671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,200800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,200700,9834341430,13720,13720,13720,13720,0
|
|
20240605,200600,9834341430,13720,13720,13720,13720,0
|
|
20240605,200500,9834341430,13720,13720,13720,13720,0
|
|
20240605,200400,9834341430,13720,13720,13720,13720,0
|
|
20240605,200300,9834341430,13720,13720,13720,13720,0
|
|
20240605,200200,9834341430,13720,13720,13720,13720,0
|
|
20240605,200100,9834341430,13720,13720,13720,13720,0
|
|
20240605,200000,9834341430,13720,13720,13720,13720,0
|
|
20240605,195900,9834341430,13720,13720,13720,13720,0
|
|
20240605,195800,9834341430,13720,13720,13720,13720,0
|
|
20240605,195700,9834341430,13720,13720,13720,13720,0
|
|
20240605,195600,9834341430,13720,13720,13720,13720,0
|
|
20240605,195500,9834341430,13720,13720,13720,13720,0
|
|
20240605,195400,9834341430,13720,13720,13720,13720,0
|
|
20240605,195300,9834341430,13720,13720,13720,13720,0
|
|
20240605,195200,9834341430,13720,13720,13720,13720,0
|
|
20240605,195100,9834341430,13720,13720,13720,13720,0
|
|
20240605,195000,9834341430,13720,13720,13720,13720,0
|
|
20240605,194900,9834341430,13720,13720,13720,13720,0
|
|
20240605,194800,9834341430,13720,13720,13720,13720,0
|
|
20240605,194700,9834341430,13720,13720,13720,13720,0
|
|
20240605,194600,9834341430,13720,13720,13720,13720,0
|
|
20240605,194500,9834341430,13720,13720,13720,13720,0
|
|
20240605,194400,9834341430,13720,13720,13720,13720,0
|
|
20240605,194300,9834341430,13720,13720,13720,13720,0
|
|
20240605,194200,9834341430,13720,13720,13720,13720,0
|
|
20240605,194100,9834341430,13720,13720,13720,13720,0
|
|
20240605,194000,9834341430,13720,13720,13720,13720,0
|
|
20240605,193900,9834341430,13720,13720,13720,13720,0
|
|
20240605,193800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,193700,9834341430,13720,13720,13720,13720,0
|
|
20240605,193600,9834341430,13720,13720,13720,13720,0
|
|
20240605,193500,9834341430,13720,13720,13720,13720,0
|
|
20240605,193400,9834341430,13720,13720,13720,13720,0
|
|
20240605,193300,9834341430,13720,13720,13720,13720,0
|
|
20240605,193200,9834341430,13720,13720,13720,13720,0
|
|
20240605,193100,9834341430,13720,13720,13720,13720,0
|
|
20240605,193000,9834341430,13720,13720,13720,13720,0
|
|
20240605,192900,9834341430,13720,13720,13720,13720,0
|
|
20240605,192800,9834341430,13720,13720,13720,13720,0
|
|
20240605,192700,9834341430,13720,13720,13720,13720,0
|
|
20240605,192600,9834341430,13720,13720,13720,13720,0
|
|
20240605,192500,9834341430,13720,13720,13720,13720,0
|
|
20240605,192400,9834341430,13720,13720,13720,13720,0
|
|
20240605,192300,9834341430,13720,13720,13720,13720,0
|
|
20240605,192200,9834341430,13720,13720,13720,13720,0
|
|
20240605,192100,9834341430,13720,13720,13720,13720,0
|
|
20240605,192000,9834341430,13720,13720,13720,13720,0
|
|
20240605,191900,9834341430,13720,13720,13720,13720,0
|
|
20240605,191800,9834341430,13720,13720,13720,13720,0
|
|
20240605,191700,9834341430,13720,13720,13720,13720,0
|
|
20240605,191600,9834341430,13720,13720,13720,13720,0
|
|
20240605,191500,9834341430,13720,13720,13720,13720,0
|
|
20240605,191400,9834341430,13720,13720,13720,13720,0
|
|
20240605,191300,9834341430,13720,13720,13720,13720,0
|
|
20240605,191200,9834341430,13720,13720,13720,13720,0
|
|
20240605,191100,9834341430,13720,13720,13720,13720,0
|
|
20240605,191000,9834341430,13720,13720,13720,13720,0
|
|
20240605,190900,9834341430,13720,13720,13720,13720,0
|
|
20240605,190800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,190700,9834341430,13720,13720,13720,13720,0
|
|
20240605,190600,9834341430,13720,13720,13720,13720,0
|
|
20240605,190500,9834341430,13720,13720,13720,13720,0
|
|
20240605,190400,9834341430,13720,13720,13720,13720,0
|
|
20240605,190300,9834341430,13720,13720,13720,13720,0
|
|
20240605,190200,9834341430,13720,13720,13720,13720,0
|
|
20240605,190100,9834341430,13720,13720,13720,13720,0
|
|
20240605,190000,9834341430,13720,13720,13720,13720,0
|
|
20240605,185900,9834341430,13720,13720,13720,13720,0
|
|
20240605,185800,9834341430,13720,13720,13720,13720,0
|
|
20240605,185700,9834341430,13720,13720,13720,13720,0
|
|
20240605,185600,9834341430,13720,13720,13720,13720,0
|
|
20240605,185500,9834341430,13720,13720,13720,13720,0
|
|
20240605,185400,9834341430,13720,13720,13720,13720,0
|
|
20240605,185300,9834341430,13720,13720,13720,13720,0
|
|
20240605,185200,9834341430,13720,13720,13720,13720,0
|
|
20240605,185100,9834341430,13720,13720,13720,13720,0
|
|
20240605,185000,9834341430,13720,13720,13720,13720,0
|
|
20240605,184900,9834341430,13720,13720,13720,13720,0
|
|
20240605,184800,9834341430,13720,13720,13720,13720,0
|
|
20240605,184700,9834341430,13720,13720,13720,13720,0
|
|
20240605,184600,9834341430,13720,13720,13720,13720,0
|
|
20240605,184500,9834341430,13720,13720,13720,13720,0
|
|
20240605,184400,9834341430,13720,13720,13720,13720,0
