644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,194000,5921487450,2865,2865,2865,2865,0
|
|
20240607,193900,5921487450,2865,2865,2865,2865,0
|
|
20240607,193800,5921487450,2865,2865,2865,2865,0
|
|
20240607,193700,5921487450,2865,2865,2865,2865,0
|
|
20240607,193600,5921487450,2865,2865,2865,2865,0
|
|
20240607,193500,5921487450,2865,2865,2865,2865,0
|
|
20240607,193400,5921487450,2865,2865,2865,2865,0
|
|
20240607,193300,5921487450,2865,2865,2865,2865,0
|
|
20240607,193200,5921487450,2865,2865,2865,2865,0
|
|
20240607,193100,5921487450,2865,2865,2865,2865,0
|
|
20240607,193000,5921487450,2865,2865,2865,2865,0
|
|
20240607,192900,5921487450,2865,2865,2865,2865,0
|
|
20240607,192800,5921487450,2865,2865,2865,2865,0
|
|
20240607,192700,5921487450,2865,2865,2865,2865,0
|
|
20240607,192600,5921487450,2865,2865,2865,2865,0
|
|
20240607,192500,5921487450,2865,2865,2865,2865,0
|
|
20240607,192400,5921487450,2865,2865,2865,2865,0
|
|
20240607,192300,5921487450,2865,2865,2865,2865,0
|
|
20240607,192200,5921487450,2865,2865,2865,2865,0
|
|
20240607,192100,5921487450,2865,2865,2865,2865,0
|
|
20240607,192000,5921487450,2865,2865,2865,2865,0
|
|
20240607,191900,5921487450,2865,2865,2865,2865,0
|
|
20240607,191800,5921487450,2865,2865,2865,2865,0
|
|
20240607,191700,5921487450,2865,2865,2865,2865,0
|
|
20240607,191600,5921487450,2865,2865,2865,2865,0
|
|
20240607,191500,5921487450,2865,2865,2865,2865,0
|
|
20240607,191400,5921487450,2865,2865,2865,2865,0
|
|
20240607,191300,5921487450,2865,2865,2865,2865,0
|
|
20240607,191200,5921487450,2865,2865,2865,2865,0
|
|
20240607,191100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,191000,5921487450,2865,2865,2865,2865,0
|
|
20240607,190900,5921487450,2865,2865,2865,2865,0
|
|
20240607,190800,5921487450,2865,2865,2865,2865,0
|
|
20240607,190700,5921487450,2865,2865,2865,2865,0
|
|
20240607,190600,5921487450,2865,2865,2865,2865,0
|
|
20240607,190500,5921487450,2865,2865,2865,2865,0
|
|
20240607,190400,5921487450,2865,2865,2865,2865,0
|
|
20240607,190300,5921487450,2865,2865,2865,2865,0
|
|
20240607,190200,5921487450,2865,2865,2865,2865,0
|
|
20240607,190100,5921487450,2865,2865,2865,2865,0
|
|
20240607,190000,5921487450,2865,2865,2865,2865,0
|
|
20240607,185900,5921487450,2865,2865,2865,2865,0
|
|
20240607,185800,5921487450,2865,2865,2865,2865,0
|
|
20240607,185700,5921487450,2865,2865,2865,2865,0
|
|
20240607,185600,5921487450,2865,2865,2865,2865,0
|
|
20240607,185500,5921487450,2865,2865,2865,2865,0
|
|
20240607,185400,5921487450,2865,2865,2865,2865,0
|
|
20240607,185300,5921487450,2865,2865,2865,2865,0
|
|
20240607,185200,5921487450,2865,2865,2865,2865,0
|
|
20240607,185100,5921487450,2865,2865,2865,2865,0
|
|
20240607,185000,5921487450,2865,2865,2865,2865,0
|
|
20240607,184900,5921487450,2865,2865,2865,2865,0
|
|
20240607,184800,5921487450,2865,2865,2865,2865,0
|
|
20240607,184700,5921487450,2865,2865,2865,2865,0
|
|
20240607,184600,5921487450,2865,2865,2865,2865,0
|
|
20240607,184500,5921487450,2865,2865,2865,2865,0
|
|
20240607,184400,5921487450,2865,2865,2865,2865,0
|
|
20240607,184300,5921487450,2865,2865,2865,2865,0
|
|
20240607,184200,5921487450,2865,2865,2865,2865,0
|
|
20240607,184100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,184000,5921487450,2865,2865,2865,2865,0
|
|
20240607,183900,5921487450,2865,2865,2865,2865,0
|
|
20240607,183800,5921487450,2865,2865,2865,2865,0
|
|
20240607,183700,5921487450,2865,2865,2865,2865,0
|
|
20240607,183600,5921487450,2865,2865,2865,2865,0
|
|
20240607,183500,5921487450,2865,2865,2865,2865,0
|
|
20240607,183400,5921487450,2865,2865,2865,2865,0
|
|
20240607,183300,5921487450,2865,2865,2865,2865,0
|
|
20240607,183200,5921487450,2865,2865,2865,2865,0
|
|
20240607,183100,5921487450,2865,2865,2865,2865,0
|
|
20240607,183000,5921487450,2865,2865,2865,2865,0
|
|
20240607,182900,5921487450,2865,2865,2865,2865,0
|
|
20240607,182800,5921487450,2865,2865,2865,2865,0
|
|
20240607,182700,5921487450,2865,2865,2865,2865,0
|
|
20240607,182600,5921487450,2865,2865,2865,2865,0
|
|
20240607,182500,5921487450,2865,2865,2865,2865,0
|
|
20240607,182400,5921487450,2865,2865,2865,2865,0
|
|
20240607,182300,5921487450,2865,2865,2865,2865,0
|
|
20240607,182200,5921487450,2865,2865,2865,2865,0
|
|
20240607,182100,5921487450,2865,2865,2865,2865,0
|
|
20240607,182000,5921487450,2865,2865,2865,2865,0
|
|
20240607,181900,5921487450,2865,2865,2865,2865,0
