870,2865,2252
|
|
20240610,114100,2349992900,2870,2865,2870,2865,507
|
|
20240610,114000,2348540275,2865,2865,2865,2865,1804
|
|
20240610,113900,2343371815,2865,2865,2865,2865,3095
|
|
20240610,113800,2334504640,2865,2865,2865,2865,1458
|
|
20240610,113700,2330327470,2865,2865,2865,2860,275
|
|
20240610,113600,2329539770,2860,2860,2860,2860,2945
|
|
20240610,113500,2321117070,2860,2855,2860,2850,7367
|
|
20240610,113400,2300078210,2855,2855,2855,2855,220
|
|
20240610,113300,2299450110,2855,2855,2855,2855,58
|
|
20240610,113200,2299284520,2855,2855,2855,2855,78
|
|
20240610,113100,2299061830,2855,2855,2855,2855,580
|
|
20240610,113000,2297405930,2855,2850,2855,2850,188
|
|
20240610,112900,2296870020,2850,2850,2850,2850,528
|
|
20240610,112800,2295365220,2850,2850,2855,2845,3053
|
|
20240610,112700,2286677175,2850,2855,2855,2850,2635
|
|
20240610,112600,2279167280,2855,2855,2855,2855,50
|
|
20240610,112500,2279024530,2855,2855,2855,2855,113
|
|
20240610,112400,2278701915,2855,2855,2855,2855,1776
|
|
20240610,112300,2273631435,2860,2855,2860,2855,250
|
|
20240610,112200,2272917295,2860,2860,2860,2860,515
|
|
20240610,112100,2271444395,2860,2860,2860,2860,2927
|
|
20240610,112000,2263073175,2860,2860,2860,2860,99
|
|
20240610,111900,2262790035,2860,2855,2860,2855,1377
|
|
20240610,111800,2258857200,2855,2855,2855,2855,271
|
|
20240610,111700,2258083495,2850,2860,2860,2850,2763
|
|
20240610,111600,2250208035,2860,2855,2860,2855,73
|
|
20240610,111500,2249999265,2860,2860,2860,2860,38
|
|
20240610,111400,2249890585,2860,2860,2860,2860,258
|
|
20240610,111300,2249152705,2860,2860,2860,2855,112
|
|
20240610,111200,2248832635,2850,2860,2860,2850,25
|
|
20240610,111100,2248761145,2860,2860,2860,2860,425
|
|
20240610,111000,2247545645,2860,2860,2860,2850,196
|
|
20240610,110900,2246986745,2845,2845,2860,2845,3241
|
|
20240610,110800,2237757130,2860,2865,2865,2845,28434
|
|
20240610,110700,2156776805,2855,2865,2865,2855,3146
|
|
20240610,110600,2147788815,2865,2865,2865,2865,767
|
|
20240610,110500,2145591360,2865,2855,2865,2855,1409
|
|
20240610,110400,2141568575,2855,2855,2865,2855,751
|
|
20240610,110300,2139424460,2870,2860,2870,2860,2021
|
|
20240610,110200,2133636510,2860,2855,2860,2855,1644
|
|
20240610,110100,2128942390,2855,2860,2860,2855,5100
|
|
20240610,110000,2114359320,2865,2865,2865,2865,145
|
|
20240610,105900,2113943895,2865,2865,2865,2860,1938
|
|
20240610,105800,2108396525,2865,2865,2865,2860,704
|
|
20240610,105700,2106379585,2860,2860,2865,2860,311
|
|
20240610,105600,2105489605,2860,2860,2860,2860,279
|
|
20240610,105500,2104691665,2860,2860,2860,2860,314
|
|
20240610,105400,2103793625,2860,2860,2860,2860,354
|
|
20240610,105300,2102781185,2860,2860,2860,2860,680
|
|
20240610,105200,2100836385,2855,2860,2860,2855,506
|
|
20240610,105100,2099391725,2860,2860,2865,2855,1293
|
|
20240610,105000,2095699810,2860,2865,2865,2860,19614
|
|
20240610,104900,2039555095,2870,2865,2870,2865,2359
|
|
20240610,104800,2032796520,2865,2875,2875,2865,2973
