652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,194800,11146896805,4835,4835,4835,4835,0
|
|
20240607,194700,11146896805,4835,4835,4835,4835,0
|
|
20240607,194600,11146896805,4835,4835,4835,4835,0
|
|
20240607,194500,11146896805,4835,4835,4835,4835,0
|
|
20240607,194400,11146896805,4835,4835,4835,4835,0
|
|
20240607,194300,11146896805,4835,4835,4835,4835,0
|
|
20240607,194200,11146896805,4835,4835,4835,4835,0
|
|
20240607,194100,11146896805,4835,4835,4835,4835,0
|
|
20240607,194000,11146896805,4835,4835,4835,4835,0
|
|
20240607,193900,11146896805,4835,4835,4835,4835,0
|
|
20240607,193800,11146896805,4835,4835,4835,4835,0
|
|
20240607,193700,11146896805,4835,4835,4835,4835,0
|
|
20240607,193600,11146896805,4835,4835,4835,4835,0
|
|
20240607,193500,11146896805,4835,4835,4835,4835,0
|
|
20240607,193400,11146896805,4835,4835,4835,4835,0
|
|
20240607,193300,11146896805,4835,4835,4835,4835,0
|
|
20240607,193200,11146896805,4835,4835,4835,4835,0
|
|
20240607,193100,11146896805,4835,4835,4835,4835,0
|
|
20240607,193000,11146896805,4835,4835,4835,4835,0
|
|
20240607,192900,11146896805,4835,4835,4835,4835,0
|
|
20240607,192800,11146896805,4835,4835,4835,4835,0
|
|
20240607,192700,11146896805,4835,4835,4835,4835,0
|
|
20240607,192600,11146896805,4835,4835,4835,4835,0
|
|
20240607,192500,11146896805,4835,4835,4835,4835,0
|
|
20240607,192400,11146896805,4835,4835,4835,4835,0
|
|
20240607,192300,11146896805,4835,4835,4835,4835,0
|
|
20240607,192200,11146896805,4835,4835,4835,4835,0
|
|
20240607,192100,11146896805,4835,4835,4835,4835,0
|
|
20240607,192000,11146896805,4835,4835,4835,4835,0
|
|
20240607,191900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,191800,11146896805,4835,4835,4835,4835,0
|
|
20240607,191700,11146896805,4835,4835,4835,4835,0
|
|
20240607,191600,11146896805,4835,4835,4835,4835,0
|
|
20240607,191500,11146896805,4835,4835,4835,4835,0
|
|
20240607,191400,11146896805,4835,4835,4835,4835,0
|
|
20240607,191300,11146896805,4835,4835,4835,4835,0
|
|
20240607,191200,11146896805,4835,4835,4835,4835,0
|
|
20240607,191100,11146896805,4835,4835,4835,4835,0
|
|
20240607,191000,11146896805,4835,4835,4835,4835,0
|
|
20240607,190900,11146896805,4835,4835,4835,4835,0
|
|
20240607,190800,11146896805,4835,4835,4835,4835,0
|
|
20240607,190700,11146896805,4835,4835,4835,4835,0
|
|
20240607,190600,11146896805,4835,4835,4835,4835,0
|
|
20240607,190500,11146896805,4835,4835,4835,4835,0
|
|
20240607,190400,11146896805,4835,4835,4835,4835,0
|
|
20240607,190300,11146896805,4835,4835,4835,4835,0
|
|
20240607,190200,11146896805,4835,4835,4835,4835,0
|
|
20240607,190100,11146896805,4835,4835,4835,4835,0
|
|
20240607,190000,11146896805,4835,4835,4835,4835,0
|
|
20240607,185900,11146896805,4835,4835,4835,4835,0
|
|
20240607,185800,11146896805,4835,4835,4835,4835,0
|
|
20240607,185700,11146896805,4835,4835,4835,4835,0
|
|
20240607,185600,11146896805,4835,4835,4835,4835,0
|
|
20240607,185500,11146896805,4835,4835,4835,4835,0
|
|
20240607,185400,11146896805,4835,4835,4835,4835,0
|
|
20240607,185300,11146896805,4835,4835,4835,4835,0
|
|
20240607,185200,11146896805,4835,4835,4835,4835,0
|
|
20240607,185100,11146896805,4835,4835,4835,4835,0
|
|
20240607,185000,11146896805,4835,4835,4835,4835,0
|
|
20240607,184900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,184800,11146896805,4835,4835,4835,4835,0
|
|
20240607,184700,11146896805,4835,4835,4835,4835,0
|
|
20240607,184600,11146896805,4835,4835,4835,4835,0
|
|
20240607,184500,11146896805,4835,4835,4835,4835,0
|
|
20240607,184400,11146896805,4835,4835,4835,4835,0
|
|
20240607,184300,11146896805,4835,4835,4835,4835,0
|
|
20240607,184200,11146896805,4835,4835,4835,4835,0
|
|
20240607,184100,11146896805,4835,4835,4835,4835,0
|
|
20240607,184000,11146896805,4835,4835,4835,4835,0
|
|
20240607,183900,11146896805,4835,4835,4835,4835,0
|
|
20240607,183800,11146896805,4835,4835,4835,4835,0
|
|
20240607,183700,11146896805,4835,4835,4835,4835,0
|
|
20240607,183600,11146896805,4835,4835,4835,4835,0
|
|
20240607,183500,11146896805,4835,4835,4835,4835,0
|
|
20240607,183400,11146896805,4835,4835,4835,4835,0
|
|
20240607,183300,11146896805,4835,4835,4835,4835,0
|
|
20240607,183200,11146896805,4835,4835,4835,4835,0
|
|
20240607,183100,11146896805,4835,4835,4835,4835,0
|
|
20240607,183000,11146896805,4835,4835,4835,4835,0
|
|
20240607,182900,11146896805,4835,4835,4835,4835,0
|
|
20240607,182800,11146896805,4835,4835,4835,4835,0
|
|
20240607,182700,11146896805,4835,4835,4835,4835,0