|
|
20240607,181800,5921487450,2865,2865,2865,2865,0
|
|
20240607,181700,5921487450,2865,2865,2865,2865,0
|
|
20240607,181600,5921487450,2865,2865,2865,2865,0
|
|
20240607,181500,5921487450,2865,2865,2865,2865,0
|
|
20240607,181400,5921487450,2865,2865,2865,2865,0
|
|
20240607,181300,5921487450,2865,2865,2865,2865,0
|
|
20240607,181200,5921487450,2865,2865,2865,2865,0
|
|
20240607,181100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,181000,5921487450,2865,2865,2865,2865,0
|
|
20240607,180900,5921487450,2865,2865,2865,2865,0
|
|
20240607,180800,5921487450,2865,2865,2865,2865,0
|
|
20240607,180700,5921487450,2865,2865,2865,2865,0
|
|
20240607,180600,5921487450,2865,2865,2865,2865,0
|
|
20240607,180500,5921487450,2865,2865,2865,2865,0
|
|
20240607,180400,5921487450,2865,2865,2865,2865,0
|
|
20240607,180300,5921487450,2865,2865,2865,2865,0
|
|
20240607,180200,5921487450,2865,2865,2865,2865,0
|
|
20240607,180100,5921487450,2865,2865,2865,2865,0
|
|
20240607,180000,5921487450,2865,2865,2865,2865,0
|
|
20240607,175900,5921487450,2865,2865,2865,2865,0
|
|
20240607,175800,5921487450,2865,2865,2865,2865,0
|
|
20240607,175700,5921487450,2865,2865,2865,2865,0
|
|
20240607,175600,5921487450,2865,2865,2865,2865,0
|
|
20240607,175500,5921487450,2865,2865,2865,2865,0
|
|
20240607,175400,5921487450,2865,2865,2865,2865,0
|
|
20240607,175300,5921487450,2865,2865,2865,2865,0
|
|
20240607,175200,5921487450,2865,2865,2865,2865,0
|
|
20240607,175100,5921487450,2865,2865,2865,2865,0
|
|
20240607,175000,5921487450,2865,2865,2865,2865,0
|
|
20240607,174900,5921487450,2865,2865,2865,2865,0
|
|
20240607,174800,5921487450,2865,2865,2865,2865,0
|
|
20240607,174700,5921487450,2865,2865,2865,2865,0
|
|
20240607,174600,5921487450,2865,2865,2865,2865,0
|
|
20240607,174500,5921487450,2865,2865,2865,2865,0
|
|
20240607,174400,5921487450,2865,2865,2865,2865,0
|
|
20240607,174300,5921487450,2865,2865,2865,2865,0
|
|
20240607,174200,5921487450,2865,2865,2865,2865,0
|
|
20240607,174100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,174000,5921487450,2865,2865,2865,2865,0
|
|
20240607,173900,5921487450,2865,2865,2865,2865,0
|
|
20240607,173800,5921487450,2865,2865,2865,2865,0
|
|
20240607,173700,5921487450,2865,2865,2865,2865,0
|
|
20240607,173600,5921487450,2865,2865,2865,2865,0
|
|
20240607,173500,5921487450,2865,2865,2865,2865,0
|
|
20240607,173400,5921487450,2865,2865,2865,2865,0
|
|
20240607,173300,5921487450,2865,2865,2865,2865,0
|
|
20240607,173200,5921487450,2865,2865,2865,2865,0
|
|
20240607,173100,5921487450,2865,2865,2865,2865,0
|
|
20240607,173000,5921487450,2865,2865,2865,2865,0
|
|
20240607,172900,5921487450,2865,2865,2865,2865,0
|
|
20240607,172800,5921487450,2865,2865,2865,2865,0
|
|
20240607,172700,5921487450,2865,2865,2865,2865,0
|
|
20240607,172600,5921487450,2865,2865,2865,2865,0
|
|
20240607,172500,5921487450,2865,2865,2865,2865,0
|
|
20240607,172400,5921487450,2865,2865,2865,2865,0
|
|
20240607,172300,5921487450,2865,2865,2865,2865,0
|
|
20240607,172200,5921487450,2865,2865,2865,2865,0
|
|
20240607,172100,5921487450,2865,2865,2865,2865,0
|
|
20240607,172000,5921487450,2865,2865,2865,2865,0
|
|
20240607,171900,5921487450,2865,2865,2865,2865,0
|
|
20240607,171800,5921487450,2865,2865,2865,2865,0
|
|
20240607,171700,5921487450,2865,2865,2865,2865,0
|
|
20240607,171600,5921487450,2865,2865,2865,2865,0
|
|
20240607,171500,5921487450,2865,2865,2865,2865,0
|
|
20240607,171400,5921487450,2865,2865,2865,2865,0
|
|
20240607,171300,5921487450,2865,2865,2865,2865,0
|
|
20240607,171200,5921487450,2865,2865,2865,2865,0
|
|
20240607,171100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,171000,5921487450,2865,2865,2865,2865,0
|
|
20240607,170900,5921487450,2865,2865,2865,2865,0
|
|
20240607,170800,5921487450,2865,2865,2865,2865,0
|
|
20240607,170700,5921487450,2865,2865,2865,2865,0
|
|
20240607,170600,5921487450,2865,2865,2865,2865,0
|
|
20240607,170500,5921487450,2865,2865,2865,2865,0
|
|
20240607,170400,5921487450,2865,2865,2865,2865,0
|
|
20240607,170300,5921487450,2865,2865,2865,2865,0
|
|
20240607,170200,5921487450,2865,2865,2865,2865,0
|
|
20240607,170100,5921487450,2865,2865,2865,2865,0
|
|
20240607,170000,5921487450,2865,2865,2865,2865,0
|
|
20240607,165900,5921487450,2865,2865,2865,2865,0
|
|
20240607,165800,5921487450,2865,2865,2865,2865,0
|
|
20240607,165700,5921487450,2865,2865,2865,2865,0