|
|
20240605,184300,9834341430,13720,13720,13720,13720,0
|
|
20240605,184200,9834341430,13720,13720,13720,13720,0
|
|
20240605,184100,9834341430,13720,13720,13720,13720,0
|
|
20240605,184000,9834341430,13720,13720,13720,13720,0
|
|
20240605,183900,9834341430,13720,13720,13720,13720,0
|
|
20240605,183800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,183700,9834341430,13720,13720,13720,13720,0
|
|
20240605,183600,9834341430,13720,13720,13720,13720,0
|
|
20240605,183500,9834341430,13720,13720,13720,13720,0
|
|
20240605,183400,9834341430,13720,13720,13720,13720,0
|
|
20240605,183300,9834341430,13720,13720,13720,13720,0
|
|
20240605,183200,9834341430,13720,13720,13720,13720,0
|
|
20240605,183100,9834341430,13720,13720,13720,13720,0
|
|
20240605,183000,9834341430,13720,13720,13720,13720,0
|
|
20240605,182900,9834341430,13720,13720,13720,13720,0
|
|
20240605,182800,9834341430,13720,13720,13720,13720,0
|
|
20240605,182700,9834341430,13720,13720,13720,13720,0
|
|
20240605,182600,9834341430,13720,13720,13720,13720,0
|
|
20240605,182500,9834341430,13720,13720,13720,13720,0
|
|
20240605,182400,9834341430,13720,13720,13720,13720,0
|
|
20240605,182300,9834341430,13720,13720,13720,13720,0
|
|
20240605,182200,9834341430,13720,13720,13720,13720,0
|
|
20240605,182100,9834341430,13720,13720,13720,13720,0
|
|
20240605,182000,9834341430,13720,13720,13720,13720,0
|
|
20240605,181900,9834341430,13720,13720,13720,13720,0
|
|
20240605,181800,9834341430,13720,13720,13720,13720,0
|
|
20240605,181700,9834341430,13720,13720,13720,13720,0
|
|
20240605,181600,9834341430,13720,13720,13720,13720,0
|
|
20240605,181500,9834341430,13720,13720,13720,13720,0
|
|
20240605,181400,9834341430,13720,13720,13720,13720,0
|
|
20240605,181300,9834341430,13720,13720,13720,13720,0
|
|
20240605,181200,9834341430,13720,13720,13720,13720,0
|
|
20240605,181100,9834341430,13720,13720,13720,13720,0
|
|
20240605,181000,9834341430,13720,13720,13720,13720,0
|
|
20240605,180900,9834341430,13720,13720,13720,13720,0
|
|
20240605,180800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,180700,9834341430,13720,13720,13720,13720,0
|
|
20240605,180600,9834341430,13720,13720,13720,13720,0
|
|
20240605,180500,9834341430,13720,13720,13720,13720,0
|
|
20240605,180400,9834341430,13720,13720,13720,13720,0
|
|
20240605,180300,9834341430,13720,13720,13720,13720,0
|
|
20240605,180200,9834341430,13720,13720,13720,13720,0
|
|
20240605,180100,9834341430,13720,13720,13720,13720,0
|
|
20240605,180000,9834341430,13720,13720,13720,13720,0
|
|
20240605,175900,9834341430,13720,13720,13720,13720,0
|
|
20240605,175800,9834341430,13720,13720,13720,13720,0
|
|
20240605,175700,9834341430,13720,13720,13720,13720,0
|
|
20240605,175600,9834341430,13720,13720,13720,13720,0
|
|
20240605,175500,9834341430,13720,13720,13720,13720,0
|
|
20240605,175400,9834341430,13720,13720,13720,13720,0
|
|
20240605,175300,9834341430,13720,13720,13720,13720,0
|
|
20240605,175200,9834341430,13720,13720,13720,13720,0
|
|
20240605,175100,9834341430,13720,13720,13720,13720,0
|
|
20240605,175000,9834341430,13720,13720,13720,13720,0
|
|
20240605,174900,9834341430,13720,13720,13720,13720,0
|
|
20240605,174800,9834341430,13720,13720,13720,13720,0
|
|
20240605,174700,9834341430,13720,13720,13720,13720,0
|
|
20240605,174600,9834341430,13720,13720,13720,13720,0
|
|
20240605,174500,9834341430,13720,13720,13720,13720,0
|
|
20240605,174400,9834341430,13720,13720,13720,13720,0
|
|
20240605,174300,9834341430,13720,13720,13720,13720,0
|
|
20240605,174200,9834341430,13720,13720,13720,13720,0
|
|
20240605,174100,9834341430,13720,13720,13720,13720,0
|
|
20240605,174000,9834341430,13720,13720,13720,13720,0
|
|
20240605,173900,9834341430,13720,13720,13720,13720,0
|
|
20240605,173800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,173700,9834341430,13720,13720,13720,13720,0
|
|
20240605,173600,9834341430,13720,13720,13720,13720,0
|
|
20240605,173500,9834341430,13720,13720,13720,13720,0
|
|
20240605,173400,9834341430,13720,13720,13720,13720,0
|
|
20240605,173300,9834341430,13720,13720,13720,13720,0
|
|
20240605,173200,9834341430,13720,13720,13720,13720,0
|
|
20240605,173100,9834341430,13720,13720,13720,13720,0
|
|
20240605,173000,9834341430,13720,13720,13720,13720,0
|
|
20240605,172900,9834341430,13720,13720,13720,13720,0
|
|
20240605,172800,9834341430,13720,13720,13720,13720,0
|
|
20240605,172700,9834341430,13720,13720,13720,13720,0
|
|
20240605,172600,9834341430,13720,13720,13720,13720,0
|
|
20240605,172500,9834341430,13720,13720,13720,13720,0
|
|
20240605,172400,9834341430,13720,13720,13720,13720,0
|
|
20240605,172300,9834341430,13720,13720,13720,13720,0
|
|
20240605,172200,9834341430,13720,13720,13720,13720,0
|
|
20240605,172100,9834341430,13720,13720,13720,13720,0
|
|
20240605,172000,9834341430,13720,13720,13720,13720,0
|
|
20240605,171900,9834341430,13720,13720,13720,13720,0
|
|
20240605,171800,9834341430,13720,13720,13720,13720,0