|
|
20240610,104700,2024264210,2875,2875,2875,2870,1264
|
|
20240610,104600,2020631510,2870,2875,2875,2870,1083
|
|
20240610,104500,2017523295,2875,2870,2875,2870,1541
|
|
20240610,104400,2013099120,2875,2875,2875,2870,2073
|
|
20240610,104300,2007149570,2870,2870,2870,2870,1100
|
|
20240610,104200,2003992570,2875,2870,2875,2870,15
|
|
20240610,104100,2003949495,2875,2875,2875,2870,237
|
|
20240610,104000,2003269120,2875,2875,2875,2870,1188
|
|
20240610,103900,1999859210,2875,2870,2875,2870,256
|
|
20240610,103800,1999123540,2875,2870,2875,2870,1780
|
|
20240610,103700,1994014925,2865,2865,2865,2865,6311
|
|
20240610,103600,1975933910,2870,2870,2875,2870,733
|
|
20240610,103500,1973829965,2870,2870,2870,2870,1145
|
|
20240610,103400,1970543815,2875,2875,2875,2875,415
|
|
20240610,103300,1969350690,2875,2870,2875,2870,6405
|
|
20240610,103200,1950961315,2875,2875,2875,2875,10
|
|
20240610,103100,1950932565,2875,2875,2875,2875,1031
|
|
20240610,103000,1947968440,2875,2875,2875,2870,2237
|
|
20240610,102900,1941537090,2875,2875,2875,2875,3850
|
|
20240610,102800,1930468340,2875,2870,2875,2870,1038
|
|
20240610,102700,1927484215,2870,2870,2870,2870,2375
|
|
20240610,102600,1920667965,2875,2875,2875,2875,1010
|
|
20240610,102500,1917764215,2875,2865,2875,2865,293
|
|
20240610,102400,1916924490,2865,2870,2875,2865,12115
|
|
20240610,102300,1882167610,2870,2875,2875,2870,215
|
|
20240610,102200,1881550485,2875,2870,2875,2870,3407
|
|
20240610,102100,1871769435,2870,2870,2875,2870,4067
|
|
20240610,102000,1860096990,2870,2875,2875,2870,4804
|
|
20240610,101900,1846290660,2875,2880,2880,2875,3093
|
|
20240610,101800,1837395585,2875,2890,2890,2875,1378
|
|
20240610,101700,1833424760,2890,2890,2890,2875,12831
|
|
20240610,101600,1796471795,2890,2890,2890,2885,47465
|
|
20240610,101500,1659332760,2890,2895,2895,2890,550
|
|
20240610,101400,1657743205,2895,2895,2895,2890,851
|
|
20240610,101300,1655280530,2895,2895,2895,2890,2757
|
|
20240610,101200,1647310140,2895,2890,2895,2890,501
|
|
20240610,101100,1645860250,2895,2895,2895,2895,85
|
|
20240610,101000,1645614175,2890,2895,2895,2890,1698
|
|
20240610,100900,1640702130,2895,2895,2900,2895,3199
|
|
20240610,100800,1631440390,2895,2895,2895,2890,2497
|
|
20240610,100700,1624211580,2890,2890,2895,2890,31984
|
|
20240610,100600,1531722425,2885,2890,2890,2885,594
|
|
20240610,100500,1530008280,2885,2885,2890,2880,3297
|
|
20240610,100400,1520496810,2885,2890,2890,2885,8844
|
|
20240610,100300,1494980070,2890,2890,2895,2890,5840
|
|
20240610,100200,1478096905,2895,2895,2900,2890,3644
|
|
20240610,100100,1467548125,2890,2900,2900,2890,24947
|
|
20240610,100000,1395326895,2900,2890,2900,2890,10577
|
|
20240610,095900,1364706500,2895,2890,2895,2890,10394
|
|
20240610,095800,1334666095,2890,2890,2895,2885,3856
|
|
20240610,095700,1323522670,2890,2895,2900,2890,1836
|
|
20240610,095600,1318207460,2895,2890,2900,2885,26790
|
|
20240610,095500,1240718170,2890,2885,2890,2885,835
|
|
20240610,095400,1238307600,2885,2885,2885,2885,3119