|
|
20240607,165600,5921487450,2865,2865,2865,2865,0
|
|
20240607,165500,5921487450,2865,2865,2865,2865,0
|
|
20240607,165400,5921487450,2865,2865,2865,2865,0
|
|
20240607,165300,5921487450,2865,2865,2865,2865,0
|
|
20240607,165200,5921487450,2865,2865,2865,2865,0
|
|
20240607,165100,5921487450,2865,2865,2865,2865,0
|
|
20240607,165000,5921487450,2865,2865,2865,2865,0
|
|
20240607,164900,5921487450,2865,2865,2865,2865,0
|
|
20240607,164800,5921487450,2865,2865,2865,2865,0
|
|
20240607,164700,5921487450,2865,2865,2865,2865,0
|
|
20240607,164600,5921487450,2865,2865,2865,2865,0
|
|
20240607,164500,5921487450,2865,2865,2865,2865,0
|
|
20240607,164400,5921487450,2865,2865,2865,2865,0
|
|
20240607,164300,5921487450,2865,2865,2865,2865,0
|
|
20240607,164200,5921487450,2865,2865,2865,2865,0
|
|
20240607,164100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,164000,5921487450,2865,2865,2865,2865,0
|
|
20240607,163900,5921487450,2865,2865,2865,2865,0
|
|
20240607,163800,5921487450,2865,2865,2865,2865,0
|
|
20240607,163700,5921487450,2865,2865,2865,2865,0
|
|
20240607,163600,5921487450,2865,2865,2865,2865,0
|
|
20240607,163500,5921487450,2865,2865,2865,2865,0
|
|
20240607,163400,5921487450,2865,2865,2865,2865,0
|
|
20240607,163300,5921487450,2865,2865,2865,2865,0
|
|
20240607,163200,5921487450,2865,2865,2865,2865,0
|
|
20240607,163100,5921487450,2865,2865,2865,2865,0
|
|
20240607,163000,5921487450,2865,2865,2865,2865,0
|
|
20240607,162900,5921487450,2865,2865,2865,2865,0
|
|
20240607,162800,5921487450,2865,2865,2865,2865,0
|
|
20240607,162700,5921487450,2865,2865,2865,2865,0
|
|
20240607,162600,5921487450,2865,2865,2865,2865,0
|
|
20240607,162500,5921487450,2865,2865,2865,2865,0
|
|
20240607,162400,5921487450,2865,2865,2865,2865,0
|
|
20240607,162300,5921487450,2865,2865,2865,2865,0
|
|
20240607,162200,5921487450,2865,2865,2865,2865,0
|
|
20240607,162100,5921487450,2865,2865,2865,2865,0
|
|
20240607,162000,5921487450,2865,2865,2865,2865,0
|
|
20240607,161900,5921487450,2865,2865,2865,2865,0
|
|
20240607,161800,5921487450,2865,2865,2865,2865,0
|
|
20240607,161700,5921487450,2865,2865,2865,2865,0
|
|
20240607,161600,5921487450,2865,2865,2865,2865,0
|
|
20240607,161500,5921487450,2865,2865,2865,2865,0
|
|
20240607,161400,5921487450,2865,2865,2865,2865,0
|
|
20240607,161300,5921487450,2865,2865,2865,2865,0
|
|
20240607,161200,5921487450,2865,2865,2865,2865,0
|
|
20240607,161100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,161000,5921487450,2865,2865,2865,2865,0
|
|
20240607,160900,5921487450,2865,2865,2865,2865,0
|
|
20240607,160800,5921487450,2865,2865,2865,2865,0
|
|
20240607,160700,5921487450,2865,2865,2865,2865,0
|
|
20240607,160600,5921487450,2865,2865,2865,2865,0
|
|
20240607,160500,5921487450,2865,2865,2865,2865,0
|
|
20240607,160400,5921487450,2865,2865,2865,2865,0
|
|
20240607,160300,5921487450,2865,2865,2865,2865,0
|
|
20240607,160200,5921487450,2865,2865,2865,2865,0
|
|
20240607,160100,5921487450,2865,2865,2865,2865,0
|
|
20240607,160000,5921487450,2865,2865,2865,2865,0
|
|
20240607,155900,5921487450,2865,2865,2865,2865,0
|
|
20240607,155800,5921487450,2865,2865,2865,2865,0
|
|
20240607,155700,5921487450,2865,2865,2865,2865,0
|
|
20240607,155600,5921487450,2865,2865,2865,2865,0
|
|
20240607,155500,5921487450,2865,2865,2865,2865,0
|
|
20240607,155400,5921487450,2865,2865,2865,2865,0
|
|
20240607,155300,5921487450,2865,2865,2865,2865,0
|
|
20240607,155200,5921487450,2865,2865,2865,2865,0
|
|
20240607,155100,5921487450,2865,2865,2865,2865,0
|
|
20240607,155000,5921487450,2865,2865,2865,2865,0
|
|
20240607,154900,5921487450,2865,2865,2865,2865,0
|
|
20240607,154800,5921487450,2865,2865,2865,2865,0
|
|
20240607,154700,5921487450,2865,2865,2865,2865,0
|
|
20240607,154600,5921487450,2865,2865,2865,2865,0
|
|
20240607,154500,5921487450,2865,2865,2865,2865,0
|
|
20240607,154400,5921487450,2865,2865,2865,2865,0
|
|
20240607,154300,5921487450,2865,2865,2865,2865,0
|
|
20240607,154200,5921487450,2865,2865,2865,2865,0
|
|
20240607,154100,5921487450,2865,2865,2865,2865,28814
|
|
20240607,154000,5921487450,2865,2865,2865,2865,0
|
|
20240607,153900,5921487450,2865,2865,2865,2865,0
|
|
20240607,153800,5921487450,2865,2865,2865,2865,0
|
|
20240607,153700,5921487450,2865,2865,2865,2865,0
|
|
20240607,153600,5921487450,2865,2865,2865,2865,0
|
|
20240607,153500,5921487450,2865,2865,2865,2865,0
|
|