|
|
20240607,182600,11146896805,4835,4835,4835,4835,0
|
|
20240607,182500,11146896805,4835,4835,4835,4835,0
|
|
20240607,182400,11146896805,4835,4835,4835,4835,0
|
|
20240607,182300,11146896805,4835,4835,4835,4835,0
|
|
20240607,182200,11146896805,4835,4835,4835,4835,0
|
|
20240607,182100,11146896805,4835,4835,4835,4835,0
|
|
20240607,182000,11146896805,4835,4835,4835,4835,0
|
|
20240607,181900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,181800,11146896805,4835,4835,4835,4835,0
|
|
20240607,181700,11146896805,4835,4835,4835,4835,0
|
|
20240607,181600,11146896805,4835,4835,4835,4835,0
|
|
20240607,181500,11146896805,4835,4835,4835,4835,0
|
|
20240607,181400,11146896805,4835,4835,4835,4835,0
|
|
20240607,181300,11146896805,4835,4835,4835,4835,0
|
|
20240607,181200,11146896805,4835,4835,4835,4835,0
|
|
20240607,181100,11146896805,4835,4835,4835,4835,0
|
|
20240607,181000,11146896805,4835,4835,4835,4835,0
|
|
20240607,180900,11146896805,4835,4835,4835,4835,0
|
|
20240607,180800,11146896805,4835,4835,4835,4835,0
|
|
20240607,180700,11146896805,4835,4835,4835,4835,0
|
|
20240607,180600,11146896805,4835,4835,4835,4835,0
|
|
20240607,180500,11146896805,4835,4835,4835,4835,0
|
|
20240607,180400,11146896805,4835,4835,4835,4835,0
|
|
20240607,180300,11146896805,4835,4835,4835,4835,0
|
|
20240607,180200,11146896805,4835,4835,4835,4835,0
|
|
20240607,180100,11146896805,4835,4835,4835,4835,0
|
|
20240607,180000,11146896805,4835,4835,4835,4835,0
|
|
20240607,175900,11146896805,4835,4835,4835,4835,0
|
|
20240607,175800,11146896805,4835,4835,4835,4835,0
|
|
20240607,175700,11146896805,4835,4835,4835,4835,0
|
|
20240607,175600,11146896805,4835,4835,4835,4835,0
|
|
20240607,175500,11146896805,4835,4835,4835,4835,0
|
|
20240607,175400,11146896805,4835,4835,4835,4835,0
|
|
20240607,175300,11146896805,4835,4835,4835,4835,0
|
|
20240607,175200,11146896805,4835,4835,4835,4835,0
|
|
20240607,175100,11146896805,4835,4835,4835,4835,0
|
|
20240607,175000,11146896805,4835,4835,4835,4835,0
|
|
20240607,174900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,174800,11146896805,4835,4835,4835,4835,0
|
|
20240607,174700,11146896805,4835,4835,4835,4835,0
|
|
20240607,174600,11146896805,4835,4835,4835,4835,0
|
|
20240607,174500,11146896805,4835,4835,4835,4835,0
|
|
20240607,174400,11146896805,4835,4835,4835,4835,0
|
|
20240607,174300,11146896805,4835,4835,4835,4835,0
|
|
20240607,174200,11146896805,4835,4835,4835,4835,0
|
|
20240607,174100,11146896805,4835,4835,4835,4835,0
|
|
20240607,174000,11146896805,4835,4835,4835,4835,0
|
|
20240607,173900,11146896805,4835,4835,4835,4835,0
|
|
20240607,173800,11146896805,4835,4835,4835,4835,0
|
|
20240607,173700,11146896805,4835,4835,4835,4835,0
|
|
20240607,173600,11146896805,4835,4835,4835,4835,0
|
|
20240607,173500,11146896805,4835,4835,4835,4835,0
|
|
20240607,173400,11146896805,4835,4835,4835,4835,0
|
|
20240607,173300,11146896805,4835,4835,4835,4835,0
|
|
20240607,173200,11146896805,4835,4835,4835,4835,0
|
|
20240607,173100,11146896805,4835,4835,4835,4835,0
|
|
20240607,173000,11146896805,4835,4835,4835,4835,0
|
|
20240607,172900,11146896805,4835,4835,4835,4835,0
|
|
20240607,172800,11146896805,4835,4835,4835,4835,0
|
|
20240607,172700,11146896805,4835,4835,4835,4835,0
|
|
20240607,172600,11146896805,4835,4835,4835,4835,0
|
|
20240607,172500,11146896805,4835,4835,4835,4835,0
|
|
20240607,172400,11146896805,4835,4835,4835,4835,0
|
|
20240607,172300,11146896805,4835,4835,4835,4835,0
|
|
20240607,172200,11146896805,4835,4835,4835,4835,0
|
|
20240607,172100,11146896805,4835,4835,4835,4835,0
|
|
20240607,172000,11146896805,4835,4835,4835,4835,0
|
|
20240607,171900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,171800,11146896805,4835,4835,4835,4835,0
|
|
20240607,171700,11146896805,4835,4835,4835,4835,0
|
|
20240607,171600,11146896805,4835,4835,4835,4835,0
|
|
20240607,171500,11146896805,4835,4835,4835,4835,0
|
|
20240607,171400,11146896805,4835,4835,4835,4835,0
|
|
20240607,171300,11146896805,4835,4835,4835,4835,0
|
|
20240607,171200,11146896805,4835,4835,4835,4835,0
|
|
20240607,171100,11146896805,4835,4835,4835,4835,0
|
|
20240607,171000,11146896805,4835,4835,4835,4835,0
|
|
20240607,170900,11146896805,4835,4835,4835,4835,0
|
|
20240607,170800,11146896805,4835,4835,4835,4835,0
|
|
20240607,170700,11146896805,4835,4835,4835,4835,0
|
|
20240607,170600,11146896805,4835,4835,4835,4835,0
|
|
20240607,170500,11146896805,4835,4835,4835,4835,0
|
|