|
|
20240605,171700,9834341430,13720,13720,13720,13720,0
|
|
20240605,171600,9834341430,13720,13720,13720,13720,0
|
|
20240605,171500,9834341430,13720,13720,13720,13720,0
|
|
20240605,171400,9834341430,13720,13720,13720,13720,0
|
|
20240605,171300,9834341430,13720,13720,13720,13720,0
|
|
20240605,171200,9834341430,13720,13720,13720,13720,0
|
|
20240605,171100,9834341430,13720,13720,13720,13720,0
|
|
20240605,171000,9834341430,13720,13720,13720,13720,0
|
|
20240605,170900,9834341430,13720,13720,13720,13720,0
|
|
20240605,170800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,170700,9834341430,13720,13720,13720,13720,0
|
|
20240605,170600,9834341430,13720,13720,13720,13720,0
|
|
20240605,170500,9834341430,13720,13720,13720,13720,0
|
|
20240605,170400,9834341430,13720,13720,13720,13720,0
|
|
20240605,170300,9834341430,13720,13720,13720,13720,0
|
|
20240605,170200,9834341430,13720,13720,13720,13720,0
|
|
20240605,170100,9834341430,13720,13720,13720,13720,0
|
|
20240605,170000,9834341430,13720,13720,13720,13720,0
|
|
20240605,165900,9834341430,13720,13720,13720,13720,0
|
|
20240605,165800,9834341430,13720,13720,13720,13720,0
|
|
20240605,165700,9834341430,13720,13720,13720,13720,0
|
|
20240605,165600,9834341430,13720,13720,13720,13720,0
|
|
20240605,165500,9834341430,13720,13720,13720,13720,0
|
|
20240605,165400,9834341430,13720,13720,13720,13720,0
|
|
20240605,165300,9834341430,13720,13720,13720,13720,0
|
|
20240605,165200,9834341430,13720,13720,13720,13720,0
|
|
20240605,165100,9834341430,13720,13720,13720,13720,0
|
|
20240605,165000,9834341430,13720,13720,13720,13720,0
|
|
20240605,164900,9834341430,13720,13720,13720,13720,0
|
|
20240605,164800,9834341430,13720,13720,13720,13720,0
|
|
20240605,164700,9834341430,13720,13720,13720,13720,0
|
|
20240605,164600,9834341430,13720,13720,13720,13720,0
|
|
20240605,164500,9834341430,13720,13720,13720,13720,0
|
|
20240605,164400,9834341430,13720,13720,13720,13720,0
|
|
20240605,164300,9834341430,13720,13720,13720,13720,0
|
|
20240605,164200,9834341430,13720,13720,13720,13720,0
|
|
20240605,164100,9834341430,13720,13720,13720,13720,0
|
|
20240605,164000,9834341430,13720,13720,13720,13720,0
|
|
20240605,163900,9834341430,13720,13720,13720,13720,0
|
|
20240605,163800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,163700,9834341430,13720,13720,13720,13720,0
|
|
20240605,163600,9834341430,13720,13720,13720,13720,0
|
|
20240605,163500,9834341430,13720,13720,13720,13720,0
|
|
20240605,163400,9834341430,13720,13720,13720,13720,0
|
|
20240605,163300,9834341430,13720,13720,13720,13720,0
|
|
20240605,163200,9834341430,13720,13720,13720,13720,0
|
|
20240605,163100,9834341430,13720,13720,13720,13720,0
|
|
20240605,163000,9834341430,13720,13720,13720,13720,0
|
|
20240605,162900,9834341430,13720,13720,13720,13720,0
|
|
20240605,162800,9834341430,13720,13720,13720,13720,0
|
|
20240605,162700,9834341430,13720,13720,13720,13720,0
|
|
20240605,162600,9834341430,13720,13720,13720,13720,0
|
|
20240605,162500,9834341430,13720,13720,13720,13720,0
|
|
20240605,162400,9834341430,13720,13720,13720,13720,0
|
|
20240605,162300,9834341430,13720,13720,13720,13720,0
|
|
20240605,162200,9834341430,13720,13720,13720,13720,0
|
|
20240605,162100,9834341430,13720,13720,13720,13720,0
|
|
20240605,162000,9834341430,13720,13720,13720,13720,0
|
|
20240605,161900,9834341430,13720,13720,13720,13720,0
|
|
20240605,161800,9834341430,13720,13720,13720,13720,0
|
|
20240605,161700,9834341430,13720,13720,13720,13720,0
|
|
20240605,161600,9834341430,13720,13720,13720,13720,0
|
|
20240605,161500,9834341430,13720,13720,13720,13720,0
|
|
20240605,161400,9834341430,13720,13720,13720,13720,0
|
|
20240605,161300,9834341430,13720,13720,13720,13720,0
|
|
20240605,161200,9834341430,13720,13720,13720,13720,0
|
|
20240605,161100,9834341430,13720,13720,13720,13720,0
|
|
20240605,161000,9834341430,13720,13720,13720,13720,0
|
|
20240605,160900,9834341430,13720,13720,13720,13720,0
|
|
20240605,160800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,160700,9834341430,13720,13720,13720,13720,0
|
|
20240605,160600,9834341430,13720,13720,13720,13720,0
|
|
20240605,160500,9834341430,13720,13720,13720,13720,0
|
|
20240605,160400,9834341430,13720,13720,13720,13720,0
|
|
20240605,160300,9834341430,13720,13720,13720,13720,0
|
|
20240605,160200,9834341430,13720,13720,13720,13720,0
|
|
20240605,160100,9834341430,13720,13720,13720,13720,0
|
|
20240605,160000,9834341430,13720,13720,13720,13720,0
|
|
20240605,155900,9834341430,13720,13720,13720,13720,0
|
|
20240605,155800,9834341430,13720,13720,13720,13720,0
|
|
20240605,155700,9834341430,13720,13720,13720,13720,0
|
|
20240605,155600,9834341430,13720,13720,13720,13720,0
|
|
20240605,155500,9834341430,13720,13720,13720,13720,0
|
|
20240605,155400,9834341430,13720,13720,13720,13720,0
|
|
20240605,155300,9834341430,13720,13720,13720,13720,0
|
|