20240607,153400,5921487450,2865,2865,2865,2865,0
|
|
20240607,153300,5921487450,2865,2865,2865,2865,0
|
|
20240607,153200,5921487450,2865,2865,2865,2865,0
|
|
20240607,153100,5921487450,2865,2865,2865,2865,0
|
|
20240607,153000,5921487450,2865,2865,2865,2865,28814
|
|
20240607,152900,5838935340,2870,2870,2870,2870,0
|
|
20240607,152800,5838935340,2870,2870,2870,2870,0
|
|
20240607,152700,5838935340,2870,2870,2870,2870,0
|
|
20240607,152600,5838935340,2870,2870,2870,2870,0
|
|
20240607,152500,5838935340,2870,2870,2870,2870,0
|
|
20240607,152400,5838935340,2870,2870,2870,2870,0
|
|
20240607,152300,5838935340,2870,2870,2870,2870,0
|
|
20240607,152200,5838935340,2870,2870,2870,2870,0
|
|
20240607,152100,5838935340,2870,2870,2870,2870,0
|
|
20240607,152000,5838935340,2870,2870,2870,2870,0
|
|
20240607,151900,5838935340,2870,2860,2870,2860,6004
|
|
20240607,151800,5821734615,2865,2860,2865,2855,3978
|
|
20240607,151700,5810345215,2865,2860,2865,2855,14052
|
|
20240607,151600,5770100345,2860,2860,2865,2855,8310
|
|
20240607,151500,5746321255,2855,2865,2870,2855,9344
|
|
20240607,151400,5719572140,2865,2865,2865,2860,3236
|
|
20240607,151300,5710316030,2865,2860,2865,2860,2163
|
|
20240607,151200,5704129845,2860,2855,2870,2855,242
|
|
20240607,151100,5703435775,2855,2865,2870,2855,2027
|
|
20240607,151000,5697636835,2865,2865,2865,2855,1161
|
|
20240607,150900,5694320805,2865,2850,2870,2850,9525
|
|
20240607,150800,5667148745,2870,2870,2875,2850,15613
|
|
20240607,150700,5622452600,2870,2875,2875,2865,4060
|
|
20240607,150600,5610794475,2875,2865,2875,2865,4323
|
|
20240607,150500,5598379080,2870,2865,2870,2865,1134
|
|
20240607,150400,5595130165,2860,2860,2865,2860,2087
|
|
20240607,150300,5589160330,2860,2860,2870,2860,5149
|
|
20240607,150200,5574409365,2860,2860,2860,2855,1155
|
|
20240607,150100,5571106325,2850,2860,2865,2850,2013
|
|
20240607,150000,5565352485,2860,2860,2865,2860,556
|
|
20240607,145900,5563762320,2860,2850,2860,2850,102
|
|
20240607,145800,5563471600,2850,2850,2860,2850,1091
|
|
20240607,145700,5560362220,2860,2850,2860,2850,1080
|
|
20240607,145600,5557273430,2860,2855,2865,2855,10667
|
|
20240607,145500,5526765960,2860,2855,2860,2855,5206
|
|
20240607,145400,5511902825,2855,2850,2855,2850,1120
|
|
20240607,145300,5508710810,2845,2845,2850,2845,712
|
|
20240607,145200,5506685150,2845,2845,2845,2845,4220
|
|
20240607,145100,5494679250,2845,2830,2850,2830,34781
|
|
20240607,145000,5396056465,2835,2835,2835,2835,543
|
|
20240607,144900,5394517060,2835,2830,2840,2830,1808
|
|
20240607,144800,5389399935,2830,2835,2835,2830,1128
|
|
20240607,144700,5386204040,2840,2830,2840,2830,602
|
|
20240607,144600,5384499030,2840,2825,2840,2825,5763
|
|
20240607,144500,5368167015,2825,2835,2835,2825,12583
|
|
20240607,144400,5332569565,2840,2835,2840,2835,498
|
|
20240607,144300,5331156295,2840,2840,2840,2835,517
|
|
20240607,144200,5329690540,2835,2835,2835,2830,1053
|
|
20240607,144100,5326705810,2835,2830,2835,2830,675
|
|
20240607,144000,5324794435,2830,2830,2835,2830,2740
|
|
20240607,143900,5317040230,2830,2830,2840,2830,629
|
|
20240607,143800,5315257795,2825,2830,2830,2825,2519
|
|
20240607,143700,5308129035,2830,2825,2830,2825,1266
|
|
20240607,143600,5304552415,2825,2830,2830,2825,2900
|
|
20240607,143500,5296355545,2830,2835,2835,2825,7529
|
|
20240607,143400,5275058670,2840,2845,2845,2830,14997
|
|
20240607,143300,5232516020,2845,2845,2850,2840,5653
|
|
20240607,143200,5216451420,2845,2850,2850,2840,2219
|
|
20240607,143100,5210144730,2850,2860,2860,2845,47965
|
|
20240607,143000,5073491395,2855,2860,2860,2855,1685
|
|
20240607,142900,5068675135,2865,2865,2865,2865,379
|
|
20240607,142800,5067589300,2855,2860,2860,2855,70
|
|
20240607,142700,5067389440,2855,2865,2865,2855,1317
|
|
20240607,142600,5063621325,2865,2860,2865,2860,3511
|
|
20240607,142500,5053578820,2860,2855,2860,2855,460
|
|
20240607,142400,5052264410,2855,2860,2860,2855,961
|
|
20240607,142300,5049515955,2860,2855,2860,2855,3511
|
|
20240607,142200,5039492045,2860,2855,2860,2855,117
|
|
20240607,142100,5039157660,2855,2855,2860,2855,1593
|
|
20240607,142000,5034608580,2855,2855,2855,2855,305
|
|
20240607,141900,5033737805,2855,2855,2855,2850,751
|
|
20240607,141800,5031597285,2855,2860,2860,2855,3861
|
|
20240607,141700,5020574105,2860,2855,2860,2855,5372
|
|
20240607,141600,5005237025,2860,2855,2865,2855,2390
|
|
20240607,141500,4998410715,2860,2855,2865,2855,503
