643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,194000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,193900,2090270655,4525,4525,4525,4525,0
|
|
20240607,193800,2090270655,4525,4525,4525,4525,0
|
|
20240607,193700,2090270655,4525,4525,4525,4525,0
|
|
20240607,193600,2090270655,4525,4525,4525,4525,0
|
|
20240607,193500,2090270655,4525,4525,4525,4525,0
|
|
20240607,193400,2090270655,4525,4525,4525,4525,0
|
|
20240607,193300,2090270655,4525,4525,4525,4525,0
|
|
20240607,193200,2090270655,4525,4525,4525,4525,0
|
|
20240607,193100,2090270655,4525,4525,4525,4525,0
|
|
20240607,193000,2090270655,4525,4525,4525,4525,0
|
|
20240607,192900,2090270655,4525,4525,4525,4525,0
|
|
20240607,192800,2090270655,4525,4525,4525,4525,0
|
|
20240607,192700,2090270655,4525,4525,4525,4525,0
|
|
20240607,192600,2090270655,4525,4525,4525,4525,0
|
|
20240607,192500,2090270655,4525,4525,4525,4525,0
|
|
20240607,192400,2090270655,4525,4525,4525,4525,0
|
|
20240607,192300,2090270655,4525,4525,4525,4525,0
|
|
20240607,192200,2090270655,4525,4525,4525,4525,0
|
|
20240607,192100,2090270655,4525,4525,4525,4525,0
|
|
20240607,192000,2090270655,4525,4525,4525,4525,0
|
|
20240607,191900,2090270655,4525,4525,4525,4525,0
|
|
20240607,191800,2090270655,4525,4525,4525,4525,0
|
|
20240607,191700,2090270655,4525,4525,4525,4525,0
|
|
20240607,191600,2090270655,4525,4525,4525,4525,0
|
|
20240607,191500,2090270655,4525,4525,4525,4525,0
|
|
20240607,191400,2090270655,4525,4525,4525,4525,0
|
|
20240607,191300,2090270655,4525,4525,4525,4525,0
|
|
20240607,191200,2090270655,4525,4525,4525,4525,0
|
|
20240607,191100,2090270655,4525,4525,4525,4525,0
|
|
20240607,191000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,190900,2090270655,4525,4525,4525,4525,0
|
|
20240607,190800,2090270655,4525,4525,4525,4525,0
|
|
20240607,190700,2090270655,4525,4525,4525,4525,0
|
|
20240607,190600,2090270655,4525,4525,4525,4525,0
|
|
20240607,190500,2090270655,4525,4525,4525,4525,0
|
|
20240607,190400,2090270655,4525,4525,4525,4525,0
|
|
20240607,190300,2090270655,4525,4525,4525,4525,0
|
|
20240607,190200,2090270655,4525,4525,4525,4525,0
|
|
20240607,190100,2090270655,4525,4525,4525,4525,0
|
|
20240607,190000,2090270655,4525,4525,4525,4525,0
|
|
20240607,185900,2090270655,4525,4525,4525,4525,0
|
|
20240607,185800,2090270655,4525,4525,4525,4525,0
|
|
20240607,185700,2090270655,4525,4525,4525,4525,0
|
|
20240607,185600,2090270655,4525,4525,4525,4525,0
|
|
20240607,185500,2090270655,4525,4525,4525,4525,0
|
|
20240607,185400,2090270655,4525,4525,4525,4525,0
|
|
20240607,185300,2090270655,4525,4525,4525,4525,0
|
|
20240607,185200,2090270655,4525,4525,4525,4525,0
|
|
20240607,185100,2090270655,4525,4525,4525,4525,0
|
|
20240607,185000,2090270655,4525,4525,4525,4525,0
|
|
20240607,184900,2090270655,4525,4525,4525,4525,0
|
|
20240607,184800,2090270655,4525,4525,4525,4525,0
|
|
