644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,194100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,194000,7464078675,2840,2840,2840,2840,0
|
|
20240605,193900,7464078675,2840,2840,2840,2840,0
|
|
20240605,193800,7464078675,2840,2840,2840,2840,0
|
|
20240605,193700,7464078675,2840,2840,2840,2840,0
|
|
20240605,193600,7464078675,2840,2840,2840,2840,0
|
|
20240605,193500,7464078675,2840,2840,2840,2840,0
|
|
20240605,193400,7464078675,2840,2840,2840,2840,0
|
|
20240605,193300,7464078675,2840,2840,2840,2840,0
|
|
20240605,193200,7464078675,2840,2840,2840,2840,0
|
|
20240605,193100,7464078675,2840,2840,2840,2840,0
|
|
20240605,193000,7464078675,2840,2840,2840,2840,0
|
|
20240605,192900,7464078675,2840,2840,2840,2840,0
|
|
20240605,192800,7464078675,2840,2840,2840,2840,0
|
|
20240605,192700,7464078675,2840,2840,2840,2840,0
|
|
20240605,192600,7464078675,2840,2840,2840,2840,0
|
|
20240605,192500,7464078675,2840,2840,2840,2840,0
|
|
20240605,192400,7464078675,2840,2840,2840,2840,0
|
|
20240605,192300,7464078675,2840,2840,2840,2840,0
|
|
20240605,192200,7464078675,2840,2840,2840,2840,0
|
|
20240605,192100,7464078675,2840,2840,2840,2840,0
|
|
20240605,192000,7464078675,2840,2840,2840,2840,0
|
|
20240605,191900,7464078675,2840,2840,2840,2840,0
|
|
20240605,191800,7464078675,2840,2840,2840,2840,0
|
|
20240605,191700,7464078675,2840,2840,2840,2840,0
|
|
20240605,191600,7464078675,2840,2840,2840,2840,0
|
|
20240605,191500,7464078675,2840,2840,2840,2840,0
|
|
20240605,191400,7464078675,2840,2840,2840,2840,0
|
|
20240605,191300,7464078675,2840,2840,2840,2840,0
|
|
20240605,191200,7464078675,2840,2840,2840,2840,0
|
|
20240605,191100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,191000,7464078675,2840,2840,2840,2840,0
|
|
20240605,190900,7464078675,2840,2840,2840,2840,0
|
|
20240605,190800,7464078675,2840,2840,2840,2840,0
|
|
20240605,190700,7464078675,2840,2840,2840,2840,0
|
|
20240605,190600,7464078675,2840,2840,2840,2840,0
|
|
20240605,190500,7464078675,2840,2840,2840,2840,0
|
|
20240605,190400,7464078675,2840,2840,2840,2840,0
|
|
20240605,190300,7464078675,2840,2840,2840,2840,0
|
|
20240605,190200,7464078675,2840,2840,2840,2840,0
|
|
20240605,190100,7464078675,2840,2840,2840,2840,0
|
|
20240605,190000,7464078675,2840,2840,2840,2840,0
|
|
20240605,185900,7464078675,2840,2840,2840,2840,0
|
|
20240605,185800,7464078675,2840,2840,2840,2840,0
|
|
20240605,185700,7464078675,2840,2840,2840,2840,0
|
|
20240605,185600,7464078675,2840,2840,2840,2840,0
|
|
20240605,185500,7464078675,2840,2840,2840,2840,0
|
|
20240605,185400,7464078675,2840,2840,2840,2840,0
|
|
20240605,185300,7464078675,2840,2840,2840,2840,0
|
|
20240605,185200,7464078675,2840,2840,2840,2840,0
|
|
20240605,185100,7464078675,2840,2840,2840,2840,0
|
|
20240605,185000,7464078675,2840,2840,2840,2840,0
|
|
20240605,184900,7464078675,2840,2840,2840,2840,0
|
|
20240605,184800,7464078675,2840,2840,2840,2840,0
|
|
20240605,184700,7464078675,2840,2840,2840,2840,0
|
|
20240605,184600,7464078675,2840,2840,2840,2840,0
|
|
20240605,184500,7464078675,2840,2840,2840,2840,0
|
|
20240605,184400,7464078675,2840,2840,2840,2840,0
|
|
20240605,184300,7464078675,2840,2840,2840,2840,0
|
|
20240605,184200,7464078675,2840,2840,2840,2840,0
|
|
20240605,184100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,184000,7464078675,2840,2840,2840,2840,0
|
|
20240605,183900,7464078675,2840,2840,2840,2840,0
|
|
20240605,183800,7464078675,2840,2840,2840,2840,0
|
|
20240605,183700,7464078675,2840,2840,2840,2840,0
|
|
20240605,183600,7464078675,2840,2840,2840,2840,0
|
|
20240605,183500,7464078675,2840,2840,2840,2840,0
|
|
20240605,183400,7464078675,2840,2840,2840,2840,0
|
|
20240605,183300,7464078675,2840,2840,2840,2840,0
|
|
20240605,183200,7464078675,2840,2840,2840,2840,0
|
|
20240605,183100,7464078675,2840,2840,2840,2840,0
|
|
20240605,183000,7464078675,2840,2840,2840,2840,0
|
|
20240605,182900,7464078675,2840,2840,2840,2840,0
|
|
20240605,182800,7464078675,2840,2840,2840,2840,0
|
|
20240605,182700,7464078675,2840,2840,2840,2840,0
|
|
20240605,182600,7464078675,2840,2840,2840,2840,0
|
|
20240605,182500,7464078675,2840,2840,2840,2840,0
|
|
20240605,182400,7464078675,2840,2840,2840,2840,0
|
|
20240605,182300,7464078675,2840,2840,2840,2840,0
|
|
20240605,182200,7464078675,2840,2840,2840,2840,0
|
|
20240605,182100,7464078675,2840,2840,2840,2840,0
|
|
20240605,182000,7464078675,2840,2840,2840,2840,0