|
|
20240607,141400,4996973290,2855,2860,2865,2855,1474
|
|
20240607,141300,4992759830,2865,2865,2865,2855,1088
|
|
20240607,141200,4989649625,2865,2860,2865,2855,1540
|
|
20240607,141100,4985242855,2860,2860,2860,2860,161
|
|
20240607,141000,4984782395,2865,2860,2865,2860,2129
|
|
20240607,140900,4978692120,2860,2860,2860,2855,599
|
|
20240607,140800,4976979055,2860,2860,2860,2855,5615
|
|
20240607,140700,4960920655,2855,2855,2860,2855,2904
|
|
20240607,140600,4952629730,2855,2850,2855,2850,1726
|
|
20240607,140500,4947710115,2855,2850,2855,2850,11048
|
|
20240607,140400,4916223290,2850,2855,2855,2850,184
|
|
20240607,140300,4915698870,2855,2850,2855,2850,1505
|
|
20240607,140200,4911409600,2850,2850,2855,2850,1132
|
|
20240607,140100,4908183395,2855,2850,2855,2850,4157
|
|
20240607,140000,4896335930,2855,2855,2855,2855,150
|
|
20240607,135900,4895907680,2855,2855,2855,2855,48
|
|
20240607,135800,4895770640,2855,2855,2855,2850,1020
|
|
20240607,135700,4892863540,2850,2850,2855,2850,187
|
|
20240607,135600,4892330225,2855,2855,2860,2855,866
|
|
20240607,135500,4889857665,2855,2855,2855,2850,721
|
|
20240607,135400,4887802405,2855,2860,2860,2850,2172
|
|
20240607,135300,4881607000,2860,2855,2860,2850,8916
|
|
20240607,135200,4856186330,2855,2860,2860,2855,432
|
|
20240607,135100,4854952470,2860,2860,2860,2860,3
|
|
20240607,135000,4854943890,2860,2855,2860,2855,299
|
|
20240607,134900,4854090240,2855,2855,2855,2855,100
|
|
20240607,134800,4853804740,2855,2860,2860,2855,866
|
|
20240607,134700,4851329810,2860,2855,2865,2850,3388
|
|
20240607,134600,4841650995,2850,2855,2855,2850,9907
|
|
20240607,134500,4813394035,2855,2860,2860,2855,2319
|
|
20240607,134400,4806765975,2860,2865,2865,2860,1897
|
|
20240607,134300,4801340540,2860,2860,2860,2860,1587
|
|
20240607,134200,4796801720,2855,2865,2865,2855,2635
|
|
20240607,134100,4789266310,2865,2865,2865,2865,412
|
|
20240607,134000,4788085930,2865,2865,2865,2860,2047
|
|
20240607,133900,4782231280,2865,2860,2865,2860,3504
|
|
20240607,133800,4772207320,2865,2865,2865,2865,2
|
|
20240607,133700,4772201590,2855,2855,2865,2855,2664
|
|
20240607,133600,4764591860,2865,2860,2865,2855,2225
|
|
20240607,133500,4758228480,2860,2855,2860,2855,1266
|
|
20240607,133400,4754614030,2860,2860,2865,2860,4300
|
|
20240607,133300,4742316025,2860,2865,2865,2860,2848
|
|
20240607,133200,4734169985,2865,2865,2865,2860,275
|
|
20240607,133100,4733382340,2865,2860,2865,2855,3312
|
|
20240607,133000,4723912740,2860,2865,2870,2860,2372
|
|
20240607,132900,4717117500,2865,2860,2865,2855,1248
|
|
20240607,132800,4713550365,2855,2880,2880,2855,5794
|
|
20240607,132700,4696978695,2865,2880,2880,2865,2014
|
|
20240607,132600,4691208375,2880,2880,2880,2880,424
|
|
20240607,132500,4689987255,2860,2875,2880,2855,7570
|
|
20240607,132400,4668265115,2875,2875,2875,2875,12
|
|
20240607,132300,4668230615,2865,2870,2870,2865,341
|
|
20240607,132200,4667252980,2870,2870,2870,2870,2681
|
|
20240607,132100,4659558510,2875,2875,2875,2875,13
|
|
20240607,132000,4659521135,2880,2875,2880,2865,218
|
|
20240607,131900,4658895950,2860,2885,2885,2850,52754
|
|
20240607,131800,4508000530,2885,2895,2895,2885,2477
|
|
20240607,131700,4500843645,2900,2875,2900,2875,8905
|
|
20240607,131600,4475111460,2875,2870,2875,2870,1935
|
|
20240607,131500,4469550205,2870,2875,2875,2870,1003
|
|
20240607,131400,4466671580,2880,2865,2880,2865,774
|
|
20240607,131300,4464448170,2880,2870,2880,2870,572
|
|
20240607,131200,4462806510,2870,2880,2880,2865,6573
|
|
20240607,131100,4443968780,2870,2885,2885,2870,26465
|
|
20240607,131000,4367865365,2885,2885,2885,2880,5493
|
|
20240607,130900,4352018505,2890,2890,2895,2890,19
|
|
20240607,130800,4351963590,2890,2895,2895,2885,1432
|
|
20240607,130700,4347829605,2890,2890,2890,2890,473
|
|
20240607,130600,4346462635,2895,2895,2895,2895,558
|
|
20240607,130500,4344847225,2890,2890,2895,2890,2280
|
|
20240607,130400,4338257155,2895,2890,2895,2890,700
|
|
20240607,130300,4336230705,2895,2890,2895,2885,4586
|
|
20240607,130200,4322992525,2890,2895,2895,2890,158
|
|
20240607,130100,4322535150,2895,2895,2895,2890,864
|
|
20240607,130000,4320036435,2900,2900,2900,2895,836
|
|
20240607,125900,4317612040,2900,2900,2900,2895,188
|
|
20240607,125800,4317066890,2900,2895,2900,2890,161
|
|
20240607,125700,4316601180,2895,2895,2895,2890,2664
|
|
20240607,125600,4308889355,2890,2885,2890,2885,3123