20240607,170400,11146896805,4835,4835,4835,4835,0
|
|
20240607,170300,11146896805,4835,4835,4835,4835,0
|
|
20240607,170200,11146896805,4835,4835,4835,4835,0
|
|
20240607,170100,11146896805,4835,4835,4835,4835,0
|
|
20240607,170000,11146896805,4835,4835,4835,4835,0
|
|
20240607,165900,11146896805,4835,4835,4835,4835,0
|
|
20240607,165800,11146896805,4835,4835,4835,4835,0
|
|
20240607,165700,11146896805,4835,4835,4835,4835,0
|
|
20240607,165600,11146896805,4835,4835,4835,4835,0
|
|
20240607,165500,11146896805,4835,4835,4835,4835,0
|
|
20240607,165400,11146896805,4835,4835,4835,4835,0
|
|
20240607,165300,11146896805,4835,4835,4835,4835,0
|
|
20240607,165200,11146896805,4835,4835,4835,4835,0
|
|
20240607,165100,11146896805,4835,4835,4835,4835,0
|
|
20240607,165000,11146896805,4835,4835,4835,4835,0
|
|
20240607,164900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,164800,11146896805,4835,4835,4835,4835,0
|
|
20240607,164700,11146896805,4835,4835,4835,4835,0
|
|
20240607,164600,11146896805,4835,4835,4835,4835,0
|
|
20240607,164500,11146896805,4835,4835,4835,4835,0
|
|
20240607,164400,11146896805,4835,4835,4835,4835,0
|
|
20240607,164300,11146896805,4835,4835,4835,4835,0
|
|
20240607,164200,11146896805,4835,4835,4835,4835,0
|
|
20240607,164100,11146896805,4835,4835,4835,4835,0
|
|
20240607,164000,11146896805,4835,4835,4835,4835,0
|
|
20240607,163900,11146896805,4835,4835,4835,4835,0
|
|
20240607,163800,11146896805,4835,4835,4835,4835,0
|
|
20240607,163700,11146896805,4835,4835,4835,4835,0
|
|
20240607,163600,11146896805,4835,4835,4835,4835,0
|
|
20240607,163500,11146896805,4835,4835,4835,4835,0
|
|
20240607,163400,11146896805,4835,4835,4835,4835,0
|
|
20240607,163300,11146896805,4835,4835,4835,4835,0
|
|
20240607,163200,11146896805,4835,4835,4835,4835,0
|
|
20240607,163100,11146896805,4835,4835,4835,4835,0
|
|
20240607,163000,11146896805,4835,4835,4835,4835,0
|
|
20240607,162900,11146896805,4835,4835,4835,4835,0
|
|
20240607,162800,11146896805,4835,4835,4835,4835,0
|
|
20240607,162700,11146896805,4835,4835,4835,4835,0
|
|
20240607,162600,11146896805,4835,4835,4835,4835,0
|
|
20240607,162500,11146896805,4835,4835,4835,4835,0
|
|
20240607,162400,11146896805,4835,4835,4835,4835,0
|
|
20240607,162300,11146896805,4835,4835,4835,4835,0
|
|
20240607,162200,11146896805,4835,4835,4835,4835,0
|
|
20240607,162100,11146896805,4835,4835,4835,4835,0
|
|
20240607,162000,11146896805,4835,4835,4835,4835,0
|
|
20240607,161900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,161800,11146896805,4835,4835,4835,4835,0
|
|
20240607,161700,11146896805,4835,4835,4835,4835,0
|
|
20240607,161600,11146896805,4835,4835,4835,4835,0
|
|
20240607,161500,11146896805,4835,4835,4835,4835,0
|
|
20240607,161400,11146896805,4835,4835,4835,4835,0
|
|
20240607,161300,11146896805,4835,4835,4835,4835,0
|
|
20240607,161200,11146896805,4835,4835,4835,4835,0
|
|
20240607,161100,11146896805,4835,4835,4835,4835,0
|
|
20240607,161000,11146896805,4835,4835,4835,4835,0
|
|
20240607,160900,11146896805,4835,4835,4835,4835,0
|
|
20240607,160800,11146896805,4835,4835,4835,4835,0
|
|
20240607,160700,11146896805,4835,4835,4835,4835,0
|
|
20240607,160600,11146896805,4835,4835,4835,4835,0
|
|
20240607,160500,11146896805,4835,4835,4835,4835,0
|
|
20240607,160400,11146896805,4835,4835,4835,4835,0
|
|
20240607,160300,11146896805,4835,4835,4835,4835,0
|
|
20240607,160200,11146896805,4835,4835,4835,4835,0
|
|
20240607,160100,11146896805,4835,4835,4835,4835,0
|
|
20240607,160000,11146896805,4835,4835,4835,4835,0
|
|
20240607,155900,11146896805,4835,4835,4835,4835,0
|
|
20240607,155800,11146896805,4835,4835,4835,4835,0
|
|
20240607,155700,11146896805,4835,4835,4835,4835,0
|
|
20240607,155600,11146896805,4835,4835,4835,4835,0
|
|
20240607,155500,11146896805,4835,4835,4835,4835,0
|
|
20240607,155400,11146896805,4835,4835,4835,4835,0
|
|
20240607,155300,11146896805,4835,4835,4835,4835,0
|
|
20240607,155200,11146896805,4835,4835,4835,4835,0
|
|
20240607,155100,11146896805,4835,4835,4835,4835,0
|
|
20240607,155000,11146896805,4835,4835,4835,4835,0
|
|
20240607,154900,11146896805,4835,4835,4835,4835,34844
|
|
20240607,154800,11146896805,4835,4835,4835,4835,0
|
|
20240607,154700,11146896805,4835,4835,4835,4835,0
|
|
20240607,154600,11146896805,4835,4835,4835,4835,0
|
|
20240607,154500,11146896805,4835,4835,4835,4835,0
|
|
20240607,154400,11146896805,4835,4835,4835,4835,0
|
|
20240607,154300,11146896805,4835,4835,4835,4835,0
|
|
20240607,154200,11146896805,4835,4835,4835,4835,0