|
|
20240605,181900,7464078675,2840,2840,2840,2840,0
|
|
20240605,181800,7464078675,2840,2840,2840,2840,0
|
|
20240605,181700,7464078675,2840,2840,2840,2840,0
|
|
20240605,181600,7464078675,2840,2840,2840,2840,0
|
|
20240605,181500,7464078675,2840,2840,2840,2840,0
|
|
20240605,181400,7464078675,2840,2840,2840,2840,0
|
|
20240605,181300,7464078675,2840,2840,2840,2840,0
|
|
20240605,181200,7464078675,2840,2840,2840,2840,0
|
|
20240605,181100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,181000,7464078675,2840,2840,2840,2840,0
|
|
20240605,180900,7464078675,2840,2840,2840,2840,0
|
|
20240605,180800,7464078675,2840,2840,2840,2840,0
|
|
20240605,180700,7464078675,2840,2840,2840,2840,0
|
|
20240605,180600,7464078675,2840,2840,2840,2840,0
|
|
20240605,180500,7464078675,2840,2840,2840,2840,0
|
|
20240605,180400,7464078675,2840,2840,2840,2840,0
|
|
20240605,180300,7464078675,2840,2840,2840,2840,0
|
|
20240605,180200,7464078675,2840,2840,2840,2840,0
|
|
20240605,180100,7464078675,2840,2840,2840,2840,0
|
|
20240605,180000,7464078675,2840,2840,2840,2840,0
|
|
20240605,175900,7464078675,2840,2840,2840,2840,0
|
|
20240605,175800,7464078675,2840,2840,2840,2840,0
|
|
20240605,175700,7464078675,2840,2840,2840,2840,0
|
|
20240605,175600,7464078675,2840,2840,2840,2840,0
|
|
20240605,175500,7464078675,2840,2840,2840,2840,0
|
|
20240605,175400,7464078675,2840,2840,2840,2840,0
|
|
20240605,175300,7464078675,2840,2840,2840,2840,0
|
|
20240605,175200,7464078675,2840,2840,2840,2840,0
|
|
20240605,175100,7464078675,2840,2840,2840,2840,0
|
|
20240605,175000,7464078675,2840,2840,2840,2840,0
|
|
20240605,174900,7464078675,2840,2840,2840,2840,0
|
|
20240605,174800,7464078675,2840,2840,2840,2840,0
|
|
20240605,174700,7464078675,2840,2840,2840,2840,0
|
|
20240605,174600,7464078675,2840,2840,2840,2840,0
|
|
20240605,174500,7464078675,2840,2840,2840,2840,0
|
|
20240605,174400,7464078675,2840,2840,2840,2840,0
|
|
20240605,174300,7464078675,2840,2840,2840,2840,0
|
|
20240605,174200,7464078675,2840,2840,2840,2840,0
|
|
20240605,174100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,174000,7464078675,2840,2840,2840,2840,0
|
|
20240605,173900,7464078675,2840,2840,2840,2840,0
|
|
20240605,173800,7464078675,2840,2840,2840,2840,0
|
|
20240605,173700,7464078675,2840,2840,2840,2840,0
|
|
20240605,173600,7464078675,2840,2840,2840,2840,0
|
|
20240605,173500,7464078675,2840,2840,2840,2840,0
|
|
20240605,173400,7464078675,2840,2840,2840,2840,0
|
|
20240605,173300,7464078675,2840,2840,2840,2840,0
|
|
20240605,173200,7464078675,2840,2840,2840,2840,0
|
|
20240605,173100,7464078675,2840,2840,2840,2840,0
|
|
20240605,173000,7464078675,2840,2840,2840,2840,0
|
|
20240605,172900,7464078675,2840,2840,2840,2840,0
|
|
20240605,172800,7464078675,2840,2840,2840,2840,0
|
|
20240605,172700,7464078675,2840,2840,2840,2840,0
|
|
20240605,172600,7464078675,2840,2840,2840,2840,0
|
|
20240605,172500,7464078675,2840,2840,2840,2840,0
|
|
20240605,172400,7464078675,2840,2840,2840,2840,0
|
|
20240605,172300,7464078675,2840,2840,2840,2840,0
|
|
20240605,172200,7464078675,2840,2840,2840,2840,0
|
|
20240605,172100,7464078675,2840,2840,2840,2840,0
|
|
20240605,172000,7464078675,2840,2840,2840,2840,0
|
|
20240605,171900,7464078675,2840,2840,2840,2840,0
|
|
20240605,171800,7464078675,2840,2840,2840,2840,0
|
|
20240605,171700,7464078675,2840,2840,2840,2840,0
|
|
20240605,171600,7464078675,2840,2840,2840,2840,0
|
|
20240605,171500,7464078675,2840,2840,2840,2840,0
|
|
20240605,171400,7464078675,2840,2840,2840,2840,0
|
|
20240605,171300,7464078675,2840,2840,2840,2840,0
|
|
20240605,171200,7464078675,2840,2840,2840,2840,0
|
|
20240605,171100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,171000,7464078675,2840,2840,2840,2840,0
|
|
20240605,170900,7464078675,2840,2840,2840,2840,0
|
|
20240605,170800,7464078675,2840,2840,2840,2840,0
|
|
20240605,170700,7464078675,2840,2840,2840,2840,0
|
|
20240605,170600,7464078675,2840,2840,2840,2840,0
|
|
20240605,170500,7464078675,2840,2840,2840,2840,0
|
|
20240605,170400,7464078675,2840,2840,2840,2840,0
|
|
20240605,170300,7464078675,2840,2840,2840,2840,0
|
|
20240605,170200,7464078675,2840,2840,2840,2840,0
|
|
20240605,170100,7464078675,2840,2840,2840,2840,0
|
|
20240605,170000,7464078675,2840,2840,2840,2840,0
|
|
20240605,165900,7464078675,2840,2840,2840,2840,0
|
|
20240605,165800,7464078675,2840,2840,2840,2840,0
|
|