|
|
20240607,125500,4299865985,2890,2890,2890,2890,650
|
|
20240607,125400,4297987485,2890,2895,2895,2890,12
|
|
20240607,125300,4297952795,2890,2890,2890,2890,1026
|
|
20240607,125200,4294987655,2895,2890,2895,2890,841
|
|
20240607,125100,4292556660,2890,2895,2895,2890,2939
|
|
20240607,125000,4284061990,2895,2895,2895,2895,55
|
|
20240607,124900,4283902765,2895,2895,2895,2885,4165
|
|
20240607,124800,4271870200,2890,2890,2890,2890,8819
|
|
20240607,124700,4246383290,2890,2890,2900,2890,852
|
|
20240607,124600,4243920980,2900,2900,2900,2890,2634
|
|
20240607,124500,4236301775,2900,2905,2905,2895,287
|
|
20240607,124400,4235469960,2900,2900,2905,2900,6437
|
|
20240607,124300,4216802655,2900,2905,2905,2900,361
|
|
20240607,124200,4215754950,2905,2900,2905,2900,1078
|
|
20240607,124100,4212623745,2905,2900,2905,2900,64
|
|
20240607,124000,4212438135,2900,2900,2905,2900,246
|
|
20240607,123900,4211724730,2905,2905,2905,2900,1115
|
|
20240607,123800,4208485665,2905,2900,2905,2900,2182
|
|
20240607,123700,4202157860,2905,2905,2905,2900,420
|
|
20240607,123600,4200938495,2900,2905,2905,2900,1230
|
|
20240607,123500,4197368995,2905,2905,2905,2905,5
|
|
20240607,123400,4197354470,2905,2905,2905,2900,869
|
|
20240607,123300,4194832575,2905,2905,2905,2905,681
|
|
20240607,123200,4192854270,2905,2905,2905,2900,1199
|
|
20240607,123100,4189371675,2910,2900,2910,2900,2868
|
|
20240607,123000,4181045355,2900,2895,2900,2895,712
|
|
20240607,122900,4178983325,2895,2900,2900,2895,38
|
|
20240607,122800,4178873305,2895,2900,2900,2895,619
|
|
20240607,122700,4177081295,2900,2900,2900,2900,2180
|
|
20240607,122600,4170759295,2905,2890,2905,2890,3098
|
|
20240607,122500,4161775250,2895,2900,2900,2895,72
|
|
20240607,122400,4161566640,2900,2900,2900,2900,3
|
|
20240607,122300,4161557940,2900,2900,2900,2900,200
|
|
20240607,122200,4160977940,2900,2905,2905,2900,108
|
|
20240607,122100,4160664205,2905,2900,2905,2900,903
|
|
20240607,122000,4158045500,2890,2895,2900,2885,6466
|
|
20240607,121900,4139375305,2900,2900,2905,2885,4225
|
|
20240607,121800,4127167015,2905,2890,2905,2890,162
|
|
20240607,121700,4126696435,2905,2900,2905,2895,3751
|
|
20240607,121600,4115829330,2900,2900,2900,2900,549
|
|
20240607,121500,4114237230,2905,2900,2905,2900,140
|
|
20240607,121400,4113830720,2905,2905,2905,2905,908
|
|
20240607,121300,4111192980,2905,2905,2905,2905,1987
|
|
20240607,121200,4105420745,2905,2905,2905,2905,2
|
|
20240607,121100,4105414935,2895,2905,2905,2895,362
|
|
20240607,121000,4104363825,2905,2905,2905,2905,100
|
|
20240607,120900,4104073325,2905,2900,2905,2900,2509
|
|
20240607,120800,4096788550,2905,2905,2905,2900,475
|
|
20240607,120700,4095409640,2905,2910,2910,2905,2735
|
|
20240607,120600,4087451345,2905,2900,2905,2900,3748
|
|
20240607,120500,4076573080,2900,2900,2900,2900,28
|
|
20240607,120400,4076491880,2900,2895,2900,2890,391
|
|
20240607,120300,4075361360,2890,2895,2895,2890,1879
|
|
20240607,120200,4069930550,2900,2900,2900,2890,302
|
|
20240607,120100,4069057750,2890,2890,2890,2890,5000
|
|
20240607,120000,4054607750,2900,2900,2905,2900,1843
|
|
20240607,115900,4049254885,2900,2900,2900,2900,5
|
|
20240607,115800,4049240385,2890,2890,2900,2890,7388
|
|
20240607,115700,4027853580,2890,2900,2900,2890,3733
|
|
20240607,115600,4017065145,2890,2895,2905,2890,222
|
|
20240607,115500,4016422515,2895,2905,2905,2895,3070
|
|
20240607,115400,4007520410,2905,2905,2905,2900,19
|
|
20240607,115300,4007465220,2905,2905,2910,2905,2250
|
|
20240607,115200,4000921980,2905,2905,2910,2905,1179
|
|
20240607,115100,3997496925,2905,2905,2910,2900,6745
|
|
20240607,115000,3977902500,2905,2900,2905,2900,2775
|
|
20240607,114900,3969841625,2900,2905,2905,2900,704
|
|
20240607,114800,3967796595,2905,2890,2905,2890,10124
|
|
20240607,114700,3938470545,2890,2885,2890,2885,1660
|
|
20240607,114600,3933679355,2885,2890,2890,2885,1937
|
|
20240607,114500,3928091100,2890,2890,2890,2890,958
|
|
20240607,114400,3925322480,2890,2880,2890,2880,8657
|
|
20240607,114300,3900359175,2885,2885,2890,2885,1036
|
|
20240607,114200,3897365805,2885,2880,2885,2880,519
|
|
20240607,114100,3895871080,2880,2880,2880,2880,22
|
|
20240607,114000,3895807720,2890,2880,2890,2880,206
|
|
20240607,113900,3895212390,2890,2890,2890,2890,34
|
|
20240607,113800,3895114130,2890,2885,2890,2880,42
|
|
20240607,113700,3894993000,2890,2890,2890,2885,353
|