|
|
20240607,154100,11146896805,4835,4835,4835,4835,0
|
|
20240607,154000,11146896805,4835,4835,4835,4835,0
|
|
20240607,153900,11146896805,4835,4835,4835,4835,0
|
|
20240607,153800,11146896805,4835,4835,4835,4835,0
|
|
20240607,153700,11146896805,4835,4835,4835,4835,0
|
|
20240607,153600,11146896805,4835,4835,4835,4835,0
|
|
20240607,153500,11146896805,4835,4835,4835,4835,0
|
|
20240607,153400,11146896805,4835,4835,4835,4835,0
|
|
20240607,153300,11146896805,4835,4835,4835,4835,0
|
|
20240607,153200,11146896805,4835,4835,4835,4835,0
|
|
20240607,153100,11146896805,4835,4835,4835,4835,0
|
|
20240607,153000,11146896805,4835,4835,4835,4835,34844
|
|
20240607,152900,10978426065,4880,4880,4880,4880,0
|
|
20240607,152800,10978426065,4880,4880,4880,4880,0
|
|
20240607,152700,10978426065,4880,4880,4880,4880,0
|
|
20240607,152600,10978426065,4880,4880,4880,4880,0
|
|
20240607,152500,10978426065,4880,4880,4880,4880,0
|
|
20240607,152400,10978426065,4880,4880,4880,4880,0
|
|
20240607,152300,10978426065,4880,4880,4880,4880,0
|
|
20240607,152200,10978426065,4880,4880,4880,4880,0
|
|
20240607,152100,10978426065,4880,4880,4880,4880,0
|
|
20240607,152000,10978426065,4880,4880,4880,4880,0
|
|
20240607,151900,10978426065,4880,4870,4890,4855,16761
|
|
20240607,151800,10896753330,4870,4835,4875,4835,6621
|
|
20240607,151700,10864603190,4830,4840,4840,4830,1199
|
|
20240607,151600,10858803560,4845,4835,4845,4830,589
|
|
20240607,151500,10855956770,4835,4830,4835,4830,2210
|
|
20240607,151400,10845273135,4830,4850,4850,4830,3146
|
|
20240607,151300,10830047240,4850,4885,4885,4845,7427
|
|
20240607,151200,10793980040,4860,4825,4885,4820,15388
|
|
20240607,151100,10719379900,4825,4820,4825,4815,1105
|
|
20240607,151000,10714053850,4820,4810,4830,4810,6748
|
|
20240607,150900,10681522870,4810,4805,4810,4795,2160
|
|
20240607,150800,10671160180,4805,4780,4805,4780,2641
|
|
20240607,150700,10658487375,4780,4790,4790,4780,1587
|
|
20240607,150600,10650900215,4790,4800,4800,4790,719
|
|
20240607,150500,10647453635,4800,4810,4810,4800,184
|
|
20240607,150400,10646570415,4810,4810,4810,4810,6
|
|
20240607,150300,10646541555,4810,4825,4825,4810,563
|
|
20240607,150200,10643831100,4825,4800,4825,4800,8269
|
|
20240607,150100,10604035355,4800,4780,4805,4780,7178
|
|
20240607,150000,10569607020,4770,4780,4780,4770,138
|
|
20240607,145900,10568948160,4780,4785,4785,4770,506
|
|
20240607,145800,10566533960,4775,4755,4790,4755,5137
|
|
20240607,145700,10541994335,4750,4750,4750,4750,10
|
|
20240607,145600,10541946835,4760,4755,4760,4755,536
|
|
20240607,145500,10539397865,4755,4730,4755,4730,1217
|
|
20240607,145400,10533616850,4730,4750,4750,4730,211
|
|
20240607,145300,10532618600,4730,4725,4760,4725,8206
|
|
20240607,145200,10493728545,4715,4710,4715,4705,2579
|
|
20240607,145100,10481587470,4705,4705,4715,4705,2189
|
|
20240607,145000,10471269465,4710,4715,4715,4710,1003
|
|
20240607,144900,10466540345,4725,4725,4725,4720,1262
|
|
20240607,144800,10460577760,4720,4735,4735,4720,470
|
|
20240607,144700,10458358155,4735,4735,4735,4735,17
|
|
20240607,144600,10458277660,4745,4745,4745,4745,1019
|
|
20240607,144500,10453442505,4745,4735,4745,4735,780
|
|
20240607,144400,10449742845,4715,4715,4715,4715,201
|
|
20240607,144300,10448795130,4745,4680,4745,4680,4568
|
|
20240607,144200,10427255650,4685,4700,4700,4680,643
|
|
20240607,144100,10424235145,4700,4700,4700,4700,1
|
|
20240607,144000,10424230445,4680,4680,4680,4680,300
|
|
20240607,143900,10422826445,4700,4700,4700,4675,102
|
|
20240607,143800,10422347070,4700,4690,4700,4670,5167
|
|
20240607,143700,10398205050,4700,4700,4700,4700,40
|
|
20240607,143600,10398017050,4700,4670,4700,4670,1396
|
|
20240607,143500,10391482255,4675,4680,4680,4675,2059
|
|
20240607,143400,10381852610,4680,4685,4685,4680,24343
|
|
20240607,143300,10267926270,4685,4690,4690,4680,523
|
|
20240607,143200,10265478095,4690,4700,4700,4690,1820
|
|
20240607,143100,10256926255,4715,4710,4715,4710,12
|
|
20240607,143000,10256869720,4710,4700,4715,4700,163
|
|
20240607,142900,10256103060,4700,4715,4715,4700,222
|
|
20240607,142800,10255059585,4725,4725,4725,4725,0
|
|
20240607,142700,10255059585,4725,4720,4725,4720,2
|
|
20240607,142600,10255050140,4700,4710,4735,4690,1738
|
|
20240607,142500,10246866210,4710,4680,4710,4680,538
|
|
20240607,142400,10244340975,4685,4675,4685,4675,1009
|
|
20240607,142300,10239620050,4675,4675,4680,4675,722
|
|
20240607,142200,10236244695,4670,4715,4715,4660,7858
|
|