20240607,184700,2090270655,4525,4525,4525,4525,0
|
|
20240607,184600,2090270655,4525,4525,4525,4525,0
|
|
20240607,184500,2090270655,4525,4525,4525,4525,0
|
|
20240607,184400,2090270655,4525,4525,4525,4525,0
|
|
20240607,184300,2090270655,4525,4525,4525,4525,0
|
|
20240607,184200,2090270655,4525,4525,4525,4525,0
|
|
20240607,184100,2090270655,4525,4525,4525,4525,0
|
|
20240607,184000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,183900,2090270655,4525,4525,4525,4525,0
|
|
20240607,183800,2090270655,4525,4525,4525,4525,0
|
|
20240607,183700,2090270655,4525,4525,4525,4525,0
|
|
20240607,183600,2090270655,4525,4525,4525,4525,0
|
|
20240607,183500,2090270655,4525,4525,4525,4525,0
|
|
20240607,183400,2090270655,4525,4525,4525,4525,0
|
|
20240607,183300,2090270655,4525,4525,4525,4525,0
|
|
20240607,183200,2090270655,4525,4525,4525,4525,0
|
|
20240607,183100,2090270655,4525,4525,4525,4525,0
|
|
20240607,183000,2090270655,4525,4525,4525,4525,0
|
|
20240607,182900,2090270655,4525,4525,4525,4525,0
|
|
20240607,182800,2090270655,4525,4525,4525,4525,0
|
|
20240607,182700,2090270655,4525,4525,4525,4525,0
|
|
20240607,182600,2090270655,4525,4525,4525,4525,0
|
|
20240607,182500,2090270655,4525,4525,4525,4525,0
|
|
20240607,182400,2090270655,4525,4525,4525,4525,0
|
|
20240607,182300,2090270655,4525,4525,4525,4525,0
|
|
20240607,182200,2090270655,4525,4525,4525,4525,0
|
|
20240607,182100,2090270655,4525,4525,4525,4525,0
|
|
20240607,182000,2090270655,4525,4525,4525,4525,0
|
|
20240607,181900,2090270655,4525,4525,4525,4525,0
|
|
20240607,181800,2090270655,4525,4525,4525,4525,0
|
|
20240607,181700,2090270655,4525,4525,4525,4525,0
|
|
20240607,181600,2090270655,4525,4525,4525,4525,0
|
|
20240607,181500,2090270655,4525,4525,4525,4525,0
|
|
20240607,181400,2090270655,4525,4525,4525,4525,0
|
|
20240607,181300,2090270655,4525,4525,4525,4525,0
|
|
20240607,181200,2090270655,4525,4525,4525,4525,0
|
|
20240607,181100,2090270655,4525,4525,4525,4525,0
|
|
20240607,181000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,180900,2090270655,4525,4525,4525,4525,0
|
|
20240607,180800,2090270655,4525,4525,4525,4525,0
|
|
20240607,180700,2090270655,4525,4525,4525,4525,0
|
|
20240607,180600,2090270655,4525,4525,4525,4525,0
|
|
20240607,180500,2090270655,4525,4525,4525,4525,0
|
|
20240607,180400,2090270655,4525,4525,4525,4525,0
|
|
20240607,180300,2090270655,4525,4525,4525,4525,0
|
|
20240607,180200,2090270655,4525,4525,4525,4525,0
|
|
20240607,180100,2090270655,4525,4525,4525,4525,0
|
|
20240607,180000,2090270655,4525,4525,4525,4525,0
|
|
20240607,175900,2090270655,4525,4525,4525,4525,0
|
|
20240607,175800,2090270655,4525,4525,4525,4525,0
|
|
20240607,175700,2090270655,4525,4525,4525,4525,0
|
|
20240607,175600,2090270655,4525,4525,4525,4525,0
|
|
20240607,175500,2090270655,4525,4525,4525,4525,0
|
|
20240607,175400,2090270655,4525,4525,4525,4525,0
|
|