20240605,165700,7464078675,2840,2840,2840,2840,0
|
|
20240605,165600,7464078675,2840,2840,2840,2840,0
|
|
20240605,165500,7464078675,2840,2840,2840,2840,0
|
|
20240605,165400,7464078675,2840,2840,2840,2840,0
|
|
20240605,165300,7464078675,2840,2840,2840,2840,0
|
|
20240605,165200,7464078675,2840,2840,2840,2840,0
|
|
20240605,165100,7464078675,2840,2840,2840,2840,0
|
|
20240605,165000,7464078675,2840,2840,2840,2840,0
|
|
20240605,164900,7464078675,2840,2840,2840,2840,0
|
|
20240605,164800,7464078675,2840,2840,2840,2840,0
|
|
20240605,164700,7464078675,2840,2840,2840,2840,0
|
|
20240605,164600,7464078675,2840,2840,2840,2840,0
|
|
20240605,164500,7464078675,2840,2840,2840,2840,0
|
|
20240605,164400,7464078675,2840,2840,2840,2840,0
|
|
20240605,164300,7464078675,2840,2840,2840,2840,0
|
|
20240605,164200,7464078675,2840,2840,2840,2840,0
|
|
20240605,164100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,164000,7464078675,2840,2840,2840,2840,0
|
|
20240605,163900,7464078675,2840,2840,2840,2840,0
|
|
20240605,163800,7464078675,2840,2840,2840,2840,0
|
|
20240605,163700,7464078675,2840,2840,2840,2840,0
|
|
20240605,163600,7464078675,2840,2840,2840,2840,0
|
|
20240605,163500,7464078675,2840,2840,2840,2840,0
|
|
20240605,163400,7464078675,2840,2840,2840,2840,0
|
|
20240605,163300,7464078675,2840,2840,2840,2840,0
|
|
20240605,163200,7464078675,2840,2840,2840,2840,0
|
|
20240605,163100,7464078675,2840,2840,2840,2840,0
|
|
20240605,163000,7464078675,2840,2840,2840,2840,0
|
|
20240605,162900,7464078675,2840,2840,2840,2840,0
|
|
20240605,162800,7464078675,2840,2840,2840,2840,0
|
|
20240605,162700,7464078675,2840,2840,2840,2840,0
|
|
20240605,162600,7464078675,2840,2840,2840,2840,0
|
|
20240605,162500,7464078675,2840,2840,2840,2840,0
|
|
20240605,162400,7464078675,2840,2840,2840,2840,0
|
|
20240605,162300,7464078675,2840,2840,2840,2840,0
|
|
20240605,162200,7464078675,2840,2840,2840,2840,0
|
|
20240605,162100,7464078675,2840,2840,2840,2840,0
|
|
20240605,162000,7464078675,2840,2840,2840,2840,0
|
|
20240605,161900,7464078675,2840,2840,2840,2840,0
|
|
20240605,161800,7464078675,2840,2840,2840,2840,0
|
|
20240605,161700,7464078675,2840,2840,2840,2840,0
|
|
20240605,161600,7464078675,2840,2840,2840,2840,0
|
|
20240605,161500,7464078675,2840,2840,2840,2840,0
|
|
20240605,161400,7464078675,2840,2840,2840,2840,0
|
|
20240605,161300,7464078675,2840,2840,2840,2840,0
|
|
20240605,161200,7464078675,2840,2840,2840,2840,0
|
|
20240605,161100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,161000,7464078675,2840,2840,2840,2840,0
|
|
20240605,160900,7464078675,2840,2840,2840,2840,0
|
|
20240605,160800,7464078675,2840,2840,2840,2840,0
|
|
20240605,160700,7464078675,2840,2840,2840,2840,0
|
|
20240605,160600,7464078675,2840,2840,2840,2840,0
|
|
20240605,160500,7464078675,2840,2840,2840,2840,0
|
|
20240605,160400,7464078675,2840,2840,2840,2840,0
|
|
20240605,160300,7464078675,2840,2840,2840,2840,0
|
|
20240605,160200,7464078675,2840,2840,2840,2840,0
|
|
20240605,160100,7464078675,2840,2840,2840,2840,0
|
|
20240605,160000,7464078675,2840,2840,2840,2840,0
|
|
20240605,155900,7464078675,2840,2840,2840,2840,0
|
|
20240605,155800,7464078675,2840,2840,2840,2840,0
|
|
20240605,155700,7464078675,2840,2840,2840,2840,0
|
|
20240605,155600,7464078675,2840,2840,2840,2840,0
|
|
20240605,155500,7464078675,2840,2840,2840,2840,0
|
|
20240605,155400,7464078675,2840,2840,2840,2840,0
|
|
20240605,155300,7464078675,2840,2840,2840,2840,0
|
|
20240605,155200,7464078675,2840,2840,2840,2840,0
|
|
20240605,155100,7464078675,2840,2840,2840,2840,0
|
|
20240605,155000,7464078675,2840,2840,2840,2840,0
|
|
20240605,154900,7464078675,2840,2840,2840,2840,0
|
|
20240605,154800,7464078675,2840,2840,2840,2840,0
|
|
20240605,154700,7464078675,2840,2840,2840,2840,0
|
|
20240605,154600,7464078675,2840,2840,2840,2840,0
|
|
20240605,154500,7464078675,2840,2840,2840,2840,0
|
|
20240605,154400,7464078675,2840,2840,2840,2840,0
|
|
20240605,154300,7464078675,2840,2840,2840,2840,0
|
|
20240605,154200,7464078675,2840,2840,2840,2840,0
|
|
20240605,154100,7464078675,2840,2840,2840,2840,23224
|
|
20240605,154000,7464078675,2840,2840,2840,2840,0
|
|
20240605,153900,7464078675,2840,2840,2840,2840,0
|
|
20240605,153800,7464078675,2840,2840,2840,2840,0
|
|
20240605,153700,7464078675,2840,2840,2840,2840,0
|
|
20240605,153600,7464078675,2840,2840,2840,2840,0
|
|
20240605,153500,7464078675,2840,2840,2840,2840,0
|
|