20240605,155200,9834341430,13720,13720,13720,13720,0
|
|
20240605,155100,9834341430,13720,13720,13720,13720,0
|
|
20240605,155000,9834341430,13720,13720,13720,13720,0
|
|
20240605,154900,9834341430,13720,13720,13720,13720,0
|
|
20240605,154800,9834341430,13720,13720,13720,13720,0
|
|
20240605,154700,9834341430,13720,13720,13720,13720,0
|
|
20240605,154600,9834341430,13720,13720,13720,13720,0
|
|
20240605,154500,9834341430,13720,13720,13720,13720,0
|
|
20240605,154400,9834341430,13720,13720,13720,13720,0
|
|
20240605,154300,9834341430,13720,13720,13720,13720,0
|
|
20240605,154200,9834341430,13720,13720,13720,13720,0
|
|
20240605,154100,9834341430,13720,13720,13720,13720,0
|
|
20240605,154000,9834341430,13720,13720,13720,13720,0
|
|
20240605,153900,9834341430,13720,13720,13720,13720,0
|
|
20240605,153800,9834341430,13720,13720,13720,13720,21015
|
|
20240605,153700,9834341430,13720,13720,13720,13720,0
|
|
20240605,153600,9834341430,13720,13720,13720,13720,0
|
|
20240605,153500,9834341430,13720,13720,13720,13720,0
|
|
20240605,153400,9834341430,13720,13720,13720,13720,0
|
|
20240605,153300,9834341430,13720,13720,13720,13720,0
|
|
20240605,153200,9834341430,13720,13720,13720,13720,0
|
|
20240605,153100,9834341430,13720,13720,13720,13720,0
|
|
20240605,153000,9834341430,13720,13720,13720,13720,21015
|
|
20240605,152900,9546015630,13710,13710,13710,13710,0
|
|
20240605,152800,9546015630,13710,13710,13710,13710,0
|
|
20240605,152700,9546015630,13710,13710,13710,13710,0
|
|
20240605,152600,9546015630,13710,13710,13710,13710,0
|
|
20240605,152500,9546015630,13710,13710,13710,13710,0
|
|
20240605,152400,9546015630,13710,13710,13710,13710,0
|
|
20240605,152300,9546015630,13710,13710,13710,13710,0
|
|
20240605,152200,9546015630,13710,13710,13710,13710,0
|
|
20240605,152100,9546015630,13710,13710,13710,13710,0
|
|
20240605,152000,9546015630,13710,13710,13710,13710,0
|
|
20240605,151900,9546015630,13710,13710,13720,13710,2590
|
|
20240605,151800,9510502300,13710,13730,13730,13710,6323
|
|
20240605,151700,9423750780,13730,13730,13730,13720,517
|
|
20240605,151600,9416652930,13720,13720,13730,13720,570
|
|
20240605,151500,9408831950,13730,13740,13740,13720,2604
|
|
20240605,151400,9373078940,13730,13740,13740,13730,1021
|
|
20240605,151300,9359060480,13740,13730,13740,13730,945
|
|
20240605,151200,9346083880,13730,13720,13730,13720,588
|
|
20240605,151100,9338014470,13720,13720,13730,13720,1408
|
|
20240605,151000,9318685530,13730,13740,13740,13730,2137
|
|
20240605,150900,9289344380,13740,13740,13750,13740,2520
|
|
20240605,150800,9254717200,13750,13740,13750,13740,1527
|
|
20240605,150700,9233731300,13740,13750,13760,13740,1015
|
|
20240605,150600,9219779790,13750,13750,13750,13740,1576
|
|
20240605,150500,9198113940,13750,13750,13750,13740,505
|
|
20240605,150400,9191174520,13750,13740,13750,13730,506
|
|
20240605,150300,9184221820,13740,13740,13750,13730,3068
|
|
20240605,150200,9142070770,13740,13740,13750,13740,960
|
|
20240605,150100,9128880350,13740,13730,13750,13730,1328
|
|
20240605,150000,9110632460,13730,13730,13750,13730,359
|
|
20240605,145900,9105703010,13740,13740,13740,13730,969
|
|
20240605,145800,9092392840,13740,13740,13740,13730,956
|
|
20240605,145700,9079258920,13730,13740,13740,13730,1348
|
|
20240605,145600,9060739170,13730,13740,13750,13730,1848
|
|
20240605,145500,9035342800,13750,13740,13750,13730,920
|
|
20240605,145400,9022701770,13740,13750,13750,13740,1901
|
|
20240605,145300,8996580410,13750,13750,13750,13740,261
|
|
20240605,145200,8992993120,13750,13750,13750,13740,592
|
|
20240605,145100,8984856390,13740,13730,13750,13730,2163
|
|
20240605,145000,8955137350,13740,13730,13740,13730,873
|
|
20240605,144900,8943149520,13740,13740,13740,13730,1153
|
|
20240605,144800,8927316420,13730,13740,13740,13730,492
|
|
20240605,144700,8920557950,13740,13740,13740,13730,937
|
|
20240605,144600,8907686950,13730,13740,13740,13730,1216
|
|
20240605,144500,8890989520,13730,13730,13750,13730,1507
|
|
20240605,144400,8870288490,13740,13730,13740,13730,549
|
|
20240605,144300,8862749680,13720,13730,13740,13720,303
|
|
20240605,144200,8858589630,13740,13720,13740,13720,589
|
|
20240605,144100,8850501060,13710,13710,13730,13710,2865
|
|
20240605,144000,8811197150,13710,13730,13730,13710,736
|
|
20240605,143900,8801099860,13720,13720,13730,13720,614
|
|
20240605,143800,8792674250,13720,13720,13730,13720,594
|
|
20240605,143700,8784523420,13730,13730,13740,13720,1322
|
|
20240605,143600,8766377150,13730,13730,13740,13730,737
|
|
20240605,143500,8756256600,13730,13730,13740,13730,534
|
|
20240605,143400,8748923250,13730,13730,13730,13720,490
|
|
20240605,143300,8742197170,13720,13720,13730,13720,755
|
|
20240605,143200,8731837720,13720,13700,13720,13700,627
|
|
20240605,143100,8723242510,13710,13700,13720,13700,1739
|
|
20240605,143000,8699409300,13710,13710,13710,13700,1245
|
|
20240605,142900,8682351080,13710,13710,13710,13700,845