20240607,175300,2090270655,4525,4525,4525,4525,0
|
|
20240607,175200,2090270655,4525,4525,4525,4525,0
|
|
20240607,175100,2090270655,4525,4525,4525,4525,0
|
|
20240607,175000,2090270655,4525,4525,4525,4525,0
|
|
20240607,174900,2090270655,4525,4525,4525,4525,0
|
|
20240607,174800,2090270655,4525,4525,4525,4525,0
|
|
20240607,174700,2090270655,4525,4525,4525,4525,0
|
|
20240607,174600,2090270655,4525,4525,4525,4525,0
|
|
20240607,174500,2090270655,4525,4525,4525,4525,0
|
|
20240607,174400,2090270655,4525,4525,4525,4525,0
|
|
20240607,174300,2090270655,4525,4525,4525,4525,0
|
|
20240607,174200,2090270655,4525,4525,4525,4525,0
|
|
20240607,174100,2090270655,4525,4525,4525,4525,0
|
|
20240607,174000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,173900,2090270655,4525,4525,4525,4525,0
|
|
20240607,173800,2090270655,4525,4525,4525,4525,0
|
|
20240607,173700,2090270655,4525,4525,4525,4525,0
|
|
20240607,173600,2090270655,4525,4525,4525,4525,0
|
|
20240607,173500,2090270655,4525,4525,4525,4525,0
|
|
20240607,173400,2090270655,4525,4525,4525,4525,0
|
|
20240607,173300,2090270655,4525,4525,4525,4525,0
|
|
20240607,173200,2090270655,4525,4525,4525,4525,0
|
|
20240607,173100,2090270655,4525,4525,4525,4525,0
|
|
20240607,173000,2090270655,4525,4525,4525,4525,0
|
|
20240607,172900,2090270655,4525,4525,4525,4525,0
|
|
20240607,172800,2090270655,4525,4525,4525,4525,0
|
|
20240607,172700,2090270655,4525,4525,4525,4525,0
|
|
20240607,172600,2090270655,4525,4525,4525,4525,0
|
|
20240607,172500,2090270655,4525,4525,4525,4525,0
|
|
20240607,172400,2090270655,4525,4525,4525,4525,0
|
|
20240607,172300,2090270655,4525,4525,4525,4525,0
|
|
20240607,172200,2090270655,4525,4525,4525,4525,0
|
|
20240607,172100,2090270655,4525,4525,4525,4525,0
|
|
20240607,172000,2090270655,4525,4525,4525,4525,0
|
|
20240607,171900,2090270655,4525,4525,4525,4525,0
|
|
20240607,171800,2090270655,4525,4525,4525,4525,0
|
|
20240607,171700,2090270655,4525,4525,4525,4525,0
|
|
20240607,171600,2090270655,4525,4525,4525,4525,0
|
|
20240607,171500,2090270655,4525,4525,4525,4525,0
|
|
20240607,171400,2090270655,4525,4525,4525,4525,0
|
|
20240607,171300,2090270655,4525,4525,4525,4525,0
|
|
20240607,171200,2090270655,4525,4525,4525,4525,0
|
|
20240607,171100,2090270655,4525,4525,4525,4525,0
|
|
20240607,171000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,170900,2090270655,4525,4525,4525,4525,0
|
|
20240607,170800,2090270655,4525,4525,4525,4525,0
|
|
20240607,170700,2090270655,4525,4525,4525,4525,0
|
|
20240607,170600,2090270655,4525,4525,4525,4525,0
|
|
20240607,170500,2090270655,4525,4525,4525,4525,0
|
|
20240607,170400,2090270655,4525,4525,4525,4525,0
|
|
20240607,170300,2090270655,4525,4525,4525,4525,0
|
|
20240607,170200,2090270655,4525,4525,4525,4525,0
|
|
20240607,170100,2090270655,4525,4525,4525,4525,0
|
|
20240607,170000,2090270655,4525,4525,4525,4525,0
|
|
20240607,165900,2090270655,4525,4525,4525,4525,0