20240605,153400,7464078675,2840,2840,2840,2840,0
|
|
20240605,153300,7464078675,2840,2840,2840,2840,0
|
|
20240605,153200,7464078675,2840,2840,2840,2840,0
|
|
20240605,153100,7464078675,2840,2840,2840,2840,0
|
|
20240605,153000,7464078675,2840,2840,2840,2840,23224
|
|
20240605,152900,7398122515,2855,2855,2855,2855,0
|
|
20240605,152800,7398122515,2855,2855,2855,2855,0
|
|
20240605,152700,7398122515,2855,2855,2855,2855,0
|
|
20240605,152600,7398122515,2855,2855,2855,2855,0
|
|
20240605,152500,7398122515,2855,2855,2855,2855,0
|
|
20240605,152400,7398122515,2855,2855,2855,2855,0
|
|
20240605,152300,7398122515,2855,2855,2855,2855,0
|
|
20240605,152200,7398122515,2855,2855,2855,2855,0
|
|
20240605,152100,7398122515,2855,2855,2855,2855,0
|
|
20240605,152000,7398122515,2855,2855,2855,2855,0
|
|
20240605,151900,7398122515,2855,2840,2855,2840,31745
|
|
20240605,151800,7307837300,2850,2850,2850,2840,4658
|
|
20240605,151700,7294592505,2850,2845,2850,2835,8484
|
|
20240605,151600,7270461880,2835,2840,2850,2835,12821
|
|
20240605,151500,7234025965,2845,2840,2845,2835,2610
|
|
20240605,151400,7226613610,2840,2845,2845,2835,5497
|
|
20240605,151300,7211029565,2835,2845,2845,2835,7394
|
|
20240605,151200,7190054100,2845,2840,2850,2840,8543
|
|
20240605,151100,7165780945,2840,2840,2850,2835,7098
|
|
20240605,151000,7145609640,2845,2840,2845,2835,804
|
|
20240605,150900,7143325505,2845,2845,2845,2835,2268
|
|
20240605,150800,7136890945,2835,2840,2850,2835,3677
|
|
20240605,150700,7126448005,2840,2840,2850,2840,15512
|
|
20240605,150600,7082375865,2845,2845,2845,2840,5984
|
|
20240605,150500,7065380650,2845,2845,2850,2840,1520
|
|
20240605,150400,7061056250,2845,2840,2845,2840,2043
|
|
20240605,150300,7055252580,2845,2845,2845,2840,1387
|
|
20240605,150200,7051307385,2845,2845,2850,2840,3748
|
|
20240605,150100,7040646060,2850,2850,2850,2840,3608
|
|
20240605,150000,7030399305,2845,2845,2845,2845,510
|
|
20240605,145900,7028948355,2850,2845,2850,2840,2702
|
|
20240605,145800,7021262085,2850,2855,2855,2840,3344
|
|
20240605,145700,7011744685,2855,2855,2855,2850,1073
|
|
20240605,145600,7008686260,2855,2850,2855,2850,7196
|
|
20240605,145500,6988161575,2855,2850,2855,2850,325
|
|
20240605,145400,6987235250,2855,2855,2855,2855,423
|
|
20240605,145300,6986027585,2855,2840,2855,2840,6240
|
|
20240605,145200,6968260625,2845,2840,2845,2840,11
|
|
20240605,145100,6968229380,2845,2845,2845,2840,2283
|
|
20240605,145000,6961744745,2845,2840,2845,2840,419
|
|
20240605,144900,6960554760,2845,2840,2845,2835,2383
|
|
20240605,144800,6953787070,2830,2835,2840,2830,3825
|
|
20240605,144700,6942951325,2835,2835,2840,2835,1938
|
|
20240605,144600,6937457090,2835,2840,2840,2835,680
|
|
20240605,144500,6935529200,2835,2835,2835,2835,588
|
|
20240605,144400,6933862220,2835,2835,2840,2830,1783
|
|
20240605,144300,6928806560,2835,2840,2840,2835,3864
|
|
20240605,144200,6917851610,2840,2835,2840,2835,9217
|
|
20240605,144100,6891710835,2840,2835,2840,2835,1198
|
|
20240605,144000,6888309525,2840,2835,2840,2835,937
|
|
20240605,143900,6885648480,2835,2840,2840,2835,4717
|
|
20240605,143800,6872273290,2840,2835,2840,2830,827
|
|
20240605,143700,6869930235,2835,2835,2835,2830,37423
|
|
20240605,143600,6763987635,2835,2835,2840,2835,2768
|
|
20240605,143500,6756140075,2835,2835,2840,2835,5158
|
|
20240605,143400,6741516415,2840,2835,2840,2835,1317
|
|
20240605,143300,6737781135,2840,2840,2840,2835,11451
|
|
20240605,143200,6705265560,2845,2845,2845,2840,204
|
|
20240605,143100,6704686180,2845,2845,2845,2840,649
|
|
20240605,143000,6702841275,2845,2845,2845,2840,1080
|
|
20240605,142900,6699773450,2845,2845,2845,2840,363
|
|
20240605,142800,6698740725,2845,2845,2850,2840,3990
|
|
20240605,142700,6687397925,2845,2840,2850,2840,1243
|
|
20240605,142600,6683861585,2840,2840,2850,2840,4320
|
|
20240605,142500,6671572635,2845,2840,2845,2840,512
|
|
20240605,142400,6670116075,2845,2840,2845,2840,194
|
|
20240605,142300,6669564330,2845,2840,2845,2840,774
|
|
20240605,142200,6667365660,2840,2840,2845,2840,1076
|
|
20240605,142100,6664306420,2840,2840,2845,2840,715
|
|
20240605,142000,6662272365,2840,2840,2845,2840,123
|
|
20240605,141900,6661922505,2840,2840,2845,2840,122
|
|
20240605,141800,6661575475,2845,2840,2845,2840,150
|
|
20240605,141700,6661149275,2840,2840,2845,2840,471
|
|
20240605,141600,6659811325,2840,2840,2845,2840,3001
|
|
20240605,141500,6651288185,2840,2840,2845,2840,43