20240607,142100,10199451615,4710,4730,4730,4710,153
|
|
20240607,142000,10198730190,4735,4735,4735,4735,1
|
|
20240607,141900,10198725455,4735,4735,4735,4735,2
|
|
20240607,141800,10198715985,4735,4730,4735,4710,309
|
|
20240607,141700,10197256405,4705,4705,4705,4705,55
|
|
20240607,141600,10196997630,4705,4725,4725,4705,142
|
|
20240607,141500,10196329500,4705,4705,4705,4705,988
|
|
20240607,141400,10191680960,4705,4715,4730,4705,1218
|
|
20240607,141300,10185949995,4720,4715,4735,4705,3551
|
|
20240607,141200,10169176450,4715,4710,4715,4680,10107
|
|
20240607,141100,10121692135,4720,4735,4735,4710,6171
|
|
20240607,141000,10092543870,4735,4740,4740,4730,1517
|
|
20240607,140900,10085361835,4740,4740,4755,4740,1927
|
|
20240607,140800,10076217605,4735,4755,4760,4730,6121
|
|
20240607,140700,10047216360,4755,4765,4770,4750,1640
|
|
20240607,140600,10039415740,4795,4795,4795,4795,100
|
|
20240607,140500,10038936240,4800,4755,4800,4750,864
|
|
20240607,140400,10034817875,4790,4760,4790,4755,399
|
|
20240607,140300,10032919240,4760,4770,4790,4760,277
|
|
20240607,140200,10031598560,4755,4770,4770,4755,1783
|
|
20240607,140100,10023118830,4775,4775,4775,4775,336
|
|
20240607,140000,10021514430,4775,4780,4815,4775,1281
|
|
20240607,135900,10015376225,4780,4760,4815,4755,1964
|
|
20240607,135800,10006016570,4755,4830,4830,4745,16856
|
|
20240607,135700,9925497285,4830,4830,4840,4815,1278
|
|
20240607,135600,9919325670,4840,4815,4840,4805,1479
|
|
20240607,135500,9912190035,4815,4815,4830,4810,3429
|
|
20240607,135400,9895674295,4825,4810,4825,4810,485
|
|
20240607,135300,9893335430,4825,4840,4840,4810,2094
|
|
20240607,135200,9883241685,4845,4830,4845,4825,1002
|
|
20240607,135100,9878406965,4850,4825,4850,4825,861
|
|
20240607,135000,9874250790,4825,4840,4855,4820,7342
|
|
20240607,134900,9838844325,4835,4890,4890,4805,9556
|
|
20240607,134800,9792535930,4890,4905,4905,4890,5072
|
|
20240607,134700,9767687160,4910,4900,4910,4895,2040
|
|
20240607,134600,9757686105,4900,4930,4930,4895,3264
|
|
20240607,134500,9741644780,4930,4955,4965,4930,5726
|
|
20240607,134400,9713332225,4955,4965,4975,4950,6698
|
|
20240607,134300,9680074515,4970,4920,4980,4920,25188
|
|
20240607,134200,9555007865,4920,4920,4935,4895,6670
|
|
20240607,134100,9522252615,4930,4910,4955,4910,20881
|
|
20240607,134000,9419091025,4910,4890,4925,4890,4351
|
|
20240607,133900,9397743815,4875,4865,4890,4865,1120
|
|
20240607,133800,9392287505,4865,4890,4895,4865,4547
|
|
20240607,133700,9370085815,4865,4860,4900,4860,8039
|
|
20240607,133600,9330857190,4835,4850,4865,4830,5929
|
|
20240607,133500,9302136580,4830,4835,4855,4830,1701
|
|
20240607,133400,9293913590,4835,4855,4870,4835,3239
|
|
20240607,133300,9278192420,4845,4855,4870,4840,4435
|
|
20240607,133200,9256660890,4855,4910,4910,4830,6025
|
|
20240607,133100,9227428310,4910,4815,4960,4815,56626
|
|
20240607,133000,8949511325,4820,4785,4820,4785,1276
|
|
20240607,132900,8943369610,4775,4780,4780,4775,352
|
|
20240607,132800,8941687620,4775,4770,4785,4770,2480
|
|
20240607,132700,8929847860,4770,4750,4770,4745,587
|
|
20240607,132600,8927055725,4760,4740,4760,4740,1834
|
|
20240607,132500,8918348615,4730,4745,4745,4725,2188
|
|
20240607,132400,8907975715,4745,4745,4745,4740,2235
|
|
20240607,132300,8897371015,4740,4765,4765,4740,5320
|
|
20240607,132200,8872091255,4765,4760,4765,4760,969
|
|
20240607,132100,8867474035,4760,4765,4765,4760,842
|
|
20240607,132000,8863464170,4780,4780,4780,4780,1102
|
|
20240607,131900,8858196610,4780,4765,4780,4765,505
|
|
20240607,131800,8855786285,4780,4780,4780,4780,3
|
|
20240607,131700,8855771945,4780,4780,4780,4780,1
|
|
20240607,131600,8855767165,4760,4780,4780,4760,1458
|
|
20240607,131500,8848818510,4785,4810,4810,4785,1360
|
|
20240607,131400,8842302510,4815,4815,4820,4795,9283
|
|
20240607,131300,8797627595,4810,4810,4810,4810,1160
|
|
20240607,131200,8792047995,4815,4795,4815,4795,2222
|
|
20240607,131100,8781371355,4800,4795,4800,4795,212
|
|
20240607,131000,8780354305,4795,4795,4795,4790,1660
|
|
20240607,130900,8772399605,4800,4795,4800,4795,305
|
|
20240607,130800,8770935960,4795,4805,4805,4795,230
|
|
20240607,130700,8769830945,4805,4800,4805,4795,4385
|
|
20240607,130600,8748792440,4795,4790,4800,4790,3654
|
|
20240607,130500,8731261110,4790,4790,4800,4780,612
|
|
20240607,130400,8728330430,4795,4800,4815,4795,3723
|
|
20240607,130300,8710454545,4800,4790,4810,4790,928
|
|
20240607,130200,8706000835,4790,4785,4795,4780,3221
|
|