|
|
20240607,165800,2090270655,4525,4525,4525,4525,0
|
|
20240607,165700,2090270655,4525,4525,4525,4525,0
|
|
20240607,165600,2090270655,4525,4525,4525,4525,0
|
|
20240607,165500,2090270655,4525,4525,4525,4525,0
|
|
20240607,165400,2090270655,4525,4525,4525,4525,0
|
|
20240607,165300,2090270655,4525,4525,4525,4525,0
|
|
20240607,165200,2090270655,4525,4525,4525,4525,0
|
|
20240607,165100,2090270655,4525,4525,4525,4525,0
|
|
20240607,165000,2090270655,4525,4525,4525,4525,0
|
|
20240607,164900,2090270655,4525,4525,4525,4525,0
|
|
20240607,164800,2090270655,4525,4525,4525,4525,0
|
|
20240607,164700,2090270655,4525,4525,4525,4525,0
|
|
20240607,164600,2090270655,4525,4525,4525,4525,0
|
|
20240607,164500,2090270655,4525,4525,4525,4525,0
|
|
20240607,164400,2090270655,4525,4525,4525,4525,0
|
|
20240607,164300,2090270655,4525,4525,4525,4525,0
|
|
20240607,164200,2090270655,4525,4525,4525,4525,0
|
|
20240607,164100,2090270655,4525,4525,4525,4525,0
|
|
20240607,164000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,163900,2090270655,4525,4525,4525,4525,0
|
|
20240607,163800,2090270655,4525,4525,4525,4525,0
|
|
20240607,163700,2090270655,4525,4525,4525,4525,0
|
|
20240607,163600,2090270655,4525,4525,4525,4525,0
|
|
20240607,163500,2090270655,4525,4525,4525,4525,0
|
|
20240607,163400,2090270655,4525,4525,4525,4525,0
|
|
20240607,163300,2090270655,4525,4525,4525,4525,0
|
|
20240607,163200,2090270655,4525,4525,4525,4525,0
|
|
20240607,163100,2090270655,4525,4525,4525,4525,0
|
|
20240607,163000,2090270655,4525,4525,4525,4525,0
|
|
20240607,162900,2090270655,4525,4525,4525,4525,0
|
|
20240607,162800,2090270655,4525,4525,4525,4525,0
|
|
20240607,162700,2090270655,4525,4525,4525,4525,0
|
|
20240607,162600,2090270655,4525,4525,4525,4525,0
|
|
20240607,162500,2090270655,4525,4525,4525,4525,0
|
|
20240607,162400,2090270655,4525,4525,4525,4525,0
|
|
20240607,162300,2090270655,4525,4525,4525,4525,0
|
|
20240607,162200,2090270655,4525,4525,4525,4525,0
|
|
20240607,162100,2090270655,4525,4525,4525,4525,0
|
|
20240607,162000,2090270655,4525,4525,4525,4525,0
|
|
20240607,161900,2090270655,4525,4525,4525,4525,0
|
|
20240607,161800,2090270655,4525,4525,4525,4525,0
|
|
20240607,161700,2090270655,4525,4525,4525,4525,0
|
|
20240607,161600,2090270655,4525,4525,4525,4525,0
|
|
20240607,161500,2090270655,4525,4525,4525,4525,0
|
|
20240607,161400,2090270655,4525,4525,4525,4525,0
|
|
20240607,161300,2090270655,4525,4525,4525,4525,0
|
|
20240607,161200,2090270655,4525,4525,4525,4525,0
|
|
20240607,161100,2090270655,4525,4525,4525,4525,0
|
|
20240607,161000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,160900,2090270655,4525,4525,4525,4525,0
|
|
20240607,160800,2090270655,4525,4525,4525,4525,0
|
|
20240607,160700,2090270655,4525,4525,4525,4525,0
|
|
20240607,160600,2090270655,4525,4525,4525,4525,0
|
|
20240607,160500,2090270655,4525,4525,4525,4525,0