|
|
20240605,141400,6651166015,2840,2845,2850,2840,1076
|
|
20240605,141300,6648103300,2845,2845,2845,2845,1
|
|
20240605,141200,6648100455,2850,2845,2850,2845,155
|
|
20240605,141100,6647659460,2845,2850,2850,2845,1252
|
|
20240605,141000,6644096510,2845,2840,2850,2840,1125
|
|
20240605,140900,6640895880,2845,2840,2845,2840,415
|
|
20240605,140800,6639716690,2840,2845,2845,2840,506
|
|
20240605,140700,6638277890,2845,2845,2845,2845,90
|
|
20240605,140600,6638021840,2850,2850,2850,2845,3390
|
|
20240605,140500,6628364535,2845,2845,2845,2845,602
|
|
20240605,140400,6626651845,2845,2845,2850,2845,1655
|
|
20240605,140300,6621943270,2850,2845,2850,2845,295
|
|
20240605,140200,6621103990,2845,2845,2845,2845,1399
|
|
20240605,140100,6617123835,2845,2855,2855,2845,602
|
|
20240605,140000,6615410360,2845,2855,2855,2845,667
|
|
20240605,135900,6613509380,2855,2850,2855,2850,1002
|
|
20240605,135800,6610650845,2845,2850,2850,2845,782
|
|
20240605,135700,6608424645,2850,2850,2855,2850,994
|
|
20240605,135600,6605591735,2850,2850,2850,2850,1616
|
|
20240605,135500,6600986135,2850,2845,2850,2845,1199
|
|
20240605,135400,6597570745,2845,2845,2850,2845,463
|
|
20240605,135300,6596251490,2850,2850,2850,2850,1178
|
|
20240605,135200,6592894190,2850,2850,2850,2850,191
|
|
20240605,135100,6592349840,2850,2845,2850,2845,7
|
|
20240605,135000,6592329920,2845,2840,2850,2840,124
|
|
20240605,134900,6591977630,2840,2845,2850,2840,2913
|
|
20240605,134800,6583699190,2845,2840,2845,2840,1473
|
|
20240605,134700,6579509255,2840,2840,2840,2840,480
|
|
20240605,134600,6578146055,2840,2840,2840,2840,137
|
|
20240605,134500,6577756975,2840,2840,2840,2835,4009
|
|
20240605,134400,6566384900,2845,2835,2845,2835,3763
|
|
20240605,134300,6555697215,2835,2835,2840,2835,3997
|
|
20240605,134200,6544364720,2835,2835,2840,2835,1899
|
|
20240605,134100,6538981010,2835,2840,2840,2835,2632
|
|
20240605,134000,6531508875,2840,2840,2840,2840,1153
|
|
20240605,133900,6528234355,2840,2840,2840,2840,216
|
|
20240605,133800,6527620915,2840,2840,2840,2835,998
|
|
20240605,133700,6524791515,2840,2840,2840,2835,5927
|
|
20240605,133600,6507987165,2835,2840,2845,2835,2481
|
|
20240605,133500,6500949380,2840,2840,2845,2840,6120
|
|
20240605,133400,6483568395,2840,2845,2850,2840,6505
|
|
20240605,133300,6465089165,2850,2845,2850,2845,2285
|
|
20240605,133200,6458585830,2850,2850,2855,2850,6452
|
|
20240605,133100,6440195080,2850,2855,2855,2850,1448
|
|
20240605,133000,6436068275,2850,2850,2850,2840,3467
|
|
20240605,132900,6426198690,2845,2855,2855,2845,1923
|
|
20240605,132800,6420714145,2855,2850,2855,2850,1375
|
|
20240605,132700,6416795350,2850,2855,2860,2850,1298
|
|
20240605,132600,6413094100,2855,2850,2860,2850,6996
|
|
20240605,132500,6393148805,2855,2850,2860,2850,849
|
|
20240605,132400,6390727105,2855,2860,2865,2855,5287
|
|
20240605,132300,6375611985,2855,2850,2860,2850,9960
|
|
20240605,132200,6347179295,2850,2850,2850,2845,2558
|
|
20240605,132100,6339898370,2845,2850,2850,2845,5570
|
|
20240605,132000,6324046620,2850,2835,2850,2830,18725
|
|
20240605,131900,6270850640,2835,2835,2835,2835,23846
|
|
20240605,131800,6203247230,2835,2845,2845,2835,5962
|
|
20240605,131700,6186319295,2845,2840,2845,2840,268
|
|
20240605,131600,6185557285,2840,2840,2840,2840,1804
|
|
20240605,131500,6180433925,2835,2840,2840,2835,1373
|
|
20240605,131400,6176535000,2840,2835,2845,2835,2165
|
|
20240605,131300,6170384960,2835,2840,2840,2835,4540
|
|
20240605,131200,6157494010,2840,2840,2845,2835,10970
|
|
20240605,131100,6126353350,2840,2845,2845,2840,2728
|
|
20240605,131000,6118605325,2840,2845,2845,2840,1066
|
|
20240605,130900,6115577055,2845,2845,2845,2840,311
|
|
20240605,130800,6114692280,2840,2845,2845,2840,2075
|
|
20240605,130700,6108798500,2845,2840,2850,2840,1725
|
|
20240605,130600,6103891075,2840,2840,2850,2840,453
|
|
20240605,130500,6102602355,2840,2850,2850,2840,4003
|
|
20240605,130400,6091229880,2850,2845,2855,2845,697
|
|
20240605,130300,6089243480,2845,2845,2845,2840,1344
|
|
20240605,130200,6085423715,2840,2845,2845,2840,1134
|
|
20240605,130100,6082199755,2845,2845,2845,2840,1767
|
|
20240605,130000,6077172645,2845,2855,2855,2845,2149
|
|
20240605,125900,6071058090,2845,2845,2845,2840,2363
|
|
20240605,125800,6064338355,2840,2850,2850,2840,3527
|
|
20240605,125700,6054303630,2850,2855,2855,2850,1926
|
|
20240605,125600,6048814360,2860,2850,2865,2850,4371
|