|
|
20240605,142800,8670770030,13700,13710,13710,13700,403
|
|
20240605,142700,8665248080,13710,13700,13710,13700,683
|
|
20240605,142600,8655889440,13700,13700,13710,13700,1186
|
|
20240605,142500,8639634180,13700,13700,13710,13700,616
|
|
20240605,142400,8631193080,13710,13710,13710,13700,654
|
|
20240605,142300,8622230260,13710,13710,13710,13700,377
|
|
20240605,142200,8617064450,13690,13710,13710,13690,737
|
|
20240605,142100,8606967100,13700,13700,13710,13690,1447
|
|
20240605,142000,8587142220,13690,13690,13700,13690,645
|
|
20240605,141900,8578310630,13700,13700,13700,13690,1004
|
|
20240605,141800,8564557850,13690,13690,13700,13690,485
|
|
20240605,141700,8557916210,13700,13700,13700,13690,1338
|
|
20240605,141600,8539594300,13700,13710,13710,13690,1149
|
|
20240605,141500,8523849390,13720,13700,13720,13700,1205
|
|
20240605,141400,8507333370,13710,13710,13720,13700,687
|
|
20240605,141300,8497916070,13710,13710,13710,13700,1359
|
|
20240605,141200,8479285640,13700,13700,13710,13700,721
|
|
20240605,141100,8469404910,13700,13700,13710,13700,633
|
|
20240605,141000,8460731270,13710,13700,13710,13700,422
|
|
20240605,140900,8454947670,13700,13700,13710,13700,707
|
|
20240605,140800,8445260020,13710,13720,13730,13710,1196
|
|
20240605,140700,8428855200,13710,13710,13720,13700,704
|
|
20240605,140600,8419202700,13710,13700,13710,13700,690
|
|
20240605,140500,8409747540,13700,13690,13710,13690,682
|
|
20240605,140400,8400403160,13700,13710,13710,13690,577
|
|
20240605,140300,8392497980,13700,13710,13710,13700,250
|
|
20240605,140200,8389072090,13700,13710,13720,13700,1243
|
|
20240605,140100,8372029640,13710,13700,13710,13690,1826
|
|
20240605,140000,8347017360,13700,13680,13700,13680,326
|
|
20240605,135900,8342556010,13680,13700,13700,13680,721
|
|
20240605,135800,8332686520,13690,13690,13700,13690,362
|
|
20240605,135700,8327729850,13700,13690,13700,13690,977
|
|
20240605,135600,8314349750,13700,13700,13700,13700,745
|
|
20240605,135500,8304143250,13710,13730,13740,13710,649
|
|
20240605,135400,8295237300,13740,13730,13740,13720,1338
|
|
20240605,135300,8276858430,13730,13720,13730,13710,667
|
|
20240605,135200,8267707840,13720,13720,13730,13720,864
|
|
20240605,135100,8255853060,13710,13710,13720,13710,2324
|
|
20240605,135000,8223990940,13710,13710,13720,13710,949
|
|
20240605,134900,8210978540,13700,13700,13700,13690,1225
|
|
20240605,134800,8194199080,13690,13700,13700,13680,1005
|
|
20240605,134700,8180436150,13710,13700,13710,13700,298
|
|
20240605,134600,8176351980,13700,13690,13700,13690,836
|
|
20240605,134500,8164904850,13680,13710,13710,13680,956
|
|
20240605,134400,8151806880,13710,13690,13710,13690,393
|
|
20240605,134300,8146421980,13700,13700,13710,13700,855
|
|
20240605,134200,8134706850,13700,13670,13700,13670,1492
|
|
20240605,134100,8114292080,13670,13670,13680,13670,1374
|
|
20240605,134000,8095505050,13680,13670,13680,13660,513
|
|
20240605,133900,8088490870,13670,13680,13690,13670,1547
|
|
20240605,133800,8067331910,13670,13680,13680,13670,295
|
|
20240605,133700,8063298220,13680,13670,13680,13660,2978
|
|
20240605,133600,8022572030,13670,13680,13680,13670,378
|
|
20240605,133500,8017403240,13670,13690,13690,13670,459
|
|
20240605,133400,8011124270,13680,13690,13690,13670,1162
|
|
20240605,133300,7995229510,13680,13690,13690,13680,209
|
|
20240605,133200,7992369550,13680,13690,13690,13680,504
|
|
20240605,133100,7985473240,13680,13700,13700,13680,492
|
|
20240605,133000,7978737170,13700,13700,13700,13690,333
|
|
20240605,132900,7974176960,13710,13700,13710,13700,363
|
|
20240605,132800,7969200380,13700,13690,13710,13690,458
|
|
20240605,132700,7962924760,13690,13690,13690,13680,832
|
|
20240605,132600,7951534770,13680,13690,13690,13680,346
|
|
20240605,132500,7946799430,13690,13690,13690,13680,2523
|
|
20240605,132400,7912280860,13680,13660,13680,13660,2536
|
|
20240605,132300,7877609710,13670,13710,13720,13660,8857
|
|
20240605,132200,7756443660,13720,13720,13720,13710,552
|
|
20240605,132100,7748870780,13720,13710,13720,13710,1122
|
|
20240605,132000,7733486560,13700,13700,13710,13700,723
|
|
20240605,131900,7723579930,13700,13710,13710,13700,340
|
|
20240605,131800,7718920240,13710,13710,13710,13700,414
|
|
20240605,131700,7713246740,13710,13700,13710,13700,494
|
|
20240605,131600,7706474760,13700,13700,13710,13680,2290
|
|
20240605,131500,7675127720,13700,13700,13710,13700,824
|
|
20240605,131400,7663836890,13700,13710,13720,13690,4221
|
|
20240605,131300,7605969460,13710,13700,13710,13690,1012
|
|
20240605,131200,7592104510,13710,13700,13710,13690,457
|
|
20240605,131100,7585843870,13700,13690,13710,13690,1185
|
|
20240605,131000,7569605340,13690,13700,13700,13680,793
|
|
20240605,130900,7558749530,13690,13700,13700,13690,1193
|
|
20240605,130800,7542416340,13700,13700,13710,13700,753
|
|
20240605,130700,7532099400,13700,13700,13710,13700,838
|
|