20240607,130100,8690589730,4780,4790,4790,4780,1184
|
|
20240607,130000,8684930200,4790,4750,4790,4750,2291
|
|
20240607,125900,8673969835,4750,4755,4780,4750,1342
|
|
20240607,125800,8667578520,4750,4780,4785,4745,1274
|
|
20240607,125700,8661495580,4790,4760,4805,4745,10522
|
|
20240607,125600,8611196990,4755,4700,4760,4700,7490
|
|
20240607,125500,8575760915,4680,4675,4695,4665,1944
|
|
20240607,125400,8566651475,4680,4685,4685,4680,51
|
|
20240607,125300,8566412595,4690,4690,4690,4690,0
|
|
20240607,125200,8566412595,4690,4660,4705,4660,279
|
|
20240607,125100,8565108305,4660,4665,4665,4660,1394
|
|
20240607,125000,8558609135,4680,4660,4680,4660,9
|
|
20240607,124900,8558567155,4650,4705,4705,4650,1260
|
|
20240607,124800,8552693490,4705,4670,4705,4670,1906
|
|
20240607,124700,8543758845,4670,4660,4670,4660,385
|
|
20240607,124600,8541964595,4660,4705,4705,4660,1609
|
|
20240607,124500,8534429425,4705,4710,4710,4705,1144
|
|
20240607,124400,8529046805,4705,4710,4735,4705,1648
|
|
20240607,124300,8521288305,4710,4705,4735,4705,600
|
|
20240607,124200,8518462285,4705,4710,4710,4705,201
|
|
20240607,124100,8517516455,4740,4725,4740,4695,2281
|
|
20240607,124000,8506776085,4745,4710,4750,4685,1476
|
|
20240607,123900,8499778715,4745,4665,4745,4625,13725
|
|
20240607,123800,8435949915,4670,4715,4715,4670,8519
|
|
20240607,123700,8395952595,4715,4765,4765,4715,7669
|
|
20240607,123600,8359663765,4770,4770,4775,4770,2229
|
|
20240607,123500,8349021375,4770,4760,4775,4760,377
|
|
20240607,123400,8347225000,4770,4745,4770,4740,1990
|
|
20240607,123300,8337780105,4745,4745,4760,4740,2348
|
|
20240607,123200,8326633430,4750,4775,4775,4750,943
|
|
20240607,123100,8322151340,4775,4760,4775,4760,264
|
|
20240607,123000,8320891640,4795,4770,4795,4745,12860
|
|
20240607,122900,8259800280,4770,4790,4825,4770,8051
|
|
20240607,122800,8221322305,4795,4815,4830,4795,13189
|
|
20240607,122700,8157955990,4815,4835,4835,4815,3084
|
|
20240607,122600,8143078685,4830,4835,4835,4825,1933
|
|
20240607,122500,8133744195,4835,4835,4835,4830,1423
|
|
20240607,122400,8126866355,4835,4840,4840,4835,3575
|
|
20240607,122300,8109574630,4840,4850,4865,4840,1691
|
|
20240607,122200,8101370400,4845,4845,4855,4835,3023
|
|
20240607,122100,8086734250,4840,4880,4880,4840,9481
|
|
20240607,122000,8040755575,4890,4900,4900,4870,788
|
|
20240607,121900,8036917525,4865,4850,4905,4845,3428
|
|
20240607,121800,8020182555,4850,4885,4900,4820,13571
|
|
20240607,121700,7954350330,4885,4890,4925,4875,8554
|
|
20240607,121600,7912472090,4890,4910,4955,4845,12093
|
|
20240607,121500,7853282485,4915,4860,4990,4860,38185
|
|
20240607,121400,7664585630,4855,4835,4860,4835,8406
|
|
20240607,121300,7623754570,4830,4860,4860,4820,1152
|
|
20240607,121200,7618184230,4840,4845,4845,4835,1321
|
|
20240607,121100,7611791720,4840,4845,4875,4825,2393
|
|
20240607,121000,7600206680,4845,4915,4925,4835,8926
|
|
20240607,120900,7556672425,4885,4830,4965,4810,24230
|
|
20240607,120800,7438166995,4830,4810,4830,4810,842
|
|
20240607,120700,7434108295,4810,4785,4810,4785,4294
|
|
20240607,120600,7413475505,4785,4780,4785,4775,490
|
|
20240607,120500,7411134005,4775,4805,4805,4775,4749
|
|
20240607,120400,7388341370,4810,4810,4810,4810,102
|
|
20240607,120300,7387850750,4810,4810,4815,4810,177
|
|
20240607,120200,7386999015,4805,4790,4805,4775,795
|
|
20240607,120100,7383188965,4775,4770,4785,4770,222
|
|
20240607,120000,7382129110,4785,4815,4815,4770,9794
|
|
20240607,115900,7335130815,4815,4830,4835,4815,1376
|
|
20240607,115800,7328494375,4825,4770,4830,4770,7277
|
|
20240607,115700,7293478565,4760,4755,4800,4755,3713
|
|
20240607,115600,7275711480,4770,4820,4820,4745,9336
|
|
20240607,115500,7231202090,4825,4745,4890,4745,18410
|
|
20240607,115400,7142004815,4740,4690,4740,4680,4206
|
|
20240607,115300,7122177525,4700,4695,4700,4670,4931
|
|
20240607,115200,7099072265,4695,4715,4720,4695,1569
|
|
20240607,115100,7091694510,4710,4695,4710,4695,446
|
|
20240607,115000,7089597790,4695,4700,4710,4690,1659
|
|
20240607,114900,7081806290,4690,4705,4705,4680,5772
|
|
20240607,114800,7054721685,4705,4740,4740,4700,5502
|
|
20240607,114700,7028854030,4725,4730,4755,4710,4739
|
|
20240607,114600,7006449220,4755,4745,4755,4745,702
|
|
20240607,114500,7003118120,4745,4730,4760,4725,5768
|
|
20240607,114400,6975753600,4730,4725,4735,4700,2888
|
|
20240607,114300,6962162540,4715,4730,4730,4710,704
|
|
20240607,114200,6958841740,4730,4705,4735,4700,339
|
|