|
20240607,113600,3893972835,2890,2890,2890,2880,144
|
|
20240607,113500,3893557815,2890,2890,2890,2890,129
|
|
20240607,113400,3893185005,2890,2885,2890,2885,1835
|
|
20240607,113300,3887890895,2890,2890,2890,2890,142
|
|
20240607,113200,3887480515,2885,2885,2885,2880,876
|
|
20240607,113100,3884955255,2875,2875,2875,2875,50
|
|
20240607,113000,3884811505,2870,2880,2880,2870,5084
|
|
20240607,112900,3870199205,2880,2880,2880,2880,1224
|
|
20240607,112800,3866674085,2880,2885,2885,2880,2245
|
|
20240607,112700,3860197865,2885,2880,2890,2880,68
|
|
20240607,112600,3860001980,2880,2890,2890,2870,4970
|
|
20240607,112500,3845726950,2880,2880,2880,2880,2175
|
|
20240607,112400,3839462950,2870,2880,2890,2870,8651
|
|
20240607,112300,3814610385,2890,2885,2890,2880,4338
|
|
20240607,112200,3802112890,2885,2880,2890,2880,452
|
|
20240607,112100,3800809930,2890,2880,2890,2880,5036
|
|
20240607,112000,3786305900,2890,2885,2890,2885,3972
|
|
20240607,111900,3774844075,2890,2885,2890,2885,607
|
|
20240607,111800,3773092365,2890,2885,2895,2885,1910
|
|
20240607,111700,3767582000,2885,2890,2895,2885,2772
|
|
20240607,111600,3759571580,2890,2895,2895,2890,375
|
|
20240607,111500,3758486680,2895,2900,2900,2895,1292
|
|
20240607,111400,3754743785,2900,2895,2900,2895,333
|
|
20240607,111300,3753779745,2895,2895,2895,2890,2290
|
|
20240607,111200,3747151040,2895,2890,2895,2890,427
|
|
20240607,111100,3745917005,2890,2890,2890,2890,1312
|
|
20240607,111000,3742125325,2890,2890,2890,2890,11
|
|
20240607,110900,3742093535,2880,2890,2890,2880,747
|
|
20240607,110800,3739936705,2890,2880,2890,2880,643
|
|
20240607,110700,3738084745,2890,2880,2890,2880,1563
|
|
20240607,110600,3733582855,2885,2885,2885,2885,13
|
|
20240607,110500,3733545350,2885,2880,2885,2880,1494
|
|
20240607,110400,3729241065,2880,2880,2880,2870,5433
|
|
20240607,110300,3713629420,2885,2880,2890,2875,752
|
|
20240607,110200,3711464545,2880,2880,2890,2880,4308
|
|
20240607,110100,3699057385,2880,2880,2895,2880,178
|
|
20240607,110000,3698544680,2880,2900,2900,2880,8813
|
|
20240607,105900,3673080235,2900,2895,2900,2895,849
|
|
20240607,105800,3670622375,2895,2895,2895,2895,34
|
|
20240607,105700,3670523945,2900,2900,2900,2890,3555
|
|
20240607,105600,3660243240,2895,2900,2900,2895,408
|
|
20240607,105500,3659060070,2900,2900,2900,2900,705
|
|
20240607,105400,3657015570,2900,2900,2900,2900,4356
|
|
20240607,105300,3644383170,2900,2895,2900,2895,2234
|
|
20240607,105200,3637914270,2890,2890,2895,2890,653
|
|
20240607,105100,3636027090,2895,2890,2895,2890,1534
|
|
20240607,105000,3631593325,2895,2890,2895,2890,91
|
|
20240607,104900,3631330330,2895,2890,2895,2890,808
|
|
20240607,104800,3628994665,2895,2895,2895,2895,1538
|
|
20240607,104700,3624542155,2895,2895,2900,2895,1312
|
|
20240607,104600,3620743910,2895,2895,2895,2895,477
|
|
20240607,104500,3619362995,2895,2895,2895,2890,1894
|
|
20240607,104400,3613882645,2895,2890,2895,2885,618
|
|
20240607,104300,3612096145,2885,2890,2890,2885,1465
|
|
20240607,104200,3607867795,2890,2890,2890,2885,1407
|
|
20240607,104100,3603802565,2890,2890,2890,2885,1321
|
|
20240607,104000,3599991065,2880,2880,2890,2880,1204
|
|
20240607,103900,3596523305,2880,2885,2885,2880,4045
|
|
20240607,103800,3584871170,2885,2890,2890,2885,157
|
|
20240607,103700,3584418220,2885,2885,2885,2885,125
|
|
20240607,103600,3584057595,2885,2895,2900,2885,6206
|
|
20240607,103500,3566126860,2900,2890,2900,2885,3038
|
|
20240607,103400,3557333920,2890,2885,2890,2885,1819
|
|
20240607,103300,3552077180,2880,2885,2890,2875,2442
|
|
20240607,103200,3545032045,2885,2885,2885,2875,570
|
|
20240607,103100,3543390130,2880,2880,2880,2880,5158
|
|
20240607,103000,3528535090,2880,2880,2885,2880,403
|
|
20240607,102900,3527373615,2880,2875,2885,2870,12332
|
|
20240607,102800,3491971825,2875,2880,2880,2875,872
|
|
20240607,102700,3489461515,2880,2870,2885,2870,228
|
|
20240607,102600,3488806965,2865,2875,2875,2865,9203
|
|
20240607,102500,3462394580,2875,2880,2885,2875,4247
|
|
20240607,102400,3450178450,2880,2880,2885,2880,434
|
|
20240607,102300,3448927875,2880,2870,2880,2870,1442
|
|
20240607,102200,3444781815,2875,2870,2875,2870,846
|
|
20240607,102100,3442353455,2865,2875,2875,2865,5704
|
|
20240607,102000,3425972835,2870,2870,2875,2865,2446
|
|
20240607,101900,3418955325,2870,2875,2875,2865,3866
|
|
20240607,101800,3407867555,2865,2875,2880,2865,4805
|
|