|
|
20240607,160400,2090270655,4525,4525,4525,4525,0
|
|
20240607,160300,2090270655,4525,4525,4525,4525,0
|
|
20240607,160200,2090270655,4525,4525,4525,4525,0
|
|
20240607,160100,2090270655,4525,4525,4525,4525,0
|
|
20240607,160000,2090270655,4525,4525,4525,4525,0
|
|
20240607,155900,2090270655,4525,4525,4525,4525,0
|
|
20240607,155800,2090270655,4525,4525,4525,4525,0
|
|
20240607,155700,2090270655,4525,4525,4525,4525,0
|
|
20240607,155600,2090270655,4525,4525,4525,4525,0
|
|
20240607,155500,2090270655,4525,4525,4525,4525,0
|
|
20240607,155400,2090270655,4525,4525,4525,4525,0
|
|
20240607,155300,2090270655,4525,4525,4525,4525,0
|
|
20240607,155200,2090270655,4525,4525,4525,4525,0
|
|
20240607,155100,2090270655,4525,4525,4525,4525,0
|
|
20240607,155000,2090270655,4525,4525,4525,4525,0
|
|
20240607,154900,2090270655,4525,4525,4525,4525,0
|
|
20240607,154800,2090270655,4525,4525,4525,4525,0
|
|
20240607,154700,2090270655,4525,4525,4525,4525,0
|
|
20240607,154600,2090270655,4525,4525,4525,4525,0
|
|
20240607,154500,2090270655,4525,4525,4525,4525,0
|
|
20240607,154400,2090270655,4525,4525,4525,4525,0
|
|
20240607,154300,2090270655,4525,4525,4525,4525,0
|
|
20240607,154200,2090270655,4525,4525,4525,4525,0
|
|
20240607,154100,2090270655,4525,4525,4525,4525,0
|
|
20240607,154000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,153900,2090270655,4525,4525,4525,4525,0
|
|
20240607,153800,2090270655,4525,4525,4525,4525,0
|
|
20240607,153700,2090270655,4525,4525,4525,4525,0
|
|
20240607,153600,2090270655,4525,4525,4525,4525,0
|
|
20240607,153500,2090270655,4525,4525,4525,4525,0
|
|
20240607,153400,2090270655,4525,4525,4525,4525,0
|
|
20240607,153300,2090270655,4525,4525,4525,4525,0
|
|
20240607,153200,2090270655,4525,4525,4525,4525,0
|
|
20240607,153100,2090270655,4525,4525,4525,4525,0
|
|
20240607,153000,2090270655,4525,4525,4525,4525,3210
|
|
20240607,152900,2075745405,4510,4510,4510,4510,0
|
|
20240607,152800,2075745405,4510,4510,4510,4510,0
|
|
20240607,152700,2075745405,4510,4510,4510,4510,0
|
|
20240607,152600,2075745405,4510,4510,4510,4510,0
|
|
20240607,152500,2075745405,4510,4510,4510,4510,0
|
|
20240607,152400,2075745405,4510,4510,4510,4510,0
|
|
20240607,152300,2075745405,4510,4510,4510,4510,0
|
|
20240607,152200,2075745405,4510,4510,4510,4510,0
|
|
20240607,152100,2075745405,4510,4510,4510,4510,0
|
|
20240607,152000,2075745405,4510,4510,4510,4510,0
|
|
20240607,151900,2075745405,4510,4480,4510,4480,3495
|
|
20240607,151800,2060052755,4480,4485,4490,4480,9476
|
|
20240607,151700,2017581945,4485,4490,4500,4485,2212
|
|
20240607,151600,2007654550,4490,4490,4490,4490,1310
|
|
20240607,151500,2001772650,4490,4490,4490,4490,811
|
|
20240607,151400,1998131260,4485,4485,4485,4485,139
|
|
20240607,151300,1997507845,4480,4490,4490,4480,601
|
|
20240607,151200,1994813440,4485,4485,4485,4485,665
|
|
20240607,151100,1991830915,4485,4485,4485,4485,1151