|
|
20240610,095300,1229309285,2890,2885,2890,2885,2014
|
|
20240610,095200,1223496590,2885,2890,2890,2885,232
|
|
20240610,095100,1222826765,2890,2885,2890,2885,1742
|
|
20240610,095000,1217794740,2885,2890,2890,2885,1403
|
|
20240610,094900,1213746255,2890,2885,2890,2880,9985
|
|
20240610,094800,1184930130,2880,2880,2885,2880,3569
|
|
20240610,094700,1174640580,2880,2875,2885,2875,149
|
|
20240610,094600,1174211370,2870,2870,2870,2870,35
|
|
20240610,094500,1174110920,2870,2885,2885,2870,1293
|
|
20240610,094400,1170386705,2885,2870,2885,2865,43582
|
|
20240610,094300,1045061550,2870,2870,2870,2865,203
|
|
20240610,094200,1044479390,2865,2865,2870,2865,2371
|
|
20240610,094100,1037682620,2870,2865,2870,2865,911
|
|
20240610,094000,1035072330,2865,2870,2870,2865,4670
|
|
20240610,093900,1021692765,2865,2870,2870,2865,1650
|
|
20240610,093800,1016965180,2870,2870,2870,2865,242
|
|
20240610,093700,1016270665,2870,2865,2870,2865,229
|
|
20240610,093600,1015613470,2870,2870,2870,2865,3582
|
|
20240610,093500,1005333630,2870,2865,2870,2865,835
|
|
20240610,093400,1002941300,2870,2860,2870,2860,1366
|
|
20240610,093300,999027255,2860,2865,2870,2860,3816
|
|
20240610,093200,988092085,2865,2865,2865,2860,4486
|
|
20240610,093100,975256695,2865,2865,2865,2860,428
|
|
20240610,093000,974030580,2860,2860,2865,2860,15239
|
|
20240610,092900,930435630,2865,2865,2865,2860,1087
|
|
20240610,092800,927326710,2865,2865,2870,2865,3398
|
|
20240610,092700,917591425,2865,2860,2870,2860,2177
|
|
20240610,092600,911353570,2860,2865,2870,2860,5464
|
|
20240610,092500,895699640,2870,2870,2875,2865,3345
|
|
20240610,092400,886099775,2870,2870,2875,2870,2111
|
|
20240610,092300,880041130,2870,2870,2875,2865,975
|
|
20240610,092200,877241605,2870,2875,2875,2865,8507
|
|
20240610,092100,852861635,2875,2875,2875,2860,14046
|
|
20240610,092000,812625295,2865,2870,2875,2865,8207
|
|
20240610,091900,789086450,2870,2870,2880,2870,6600
|
|
20240610,091800,770136640,2875,2875,2875,2875,2160
|
|
20240610,091700,763926640,2875,2875,2875,2870,5177
|
|
20240610,091600,749067820,2870,2880,2880,2870,5060
|
|
20240610,091500,734519995,2880,2880,2880,2875,6151
|
|
20240610,091400,716810500,2875,2875,2880,2875,6959
|
|
20240610,091300,696793185,2875,2880,2880,2875,2281
|
|
20240610,091200,690235295,2880,2865,2880,2865,10320
|
|
20240610,091100,660580755,2865,2850,2865,2850,12512
|
|
20240610,091000,624846250,2850,2850,2855,2850,11821
|
|
20240610,090900,591150915,2850,2850,2855,2850,2306
|
|
20240610,090800,584576235,2855,2865,2865,2855,12301
|
|
20240610,090700,549438160,2865,2865,2865,2860,5036
|
|
20240610,090600,535029965,2865,2860,2865,2855,7521
|
|
20240610,090500,513521020,2860,2860,2860,2855,6804
|
|
20240610,090400,494078745,2860,2870,2870,2860,36093
|
|
20240610,090300,390778315,2870,2875,2880,2870,12325
|
|
20240610,090200,355382530,2875,2895,2905,2870,26357
|
|
20240610,090100,279274875,2895,2875,2905,2870,39768
|
|
20240610,090000,164306420,2875,2880,2885,2865,51882
|