|
20240605,125500,6036349345,2850,2855,2855,2845,2260
|
|
20240605,125400,6029908160,2855,2860,2865,2855,8990
|
|
20240605,125300,6004188300,2860,2855,2860,2855,656
|
|
20240605,125200,6002315365,2855,2840,2855,2840,7857
|
|
20240605,125100,5979964870,2840,2840,2840,2840,2584
|
|
20240605,125000,5972626310,2845,2840,2845,2840,6973
|
|
20240605,124900,5952821275,2845,2845,2845,2840,858
|
|
20240605,124800,5950383660,2845,2840,2845,2840,5496
|
|
20240605,124700,5934772660,2845,2845,2845,2840,949
|
|
20240605,124600,5932072765,2840,2845,2845,2840,430
|
|
20240605,124500,5930850665,2840,2845,2845,2840,1602
|
|
20240605,124400,5926297950,2845,2850,2850,2845,359
|
|
20240605,124300,5925275570,2840,2845,2850,2840,3001
|
|
20240605,124200,5916737720,2850,2850,2850,2845,1162
|
|
20240605,124100,5913430070,2850,2855,2855,2845,760
|
|
20240605,124000,5911265745,2855,2850,2855,2845,2638
|
|
20240605,123900,5903754625,2850,2855,2855,2845,3321
|
|
20240605,123800,5894304350,2855,2850,2855,2845,869
|
|
20240605,123700,5891829600,2850,2845,2850,2845,1084
|
|
20240605,123600,5888745445,2850,2850,2855,2850,363
|
|
20240605,123500,5887710880,2855,2845,2855,2845,623
|
|
20240605,123400,5885935795,2845,2845,2845,2845,1743
|
|
20240605,123300,5880976960,2850,2845,2855,2845,2733
|
|
20240605,123200,5873199830,2845,2845,2845,2840,2066
|
|
20240605,123100,5867327120,2845,2840,2845,2840,4722
|
|
20240605,123000,5853916085,2840,2840,2845,2840,2367
|
|
20240605,122900,5847193740,2845,2845,2845,2840,969
|
|
20240605,122800,5844436970,2840,2840,2845,2840,1136
|
|
20240605,122700,5841210585,2840,2840,2840,2835,2496
|
|
20240605,122600,5834126910,2845,2845,2845,2840,11326
|
|
20240605,122500,5801959890,2840,2845,2845,2840,1182
|
|
20240605,122400,5798597760,2845,2850,2850,2840,2401
|
|
20240605,122300,5791769215,2850,2855,2855,2845,2368
|
|
20240605,122200,5785031680,2845,2855,2855,2845,7435
|
|
20240605,122100,5763866995,2855,2845,2855,2845,253
|
|
20240605,122000,5763147060,2850,2850,2850,2845,4225
|
|
20240605,121900,5751125380,2860,2860,2860,2850,196
|
|
20240605,121800,5750566000,2855,2865,2865,2855,69
|
|
20240605,121700,5750368615,2845,2855,2855,2845,10733
|
|
20240605,121600,5719816785,2850,2860,2865,2850,2142
|
|
20240605,121500,5713699505,2860,2865,2870,2855,2206
|
|
20240605,121400,5707398180,2870,2850,2885,2845,26408
|
|
20240605,121300,5631837985,2850,2850,2850,2845,1166
|
|
20240605,121200,5628516435,2850,2850,2850,2845,9866
|
|
20240605,121100,5600408600,2850,2850,2860,2850,14554
|
|
20240605,121000,5558925155,2850,2865,2865,2850,56950
|
|
20240605,120900,5396114995,2865,2870,2870,2865,3479
|
|
20240605,120800,5386144725,2870,2870,2870,2865,1826
|
|
20240605,120700,5380911835,2870,2870,2870,2870,101
|
|
20240605,120600,5380621965,2865,2865,2870,2865,3044
|
|
20240605,120500,5371900895,2865,2870,2870,2865,3502
|
|
20240605,120400,5361862605,2870,2870,2875,2865,22926
|
|
20240605,120300,5296068195,2870,2880,2880,2870,11070
|
|
20240605,120200,5264295450,2875,2875,2880,2875,713
|
|
20240605,120100,5262244455,2875,2875,2880,2875,4615
|
|
20240605,120000,5248976325,2875,2875,2875,2870,2739
|
|
20240605,115900,5241101705,2870,2870,2880,2870,3325
|
|
20240605,115800,5231548805,2870,2880,2880,2870,15115
|
|
20240605,115700,5188069005,2880,2885,2885,2880,252
|
|
20240605,115600,5187342690,2885,2885,2890,2885,58
|
|
20240605,115500,5187175180,2890,2880,2890,2880,4271
|
|
20240605,115400,5174873245,2885,2890,2890,2885,5843
|
|
20240605,115300,5158015480,2890,2890,2895,2890,652
|
|
20240605,115200,5156129110,2890,2890,2895,2890,505
|
|
20240605,115100,5154669630,2890,2890,2890,2880,1720
|
|
20240605,115000,5149706585,2890,2890,2890,2890,922
|
|
20240605,114900,5147042005,2895,2895,2895,2890,317
|
|
20240605,114800,5146125290,2895,2895,2895,2895,581
|
|
20240605,114700,5144443295,2895,2890,2895,2890,4874
|
|
20240605,114600,5130335990,2890,2890,2890,2890,586
|
|
20240605,114500,5128642450,2890,2885,2890,2885,733
|
|
20240605,114400,5126526735,2885,2885,2890,2885,1040
|
|
20240605,114300,5123526300,2890,2885,2890,2880,246
|
|
20240605,114200,5122816580,2890,2885,2890,2880,771
|
|
20240605,114100,5120592440,2880,2885,2885,2880,217
|
|
20240605,114000,5119967300,2885,2875,2885,2875,58
|
|
20240605,113900,5119800380,2875,2875,2880,2875,1541
|
|
20240605,113800,5115364450,2880,2880,2880,2875,3625
|
|
20240605,113700,5104942450,2880,2880,2880,2880,969
|
|