20240607,114100,6957243470,4700,4720,4720,4700,602
|
|
20240607,114000,6954410195,4720,4700,4730,4690,3880
|
|
20240607,113900,6936151210,4700,4755,4755,4690,7538
|
|
20240607,113800,6900641845,4730,4750,4775,4730,8452
|
|
20240607,113700,6860538100,4750,4795,4800,4750,10034
|
|
20240607,113600,6812682500,4770,4800,4805,4770,1211
|
|
20240607,113500,6806876195,4800,4790,4800,4765,1154
|
|
20240607,113400,6801347230,4790,4770,4790,4755,3931
|
|
20240607,113300,6782586480,4775,4800,4805,4775,2483
|
|
20240607,113200,6770697040,4800,4815,4815,4795,1881
|
|
20240607,113100,6761665440,4805,4830,4830,4805,1208
|
|
20240607,113000,6755857500,4830,4780,4830,4755,5526
|
|
20240607,112900,6729307020,4780,4770,4780,4750,2537
|
|
20240607,112800,6717205530,4750,4760,4790,4745,5095
|
|
20240607,112700,6692884455,4760,4775,4775,4735,5671
|
|
20240607,112600,6665922530,4785,4785,4785,4770,3363
|
|
20240607,112500,6649867005,4790,4785,4790,4775,1620
|
|
20240607,112400,6642115590,4790,4800,4800,4790,1355
|
|
20240607,112300,6635625100,4800,4805,4810,4790,3391
|
|
20240607,112200,6619337255,4800,4790,4810,4780,8475
|
|
20240607,112100,6578695780,4790,4795,4795,4770,983
|
|
20240607,112000,6574001275,4800,4830,4845,4755,8469
|
|
20240607,111900,6533299390,4830,4785,4890,4785,40474
|
|
20240607,111800,6338038415,4780,4730,4780,4730,11016
|
|
20240607,111700,6285459905,4730,4770,4770,4730,6392
|
|
20240607,111600,6255162965,4770,4755,4780,4745,7975
|
|
20240607,111500,6217187670,4745,4720,4750,4720,5488
|
|
20240607,111400,6191194160,4720,4725,4725,4705,3436
|
|
20240607,111300,6174992530,4730,4730,4760,4700,7998
|
|
20240607,111200,6137113440,4730,4740,4740,4685,19977
|
|
20240607,111100,6042991900,4740,4760,4770,4740,4469
|
|
20240607,111000,6021767500,4750,4785,4800,4740,9987
|
|
20240607,110900,5974200675,4800,4720,4810,4720,15751
|
|
20240607,110800,5899039040,4750,4775,4775,4715,12152
|
|
20240607,110700,5841542240,4780,4745,4810,4730,13003
|
|
20240607,110600,5779717015,4745,4810,4835,4730,15452
|
|
20240607,110500,5705644685,4810,4765,4810,4745,18777
|
|
20240607,110400,5616047825,4750,4765,4805,4665,29832
|
|
20240607,110300,5475502505,4775,4790,4870,4745,50893
|
|
20240607,110200,5231542760,4590,4590,4590,4590,0
|
|
20240607,110100,5231542760,4590,4870,4895,4590,26252
|
|
20240607,110000,5107185230,4865,5040,5050,4820,116433
|
|
20240607,105900,4533300430,5040,4875,5150,4765,260676
|
|
20240607,105800,3223772985,4900,4755,4925,4730,45823
|
|
20240607,105700,3001476580,4755,4780,4780,4715,14587
|
|
20240607,105600,2932121610,4780,4780,4780,4705,39777
|
|
20240607,105500,2742642155,4530,4530,4530,4530,0
|
|
20240607,105400,2742642155,4530,4530,4530,4530,0
|
|
20240607,105300,2742642155,4530,4770,4885,4530,51136
|
|
20240607,105200,2499230750,4770,4770,4840,4665,46775
|
|
20240607,105100,2276678190,4775,4885,4910,4695,39707
|
|
20240607,105000,2086605955,4885,4550,4950,4530,110447
|
|
20240607,104900,1554574250,4535,4555,4560,4530,6932
|
|
20240607,104800,1522989555,4560,4520,4575,4490,9076
|
|
20240607,104700,1481888180,4520,4455,4525,4450,10052
|
|
20240607,104600,1436631005,4450,4465,4465,4445,918
|
|
20240607,104500,1432545720,4485,4440,4520,4440,2014
|
|
20240607,104400,1423529620,4440,4425,4440,4425,1748
|
|
20240607,104300,1415777085,4425,4430,4430,4425,484
|
|
20240607,104200,1413635375,4430,4430,4430,4430,16
|
|
20240607,104100,1413564495,4420,4415,4440,4410,1910
|
|
20240607,104000,1405127705,4415,4425,4440,4415,2557
|
|
20240607,103900,1393831795,4440,4420,4440,4415,1262
|
|
20240607,103800,1388255275,4415,4415,4420,4415,2104
|
|
20240607,103700,1378966065,4415,4435,4435,4415,5404
|
|
20240607,103600,1355066705,4430,4435,4435,4425,509
|
|
20240607,103500,1352810995,4440,4415,4440,4415,1699
|
|
20240607,103400,1345282235,4415,4415,4420,4415,1921
|
|
20240607,103300,1336798670,4410,4420,4420,4405,4993
|
|
20240607,103200,1314789620,4405,4420,4445,4400,14410
|
|
20240607,103100,1251299900,4420,4460,4460,4415,9463
|
|
20240607,103000,1209311700,4455,4465,4475,4455,2221
|
|
20240607,102900,1199415405,4455,4465,4465,4455,1431
|
|
20240607,102800,1193033100,4465,4470,4485,4450,6991
|
|
20240607,102700,1161874695,4470,4470,4470,4450,5185
|
|
20240607,102600,1138770915,4460,4450,4475,4450,3219
|
|
20240607,102500,1124416355,4450,4500,4510,4450,27149
|
|
20240607,102400,1002852090,4500,4525,4540,4500,7152
|
|
20240607,102300,970583045,4525,4525,4525,4525,20
|
|
20240607,102200,970492545,4525,4525,4525,4525,175
|