20240607,101700,3394068070,2870,2870,2880,2865,911
|
|
20240607,101600,3391453315,2870,2880,2880,2870,8748
|
|
20240607,101500,3366305830,2880,2880,2880,2880,2689
|
|
20240607,101400,3358561510,2885,2880,2885,2875,1600
|
|
20240607,101300,3353956700,2880,2875,2890,2875,1576
|
|
20240607,101200,3349425650,2870,2880,2890,2870,11068
|
|
20240607,101100,3317598810,2875,2895,2895,2870,13220
|
|
20240607,101000,3279592405,2895,2885,2900,2870,15900
|
|
20240607,100900,3233773880,2890,2890,2900,2885,6738
|
|
20240607,100800,3214323070,2890,2895,2900,2890,8987
|
|
20240607,100700,3188340420,2895,2905,2905,2890,6327
|
|
20240607,100600,3170012300,2900,2905,2905,2900,4113
|
|
20240607,100500,3158080315,2905,2910,2910,2900,3030
|
|
20240607,100400,3149270695,2910,2900,2910,2900,10678
|
|
20240607,100300,3118267060,2900,2905,2910,2900,4793
|
|
20240607,100200,3104343870,2910,2905,2910,2905,5475
|
|
20240607,100100,3088418655,2905,2905,2910,2905,2425
|
|
20240607,100000,3081374025,2910,2915,2915,2910,5557
|
|
20240607,095900,3065202735,2915,2920,2920,2910,712
|
|
20240607,095800,3063126345,2910,2915,2920,2910,6474
|
|
20240607,095700,3044266995,2920,2920,2920,2915,3804
|
|
20240607,095600,3033159800,2915,2915,2920,2915,3044
|
|
20240607,095500,3024275350,2915,2915,2915,2910,977
|
|
20240607,095400,3021430460,2915,2910,2920,2910,2903
|
|
20240607,095300,3012969820,2925,2905,2925,2905,9632
|
|
20240607,095200,2984939225,2905,2915,2915,2905,12299
|
|
20240607,095100,2949143965,2915,2920,2920,2915,2089
|
|
20240607,095000,2943053030,2920,2915,2920,2915,2384
|
|
20240607,094900,2936099445,2920,2920,2925,2920,9347
|
|
20240607,094800,2908781205,2920,2925,2925,2915,8224
|
|
20240607,094700,2884771080,2925,2925,2930,2925,2356
|
|
20240607,094600,2877879770,2925,2920,2925,2920,4728
|
|
20240607,094500,2864052570,2920,2915,2920,2915,1846
|
|
20240607,094400,2858665760,2920,2925,2925,2920,4343
|
|
20240607,094300,2845979075,2925,2920,2925,2920,841
|
|
20240607,094200,2843523350,2920,2915,2920,2915,4862
|
|
20240607,094100,2829337300,2920,2930,2930,2920,10905
|
|
20240607,094000,2797466805,2930,2935,2935,2930,4504
|
|
20240607,093900,2784270030,2930,2925,2935,2925,2473
|
|
20240607,093800,2777019045,2925,2920,2935,2920,13804
|
|
20240607,093700,2736598850,2925,2930,2930,2925,1726
|
|
20240607,093600,2731548530,2930,2930,2930,2920,4201
|
|
20240607,093500,2719258165,2930,2930,2935,2925,12732
|
|
20240607,093400,2681966240,2925,2930,2935,2925,8832
|
|
20240607,093300,2656078555,2930,2920,2930,2920,4958
|
|
20240607,093200,2641563750,2925,2915,2925,2915,4328
|
|
20240607,093100,2628928835,2915,2925,2930,2915,18341
|
|
20240607,093000,2575330600,2925,2935,2940,2920,17420
|
|
20240607,092900,2524273665,2940,2940,2940,2930,11185
|
|
20240607,092800,2491423035,2940,2930,2940,2920,36093
|
|
20240607,092700,2385534605,2920,2915,2930,2915,8950
|
|
20240607,092600,2359369170,2915,2915,2920,2915,1559
|
|
20240607,092500,2354823630,2920,2930,2930,2920,11420
|
|
20240607,092400,2321408710,2935,2925,2935,2915,27707
|
|
20240607,092300,2240273050,2910,2910,2925,2895,41317
|
|
20240607,092200,2119889480,2910,2910,2915,2905,4566
|
|
20240607,092100,2106602605,2910,2910,2910,2905,7603
|
|
20240607,092000,2084497300,2905,2905,2910,2900,8747
|
|
20240607,091900,2059093745,2915,2915,2915,2900,11950
|
|
20240607,091800,2024364350,2915,2900,2915,2890,12860
|
|
20240607,091700,1986985305,2900,2905,2910,2895,21349
|
|
20240607,091600,1925048380,2905,2910,2910,2905,6170
|
|
20240607,091500,1907124200,2905,2915,2915,2905,15134
|
|
20240607,091400,1863096935,2910,2920,2920,2905,18586
|
|
20240607,091300,1808969540,2925,2920,2930,2920,30820
|
|
20240607,091200,1718834225,2920,2935,2940,2915,56280
|
|
20240607,091100,1554092175,2935,2905,2940,2905,67615
|
|
20240607,091000,1356323040,2915,2905,2915,2900,43836
|
|
20240607,090900,1228876340,2910,2905,2920,2900,51444
|
|
20240607,090800,1079004890,2900,2885,2915,2880,45938
|
|
20240607,090700,945711580,2895,2855,2910,2855,74278
|
|
20240607,090600,731005390,2855,2870,2875,2845,23010
|
|
20240607,090500,665236755,2870,2875,2885,2860,41500
|
|
20240607,090400,545965850,2870,2830,2875,2830,38644
|
|
20240607,090300,435693710,2825,2810,2825,2805,26741
|
|
20240607,090200,360536405,2815,2825,2830,2810,7999
|
|
20240607,090100,338007760,2830,2810,2840,2805,20727
|
|
20240607,090000,279491760,2810,2790,2835,2790,97280
|