20240605,113600,5102151730,2880,2880,2885,2880,388
|
|
20240605,113500,5101034280,2880,2885,2885,2875,1899
|
|
20240605,113400,5095569155,2880,2885,2890,2880,2478
|
|
20240605,113300,5088432415,2885,2875,2885,2875,1948
|
|
20240605,113200,5082831905,2875,2885,2885,2875,6321
|
|
20240605,113100,5064652210,2880,2880,2880,2875,1391
|
|
20240605,113000,5060650280,2875,2875,2890,2875,1876
|
|
20240605,112900,5055248635,2875,2885,2885,2875,2242
|
|
20240605,112800,5048798520,2880,2890,2890,2880,331
|
|
20240605,112700,5047845190,2890,2885,2890,2880,3275
|
|
20240605,112600,5038412265,2890,2890,2890,2890,372
|
|
20240605,112500,5037337185,2890,2890,2890,2880,115
|
|
20240605,112400,5037005860,2895,2880,2895,2880,699
|
|
20240605,112300,5034986710,2880,2880,2880,2875,775
|
|
20240605,112200,5032754735,2880,2880,2880,2880,557
|
|
20240605,112100,5031150575,2880,2880,2885,2880,2711
|
|
20240605,112000,5023342210,2880,2875,2880,2875,1971
|
|
20240605,111900,5017675530,2875,2875,2875,2870,4417
|
|
20240605,111800,5004986875,2875,2875,2880,2875,1126
|
|
20240605,111700,5001749610,2875,2875,2875,2875,2815
|
|
20240605,111600,4993656485,2875,2880,2880,2875,2869
|
|
20240605,111500,4985402810,2885,2880,2890,2880,213
|
|
20240605,111400,4984789285,2890,2890,2890,2875,367
|
|
20240605,111300,4983733960,2875,2890,2890,2875,4387
|
|
20240605,111200,4971113615,2890,2890,2890,2875,7153
|
|
20240605,111100,4950442460,2875,2890,2895,2875,1790
|
|
20240605,111000,4945271715,2890,2875,2890,2875,526
|
|
20240605,110900,4943759300,2875,2875,2880,2875,2932
|
|
20240605,110800,4935329795,2880,2885,2885,2875,3814
|
|
20240605,110700,4924364180,2885,2880,2885,2880,780
|
|
20240605,110600,4922115375,2880,2880,2890,2880,602
|
|
20240605,110500,4920381480,2880,2880,2880,2875,4892
|
|
20240605,110400,4906309970,2875,2880,2880,2875,6306
|
|
20240605,110300,4888175070,2875,2890,2890,2875,6098
|
|
20240605,110200,4870607585,2885,2890,2890,2880,5713
|
|
20240605,110100,4854117745,2890,2890,2895,2890,1661
|
|
20240605,110000,4849315785,2890,2905,2905,2890,10016
|
|
20240605,105900,4820327265,2905,2900,2910,2900,3789
|
|
20240605,105800,4809328965,2900,2905,2905,2900,1627
|
|
20240605,105700,4804602915,2900,2890,2900,2890,2733
|
|
20240605,105600,4796680560,2895,2895,2895,2885,4075
|
|
20240605,105500,4784897675,2895,2895,2895,2885,579
|
|
20240605,105400,4783222710,2895,2895,2895,2890,905
|
|
20240605,105300,4780604600,2895,2890,2895,2885,379
|
|
20240605,105200,4779511160,2890,2895,2895,2885,812
|
|
20240605,105100,4777165045,2895,2890,2895,2885,2360
|
|
20240605,105000,4770350025,2890,2885,2890,2880,2680
|
|
20240605,104900,4762617780,2890,2885,2890,2885,3600
|
|
20240605,104800,4752229410,2890,2890,2890,2885,1484
|
|
20240605,104700,4747940790,2885,2885,2885,2885,613
|
|
20240605,104600,4746172285,2885,2880,2885,2880,1502
|
|
20240605,104500,4741841960,2885,2880,2885,2880,9638
|
|
20240605,104400,4714079065,2880,2880,2880,2875,3742
|
|
20240605,104300,4703303730,2880,2875,2880,2875,5452
|
|
20240605,104200,4687628290,2875,2875,2875,2870,3132
|
|
20240605,104100,4678624255,2870,2875,2875,2870,1300
|
|
20240605,104000,4674891495,2875,2880,2880,2875,4401
|
|
20240605,103900,4662237855,2875,2880,2880,2870,21588
|
|
20240605,103800,4600158220,2880,2880,2880,2880,1437
|
|
20240605,103700,4596019660,2880,2885,2890,2875,16085
|
|
20240605,103600,4549678995,2890,2900,2900,2885,693
|
|
20240605,103500,4547679560,2885,2885,2900,2885,1180
|
|
20240605,103400,4544273850,2885,2890,2895,2885,4106
|
|
20240605,103300,4532427470,2895,2895,2900,2890,2462
|
|
20240605,103200,4525311935,2900,2885,2900,2885,1029
|
|
20240605,103100,4522339015,2885,2885,2885,2880,5266
|
|
20240605,103000,4507158995,2885,2885,2885,2880,1555
|
|
20240605,102900,4502677590,2880,2880,2885,2875,4261
|
|
20240605,102800,4490407150,2875,2875,2885,2870,7828
|
|
20240605,102700,4467898610,2875,2885,2885,2870,20547
|
|
20240605,102600,4408814120,2890,2880,2890,2875,3855
|
|
20240605,102500,4397701655,2880,2885,2885,2875,11275
|
|
20240605,102400,4365225280,2885,2895,2900,2885,24489
|
|
20240605,102300,4294468635,2895,2900,2900,2895,5083
|
|
20240605,102200,4279753210,2895,2895,2895,2890,6714
|
|
20240605,102100,4260322590,2895,2900,2900,2895,1655
|
|
20240605,102000,4255529815,2900,2895,2900,2895,2670
|
|
20240605,101900,4247796390,2900,2900,2900,2890,11059
|
|
20240605,101800,4215781805,2900,2895,2905,2895,3499