20240605,130600,7520613520,13710,13710,13720,13710,704
|
|
20240605,130500,7510960990,13710,13710,13720,13710,863
|
|
20240605,130400,7499123820,13720,13720,13720,13710,250
|
|
20240605,130300,7495695220,13720,13710,13720,13710,185
|
|
20240605,130200,7493157320,13720,13740,13740,13720,726
|
|
20240605,130100,7483188910,13730,13720,13730,13720,317
|
|
20240605,130000,7478838500,13710,13740,13740,13710,1485
|
|
20240605,125900,7458456770,13740,13750,13750,13740,732
|
|
20240605,125800,7448397590,13750,13740,13750,13740,209
|
|
20240605,125700,7445524400,13740,13750,13760,13740,1113
|
|
20240605,125600,7430221070,13750,13740,13750,13740,376
|
|
20240605,125500,7425051270,13740,13740,13740,13730,208
|
|
20240605,125400,7422193500,13740,13730,13740,13730,572
|
|
20240605,125300,7414334960,13730,13730,13740,13730,1006
|
|
20240605,125200,7400515890,13740,13720,13740,13720,1329
|
|
20240605,125100,7382270300,13710,13730,13730,13710,562
|
|
20240605,125000,7374560440,13730,13720,13730,13720,614
|
|
20240605,124900,7366134800,13720,13730,13740,13700,4227
|
|
20240605,124800,7308153160,13740,13750,13750,13730,770
|
|
20240605,124700,7297573430,13740,13740,13750,13740,288
|
|
20240605,124600,7293614780,13740,13750,13760,13740,425
|
|
20240605,124500,7287772040,13740,13750,13760,13740,426
|
|
20240605,124400,7281916070,13750,13750,13760,13750,263
|
|
20240605,124300,7278299560,13750,13740,13750,13730,651
|
|
20240605,124200,7269355330,13730,13740,13750,13730,516
|
|
20240605,124100,7262267120,13740,13760,13770,13740,7394
|
|
20240605,124000,7160628080,13770,13790,13790,13770,5637
|
|
20240605,123900,7082954010,13790,13800,13800,13790,142
|
|
20240605,123800,7080994980,13790,13800,13800,13790,951
|
|
20240605,123700,7067879160,13790,13800,13800,13790,1011
|
|
20240605,123600,7053929520,13810,13810,13810,13800,220
|
|
20240605,123500,7050891470,13810,13820,13820,13810,223
|
|
20240605,123400,7047811100,13810,13830,13830,13810,470
|
|
20240605,123300,7041315120,13820,13810,13820,13810,134
|
|
20240605,123200,7039463890,13810,13810,13810,13800,272
|
|
20240605,123100,7035707820,13810,13810,13810,13800,313
|
|
20240605,123000,7031385930,13810,13810,13810,13810,429
|
|
20240605,122900,7025461440,13800,13810,13810,13800,235
|
|
20240605,122800,7022217370,13810,13810,13810,13800,576
|
|
20240605,122700,7014263870,13800,13800,13810,13800,819
|
|
20240605,122600,7002958520,13810,13820,13820,13810,454
|
|
20240605,122500,6996687160,13820,13840,13840,13820,592
|
|
20240605,122400,6988502120,13820,13850,13860,13820,818
|
|
20240605,122300,6977181560,13860,13840,13860,13840,812
|
|
20240605,122200,6965932530,13840,13840,13850,13830,1182
|
|
20240605,122100,6949570240,13850,13860,13860,13840,421
|
|
20240605,122000,6943738280,13850,13860,13860,13850,864
|
|
20240605,121900,6931769340,13860,13850,13860,13840,153
|
|
20240605,121800,6929650260,13850,13850,13850,13840,671
|
|
20240605,121700,6920357470,13840,13830,13840,13830,133
|
|
20240605,121600,6918516790,13820,13810,13820,13800,235
|
|
20240605,121500,6915272030,13800,13830,13840,13800,3943
|
|
20240605,121400,6860803640,13830,13850,13850,13830,4745
|
|
20240605,121300,6795099230,13850,13840,13850,13830,452
|
|
20240605,121200,6788841910,13840,13820,13840,13820,687
|
|
20240605,121100,6779340720,13820,13850,13860,13800,4407
|
|
20240605,121000,6718416010,13860,13840,13860,13840,3561
|
|
20240605,120900,6669111660,13850,13830,13850,13830,368
|
|
20240605,120800,6664018000,13840,13820,13840,13820,418
|
|
20240605,120700,6658237320,13820,13840,13840,13820,347
|
|
20240605,120600,6653438860,13840,13840,13850,13830,623
|
|
20240605,120500,6644817180,13840,13820,13840,13820,252
|
|
20240605,120400,6641332340,13820,13810,13820,13810,183
|
|
20240605,120300,6638803660,13810,13790,13820,13780,2342
|
|
20240605,120200,6606520330,13800,13810,13840,13790,7752
|
|
20240605,120100,6499513900,13810,13820,13820,13800,3218
|
|
20240605,120000,6455087110,13820,13820,13820,13820,200
|
|
20240605,115900,6452323110,13830,13830,13830,13820,1764
|
|
20240605,115800,6427942440,13830,13860,13860,13820,1543
|
|
20240605,115700,6406584980,13850,13830,13860,13830,1052
|
|
20240605,115600,6392015110,13830,13830,13840,13830,222
|
|
20240605,115500,6388943200,13840,13840,13840,13840,156
|
|
20240605,115400,6386784160,13840,13840,13850,13830,1760
|
|
20240605,115300,6362423620,13840,13840,13850,13840,295
|
|
20240605,115200,6358340040,13830,13850,13850,13820,2423
|
|
20240605,115100,6324828540,13840,13860,13870,13840,1360
|
|
20240605,115000,6305988680,13860,13860,13860,13850,904
|
|
20240605,114900,6293462060,13860,13860,13870,13850,1742
|
|
20240605,114800,6269320390,13860,13860,13870,13850,466
|
|
20240605,114700,6262861340,13860,13860,13870,13860,992
|
|
20240605,114600,6249106180,13860,13870,13870,13860,1350
|
|
20240605,114500,6230393630,13870,13860,13870,13860,492
|
|
20240605,114400,6223571160,13860,13860,13870,13860,3188