|
20240607,102100,969700670,4520,4520,4520,4520,772
|
|
20240607,102000,966211230,4520,4510,4525,4510,1045
|
|
20240607,101900,961492195,4510,4525,4525,4500,7940
|
|
20240607,101800,925675485,4525,4535,4535,4515,4319
|
|
20240607,101700,906135620,4535,4535,4550,4535,104
|
|
20240607,101600,905663835,4535,4530,4550,4530,247
|
|
20240607,101500,904543775,4530,4550,4550,4530,2704
|
|
20240607,101400,892280305,4555,4565,4565,4550,3243
|
|
20240607,101300,877489035,4565,4575,4575,4565,767
|
|
20240607,101200,873984440,4590,4590,4590,4570,77
|
|
20240607,101100,873632010,4565,4570,4610,4560,3885
|
|
20240607,101000,855863595,4570,4615,4615,4570,8922
|
|
20240607,100900,814874950,4615,4610,4620,4600,3890
|
|
20240607,100800,796920325,4610,4595,4610,4595,679
|
|
20240607,100700,793793635,4595,4590,4595,4590,494
|
|
20240607,100600,791524985,4590,4595,4595,4590,634
|
|
20240607,100500,788612255,4600,4605,4605,4600,2263
|
|
20240607,100400,778194910,4610,4610,4615,4605,2947
|
|
20240607,100300,764612265,4605,4595,4610,4590,2323
|
|
20240607,100200,753927320,4595,4590,4595,4590,400
|
|
20240607,100100,752089515,4595,4590,4595,4590,1433
|
|
20240607,100000,745509240,4590,4580,4590,4580,343
|
|
20240607,095900,743936000,4580,4595,4595,4560,3622
|
|
20240607,095800,727348120,4595,4595,4595,4585,1236
|
|
20240607,095700,721676595,4590,4600,4615,4590,952
|
|
20240607,095600,717303260,4615,4610,4615,4590,1318
|
|
20240607,095500,711239750,4605,4600,4610,4600,358
|
|
20240607,095400,709591670,4600,4595,4600,4595,365
|
|
20240607,095300,707914490,4600,4600,4600,4600,417
|
|
20240607,095200,705996290,4600,4590,4600,4590,438
|
|
20240607,095100,703983195,4595,4585,4595,4580,566
|
|
20240607,095000,701387205,4585,4580,4585,4580,2033
|
|
20240607,094900,692074025,4580,4585,4585,4580,497
|
|
20240607,094800,689797735,4585,4585,4585,4585,151
|
|
20240607,094700,689105400,4585,4590,4590,4585,827
|
|
20240607,094600,685313580,4595,4595,4595,4580,1718
|
|
20240607,094500,677438600,4585,4590,4590,4585,603
|
|
20240607,094400,674671320,4590,4590,4590,4585,135
|
|
20240607,094300,674052065,4590,4590,4590,4585,124
|
|
20240607,094200,673482985,4585,4585,4590,4585,340
|
|
20240607,094100,671924070,4590,4590,4590,4585,2746
|
|
20240607,094000,659320320,4585,4565,4585,4560,2759
|
|
20240607,093900,646709110,4565,4575,4575,4565,278
|
|
20240607,093800,645439510,4575,4575,4580,4565,1790
|
|
20240607,093700,637255060,4580,4570,4580,4565,1751
|
|
20240607,093600,629240445,4565,4555,4565,4555,1213
|
|
20240607,093500,623709060,4560,4550,4565,4550,11637
|
|
20240607,093400,570729115,4550,4540,4550,4540,674
|
|
20240607,093300,567665525,4540,4535,4540,4535,1300
|
|
20240607,093200,561766800,4535,4530,4535,4530,351
|
|
20240607,093100,560175515,4530,4535,4535,4530,947
|
|
20240607,093000,555885495,4540,4540,4540,4535,394
|
|
20240607,092900,554097320,4540,4535,4540,4535,864
|
|
20240607,092800,550175550,4535,4540,4540,4530,195
|
|
20240607,092700,549291215,4540,4540,4540,4540,41
|
|
20240607,092600,549105075,4540,4535,4540,4530,1953
|
|
20240607,092500,540251605,4535,4535,4535,4535,709
|
|
20240607,092400,537036290,4535,4530,4535,4525,170
|
|
20240607,092300,536266400,4530,4505,4530,4505,612
|
|
20240607,092200,533501845,4505,4520,4520,4500,2183
|
|
20240607,092100,523672645,4520,4520,4525,4500,7171
|
|
20240607,092000,491329470,4520,4530,4530,4520,2719
|
|
20240607,091900,479023175,4540,4545,4545,4525,3304
|
|
20240607,091800,464047530,4550,4545,4550,4540,827
|
|
20240607,091700,460289965,4545,4540,4550,4525,2286
|
|
20240607,091600,449933540,4540,4545,4550,4540,1707
|
|
20240607,091500,442172655,4550,4560,4560,4545,877
|
|
20240607,091400,438180620,4560,4545,4560,4545,1268
|
|
20240607,091300,432413495,4550,4530,4550,4525,1566
|
|
20240607,091200,425308195,4530,4545,4545,4510,4828
|
|
20240607,091100,403470105,4545,4570,4570,4540,1620
|
|
20240607,091000,396098290,4570,4575,4580,4565,3240
|
|
20240607,090900,381282215,4575,4575,4600,4565,1339
|
|
20240607,090800,375153735,4575,4575,4590,4575,2452
|
|
20240607,090700,363911565,4575,4565,4575,4565,618
|
|
20240607,090600,361086490,4565,4550,4565,4550,2163
|
|
20240607,090500,351232950,4550,4530,4550,4530,3399
|
|
20240607,090400,335789075,4530,4510,4530,4505,4310
|
|
20240607,090300,316316015,4505,4510,4520,4500,7415
|
|
20240607,090200,282905905,4520,4540,4545,4500,10489
|
|
20240607,090100,235475570,4540,4525,4585,4525,9564
|
|
20240607,090000,191992465,4530,4630,4630,4520,41638
|