|
|
20240605,101700,4205646625,2895,2905,2905,2895,6662
|
|
20240605,101600,4186336450,2905,2900,2905,2895,4813
|
|
20240605,101500,4172385810,2900,2900,2905,2895,11213
|
|
20240605,101400,4139889945,2900,2900,2905,2900,6788
|
|
20240605,101300,4120178745,2905,2900,2905,2900,3526
|
|
20240605,101200,4109953335,2900,2905,2905,2900,4784
|
|
20240605,101100,4096064765,2905,2905,2910,2905,1641
|
|
20240605,101000,4091295485,2910,2910,2910,2905,1460
|
|
20240605,100900,4087053760,2905,2905,2910,2905,3892
|
|
20240605,100800,4075747350,2905,2905,2905,2900,2453
|
|
20240605,100700,4068631850,2900,2900,2905,2900,799
|
|
20240605,100600,4066314695,2900,2900,2905,2895,1965
|
|
20240605,100500,4060611220,2900,2905,2905,2895,8317
|
|
20240605,100400,4036487235,2905,2905,2910,2900,10952
|
|
20240605,100300,4004697510,2905,2915,2915,2905,18440
|
|
20240605,100200,3951069980,2915,2920,2920,2910,10969
|
|
20240605,100100,3919105600,2920,2915,2920,2910,7331
|
|
20240605,100000,3897767530,2915,2915,2920,2915,1707
|
|
20240605,095900,3892789365,2920,2910,2920,2905,708
|
|
20240605,095800,3890729290,2905,2910,2910,2905,2421
|
|
20240605,095700,3883692595,2910,2920,2920,2900,10991
|
|
20240605,095600,3851714545,2910,2905,2915,2905,4649
|
|
20240605,095500,3838194330,2905,2895,2910,2895,8605
|
|
20240605,095400,3813223100,2900,2895,2900,2895,6319
|
|
20240605,095300,3794915655,2895,2895,2900,2890,11736
|
|
20240605,095200,3760955280,2895,2905,2905,2895,11338
|
|
20240605,095100,3728071215,2905,2900,2910,2900,9802
|
|
20240605,095000,3699616045,2905,2905,2910,2900,15906
|
|
20240605,094900,3653442785,2905,2920,2920,2905,16794
|
|
20240605,094800,3604609725,2915,2910,2930,2910,12762
|
|
20240605,094700,3567420285,2910,2930,2930,2910,28644
|
|
20240605,094600,3483731955,2930,2930,2945,2930,8073
|
|
20240605,094500,3460064455,2925,2925,2930,2925,6075
|
|
20240605,094400,3442290250,2930,2930,2935,2920,9552
|
|
20240605,094300,3414368320,2930,2925,2930,2920,17418
|
|
20240605,094200,3363431400,2925,2930,2935,2925,5043
|
|
20240605,094100,3348678165,2930,2930,2935,2930,5908
|
|
20240605,094000,3331364255,2930,2940,2945,2925,11739
|
|
20240605,093900,3296927185,2940,2910,2940,2910,27791
|
|
20240605,093800,3215759510,2910,2955,2965,2910,94626
|
|
20240605,093700,2937280940,2965,2970,2975,2955,26595
|
|
20240605,093600,2858478610,2970,2980,2985,2970,31777
|
|
20240605,093500,2763931815,2985,2980,2985,2980,4271
|
|
20240605,093400,2751202690,2985,2980,2990,2980,5215
|
|
20240605,093300,2735661170,2990,2995,2995,2980,8800
|
|
20240605,093200,2709368200,2990,2990,2990,2980,12616
|
|
20240605,093100,2671694320,2990,3000,3005,2985,4529
|
|
20240605,093000,2658125815,3000,2990,3000,2985,4674
|
|
20240605,092900,2644132760,2995,3000,3000,2990,3586
|
|
20240605,092800,2633393950,3000,3000,3010,2990,8819
|
|
20240605,092700,2606925870,3000,2985,3000,2985,7070
|
|
20240605,092600,2585789600,2990,2985,2990,2980,8040
|
|
20240605,092500,2561802180,2990,2975,2995,2965,22263
|
|
20240605,092400,2495554845,2975,2990,2990,2970,34169
|
|
20240605,092300,2393657295,2990,3000,3005,2990,27912
|
|
20240605,092200,2309958515,3000,3010,3010,3000,16399
|
|
20240605,092100,2260709725,3010,3020,3020,3000,20954
|
|
20240605,092000,2197663245,3015,3025,3035,3015,62402
|
|
20240605,091900,2008999110,3025,3045,3045,3025,35745
|
|
20240605,091800,1900548345,3045,3035,3045,3025,54382
|
|
20240605,091700,1735619960,3040,3050,3060,3030,102516
|
|
20240605,091600,1423052030,3050,3030,3050,3025,46954
|
|
20240605,091500,1280357635,3025,3020,3035,3015,42889
|
|
20240605,091400,1150572300,3025,3010,3030,3010,48341
|
|
20240605,091300,1004611335,3010,3005,3010,2995,6775
|
|
20240605,091200,984248010,3005,2980,3005,2980,16450
|
|
20240605,091100,935089210,2985,2985,2990,2980,8039
|
|
20240605,091000,911096690,2990,3000,3000,2985,13665
|
|
20240605,090900,870231200,3000,3010,3015,3000,21300
|
|
20240605,090800,806165650,3010,3010,3010,3000,17460
|
|
20240605,090700,753717705,3010,3010,3020,3005,57288
|
|
20240605,090600,581234845,3005,2980,3010,2970,44475
|
|
20240605,090500,447944665,2980,2985,2990,2970,23564
|
|
20240605,090400,377727825,2970,2950,2985,2950,24695
|
|
20240605,090300,304441965,2955,2950,2965,2945,16108
|
|
20240605,090200,256909645,2955,2965,2965,2950,10186
|
|
20240605,090100,226813235,2965,2955,2970,2950,14208
|
|
20240605,090000,184762660,2955,2965,2965,2940,60264
|