|
|
20240605,114300,6179371050,13850,13860,13860,13850,215
|
|
20240605,114200,6176391700,13860,13860,13860,13850,235
|
|
20240605,114100,6173134750,13860,13860,13860,13850,1403
|
|
20240605,114000,6153689590,13860,13840,13860,13830,2054
|
|
20240605,113900,6125256280,13830,13840,13840,13830,1026
|
|
20240605,113800,6111064780,13840,13830,13840,13830,1254
|
|
20240605,113700,6093716080,13830,13860,13870,13830,4998
|
|
20240605,113600,6024487230,13870,13860,13880,13860,615
|
|
20240605,113500,6015957940,13870,13870,13870,13860,3481
|
|
20240605,113400,5967685210,13870,13880,13880,13860,3727
|
|
20240605,113300,5915995960,13870,13880,13880,13870,621
|
|
20240605,113200,5907380190,13890,13880,13890,13880,2562
|
|
20240605,113100,5871806640,13880,13880,13880,13860,1461
|
|
20240605,113000,5851537050,13870,13850,13880,13850,2374
|
|
20240605,112900,5818615050,13850,13850,13860,13840,928
|
|
20240605,112800,5805761610,13860,13850,13860,13840,779
|
|
20240605,112700,5794972230,13860,13830,13860,13830,2878
|
|
20240605,112600,5755138280,13830,13830,13840,13820,1281
|
|
20240605,112500,5737418580,13830,13830,13840,13830,802
|
|
20240605,112400,5726325080,13830,13850,13850,13830,1866
|
|
20240605,112300,5700499760,13850,13890,13890,13850,6734
|
|
20240605,112200,5607032800,13890,13900,13900,13880,2638
|
|
20240605,112100,5570400650,13900,13890,13900,13880,5153
|
|
20240605,112000,5498828220,13890,13870,13890,13870,5315
|
|
20240605,111900,5425080650,13870,13820,13870,13820,14181
|
|
20240605,111800,5228642760,13820,13810,13830,13810,4531
|
|
20240605,111700,5166036370,13810,13790,13820,13790,4177
|
|
20240605,111600,5108374490,13780,13770,13800,13770,4761
|
|
20240605,111500,5042745050,13770,13760,13770,13760,890
|
|
20240605,111400,5030497150,13760,13760,13770,13750,769
|
|
20240605,111300,5019910970,13770,13760,13770,13750,1916
|
|
20240605,111200,4993546370,13750,13740,13750,13740,1318
|
|
20240605,111100,4975426330,13730,13730,13740,13730,442
|
|
20240605,111000,4969355760,13730,13730,13740,13730,205
|
|
20240605,110900,4966540150,13730,13710,13740,13710,1102
|
|
20240605,110800,4951413430,13710,13710,13720,13710,786
|
|
20240605,110700,4940632770,13710,13720,13720,13710,422
|
|
20240605,110600,4934845590,13710,13720,13720,13710,550
|
|
20240605,110500,4927303440,13720,13720,13720,13720,98
|
|
20240605,110400,4925958880,13720,13720,13720,13710,463
|
|
20240605,110300,4919608550,13720,13720,13720,13710,573
|
|
20240605,110200,4911748150,13720,13720,13720,13710,350
|
|
20240605,110100,4906946310,13720,13700,13720,13700,139
|
|
20240605,110000,4905040980,13690,13690,13720,13690,698
|
|
20240605,105900,4895478390,13700,13690,13700,13680,448
|
|
20240605,105800,4889342520,13690,13690,13690,13680,1133
|
|
20240605,105700,4873839520,13670,13690,13700,13670,1451
|
|
20240605,105600,4853977970,13690,13700,13700,13690,212
|
|
20240605,105500,4851074150,13700,13690,13700,13690,284
|
|
20240605,105400,4847184360,13700,13700,13700,13690,346
|
|
20240605,105300,4842444720,13700,13720,13720,13700,1049
|
|
20240605,105200,4828066290,13720,13710,13720,13710,1041
|
|
20240605,105100,4813789830,13710,13720,13720,13710,1079
|
|
20240605,105000,4798989150,13720,13710,13720,13710,136
|
|
20240605,104900,4797123690,13710,13720,13720,13710,298
|
|
20240605,104800,4793038080,13720,13720,13720,13710,263
|
|
20240605,104700,4789429870,13720,13730,13730,13710,517
|
|
20240605,104600,4782335810,13720,13720,13720,13720,1037
|
|
20240605,104500,4768108170,13720,13700,13740,13700,1639
|
|
20240605,104400,4745614630,13700,13690,13700,13690,703
|
|
20240605,104300,4735984600,13690,13660,13710,13660,4069
|
|
20240605,104200,4680356320,13660,13660,13670,13660,1568
|
|
20240605,104100,4658923250,13660,13670,13670,13660,368
|
|
20240605,104000,4653893930,13680,13690,13690,13670,3898
|
|
20240605,103900,4600557210,13700,13710,13710,13690,1940
|
|
20240605,103800,4573975680,13710,13710,13720,13700,330
|
|
20240605,103700,4569451410,13710,13710,13720,13700,811
|
|
20240605,103600,4558329770,13700,13710,13720,13700,2289
|
|
20240605,103500,4526939590,13710,13710,13720,13700,1799
|
|
20240605,103400,4502283420,13710,13730,13730,13710,2619
|
|
20240605,103300,4466355650,13730,13740,13740,13720,1063
|
|
20240605,103200,4451754900,13740,13750,13750,13730,962
|
|
20240605,103100,4438538970,13750,13740,13750,13740,1997
|
|
20240605,103000,4411089370,13750,13750,13750,13740,2758
|
|
20240605,102900,4373177310,13740,13740,13750,13730,2407
|
|
20240605,102800,4340097500,13740,13700,13740,13700,3215
|
|
20240605,102700,4295996220,13700,13720,13720,13700,1528
|
|
20240605,102600,4275052660,13710,13720,13740,13710,1306
|
|
20240605,102500,4257131050,13720,13710,13720,13700,1686
|
|
20240605,102400,4234007880,13710,13730,13730,13710,3360
|
|
20240605,102300,4187934380,13720,13720,13740,13720,4174
|
|
20240605,102200,4130624410,13730,13750,13760,13730,3611
|
|
20240605,102100,4080994960,13750,13720,13780,13710,22421
|
|
20240605,102000,3772763490,13720,13630,13720,13630,28577
|
|
20240605,101900,3382023180,13630,13640,13640,13630,1146
|
|
20240605,101800,3366396340,13640,13640,13650,13610,1745
|
|
20240605,101700,3342606960,13640,13600,13660,13600,4570
|
|
20240605,101600,3280322160,13610,13610,13610,13600,668
|
|
20240605,101500,3271232690,13620,13620,13620,13610,518
|
|
20240605,101400,3264180850,13620,13620,13630,13610,1174
|
|
20240605,101300,3248191090,13620,13610,13620,13600,917
|
|
20240605,101200,3235707930,13600,13600,13600,13590,1509
|
|
20240605,101100,3215189090,13590,13590,13590,13590,2155
|
|
20240605,101000,3185902640,13590,13590,13590,13580,642
|
|
20240605,100900,3177179420,13590,13590,13600,13590,1402
|
|
20240605,100800,3158124950,13590,13600,13600,13590,1119
|
|
20240605,100700,3142917710,13590,13590,13590,13580,445
|
|
20240605,100600,3136870580,13580,13600,13600,13580,930
|
|
20240605,100500,3124229580,13600,13600,13610,13590,1366
|
|
20240605,100400,3105656790,13600,13590,13600,13590,1664
|
|
20240605,100300,3083040010,13580,13580,13580,13580,518
|
|
20240605,100200,3076005570,13580,13580,13590,13570,887
|
|
20240605,100100,3063960500,13590,13590,13590,13580,720
|
|
20240605,100000,3054176800,13590,13590,13590,13580,879
|
|
20240605,095900,3042232770,13590,13600,13600,13570,3296
|
|
20240605,095800,2997454480,13600,13560,13600,13560,2290
|
|
20240605,095700,2966388660,13560,13560,13560,13550,754
|
|
20240605,095600,2956164980,13550,13560,13560,13550,122
|
|
20240605,095500,2954510810,13560,13550,13560,13550,200
|
|
20240605,095400,2951798960,13560,13560,13570,13560,1356
|
|
20240605,095300,2933409060,13560,13580,13590,13560,1940
|
|
20240605,095200,2907082380,13580,13600,13600,13580,5967
|
|
20240605,095100,2825994960,13600,13590,13600,13590,555
|
|
20240605,095000,2818447840,13600,13610,13610,13590,2204
|
|
20240605,094900,2788474140,13610,13590,13610,13590,1095
|
|
20240605,094800,2773576480,13590,13600,13600,13590,615
|
|
20240605,094700,2765213660,13600,13590,13600,13590,1085
|
|
20240605,094600,2750464480,13590,13580,13590,13570,3069
|
|
20240605,094500,2708781030,13580,13570,13580,13560,1635
|
|
20240605,094400,2686592970,13570,13540,13570,13540,2751
|
|
20240605,094300,2649312830,13550,13540,13550,13540,1384
|
|
20240605,094200,2630570420,13540,13540,13550,13530,8111
|
|
20240605,094100,2520761230,13550,13560,13560,13550,2003
|
|
20240605,094000,2493620460,13560,13550,13560,13550,1351
|
|
20240605,093900,2475312650,13550,13560,13560,13550,1054
|
|
20240605,093800,2461023430,13560,13560,13560,13550,1172
|
|
20240605,093700,2445134350,13560,13590,13590,13550,4888
|
|
20240605,093600,2378795100,13590,13590,13590,13580,515
|
|
20240605,093500,2371796320,13590,13580,13590,13580,1661
|
|
20240605,093400,2349230530,13580,13550,13580,13550,3330
|
|
20240605,093300,2304073480,13540,13550,13570,13540,1127
|
|
20240605,093200,2288802900,13560,13550,13560,13550,4387
|
|
20240605,093100,2229341110,13560,13610,13620,13560,17200
|
|
20240605,093000,1995409370,13620,13620,13630,13610,2424
|
|
20240605,092900,1962394420,13620,13640,13640,13620,5393
|
|
20240605,092800,1888910330,13640,13650,13650,13640,1701
|
|
20240605,092700,1865705010,13650,13640,13660,13630,842
|
|
20240605,092600,1854218830,13640,13640,13650,13630,1796
|
|
20240605,092500,1829722700,13640,13640,13650,13620,2561
|
|
20240605,092400,1794805940,13640,13640,13640,13630,3247
|
|
20240605,092300,1750533460,13640,13640,13650,13630,3859
|
|
20240605,092200,1697898810,13640,13640,13650,13630,1883
|
|
20240605,092100,1672215520,13640,13690,13690,13640,7207
|
|
20240605,092000,1573745000,13690,13710,13730,13690,4323
|
|
20240605,091900,1514471230,13710,13710,13720,13710,718
|
|
20240605,091800,1504622680,13710,13690,13710,13680,1465
|
|
20240605,091700,1484555260,13690,13680,13700,13670,2362
|
|
20240605,091600,1452239610,13670,13700,13700,13670,4651
|
|
20240605,091500,1388611780,13700,13720,13740,13700,6396
|
|
20240605,091400,1300828670,13710,13730,13740,13710,1438
|
|
20240605,091300,1281089500,13730,13720,13730,13710,5357
|
|
20240605,091200,1207580790,13720,13710,13730,13700,5040
|
|
20240605,091100,1138429210,13700,13710,13740,13700,6856
|
|
20240605,091000,1044359620,13710,13700,13710,13690,5832
|
|
20240605,090900,964434560,13690,13710,13710,13670,5817
|
|
20240605,090800,884784430,13710,13660,13720,13650,7470
|
|
20240605,090700,782614520,13660,13650,13670,13650,7500
|
|
20240605,090600,680156650,13650,13620,13650,13620,3606
|
|
20240605,090500,631018160,13630,13640,13640,13610,1507
|
|
20240605,090400,610495000,13630,13610,13650,13610,6478
|
|
20240605,090300,522156010,13610,13590,13650,13590,8543
|
|
20240605,090200,405809630,13590,13590,13610,13560,4735
|
|
20240605,090100,341510850,13600,13670,13680,13600,6531
|
|
20240605,090000,252438070,13670,13620,13690,13610,18518
|