|
|
20240607,151000,1986668680,4485,4490,4490,4485,1804
|
|
20240607,150900,1978571555,4495,4495,4495,4495,0
|
|
20240607,150800,1978571555,4495,4495,4500,4495,904
|
|
20240607,150700,1974507825,4495,4495,4505,4490,1224
|
|
20240607,150600,1969008750,4500,4500,4500,4500,314
|
|
20240607,150500,1967595750,4500,4495,4500,4495,1145
|
|
20240607,150400,1962448835,4490,4495,4495,4490,572
|
|
20240607,150300,1959880530,4495,4490,4495,4490,779
|
|
20240607,150200,1956382810,4490,4490,4490,4490,196
|
|
20240607,150100,1955502770,4500,4490,4500,4490,2267
|
|
20240607,150000,1945310965,4500,4500,4500,4500,0
|
|
20240607,145900,1945310965,4500,4495,4500,4495,60
|
|
20240607,145800,1945041115,4490,4495,4495,4490,867
|
|
20240607,145700,1941146785,4500,4500,4500,4500,0
|
|
20240607,145600,1941146785,4500,4500,4500,4500,49
|
|
20240607,145500,1940926285,4490,4490,4490,4490,567
|
|
20240607,145400,1938380455,4495,4495,4495,4495,0
|
|
20240607,145300,1938380455,4495,4495,4495,4495,111
|
|
20240607,145200,1937881510,4490,4490,4490,4490,567
|
|
20240607,145100,1935335680,4490,4490,4490,4490,182
|
|
20240607,145000,1934518500,4490,4490,4490,4490,320
|
|
20240607,144900,1933081700,4490,4490,4490,4490,568
|
|
20240607,144800,1930531380,4495,4490,4495,4490,166
|
|
20240607,144700,1929785990,4485,4485,4485,4485,0
|
|
20240607,144600,1929785990,4485,4490,4490,4485,1871
|
|
20240607,144500,1921388035,4490,4500,4500,4490,6
|
|
20240607,144400,1921361055,4495,4495,4495,4495,538
|
|
20240607,144300,1918942745,4490,4490,4490,4490,569
|
|
20240607,144200,1916387935,4495,4495,4495,4495,4
|
|
20240607,144100,1916369955,4485,4485,4485,4485,0
|
|
20240607,144000,1916369955,4485,4485,4485,4485,569
|
|
20240607,143900,1913817990,4495,4490,4495,4490,32
|
|
20240607,143800,1913674260,4485,4485,4485,4485,50
|
|
20240607,143700,1913450010,4485,4490,4490,4485,568
|
|
20240607,143600,1910902525,4490,4490,4490,4490,51
|
|
20240607,143500,1910673535,4490,4485,4490,4485,388
|
|
20240607,143400,1908931905,4490,4485,4490,4485,766
|
|
20240607,143300,1905493565,4500,4495,4500,4490,1403
|
|
20240607,143200,1899191555,4495,4495,4495,4495,473
|
|
20240607,143100,1897065420,4495,4495,4495,4495,567
|
|
20240607,143000,1894516755,4500,4505,4505,4500,864
|
|
20240607,142900,1890628455,4505,4505,4505,4505,103
|
|
20240607,142800,1890164440,4500,4520,4520,4500,568
|
|
20240607,142700,1887608420,4510,4510,4510,4510,100
|
|
20240607,142600,1887157420,4500,4500,4500,4500,100
|
|
20240607,142500,1886707420,4495,4495,4495,4495,575
|
|
20240607,142400,1884122795,4490,4490,4490,4490,0
|
|
20240607,142300,1884122795,4490,4490,4490,4490,0
|
|
20240607,142200,1884122795,4490,4510,4510,4490,2149
|
|
20240607,142100,1874442145,4510,4510,4510,4510,10
|
|
20240607,142000,1874397045,4510,4490,4510,4490,2070
|
|
20240607,141900,1865088365,4490,4490,4495,4485,3440
|
|
20240607,141800,1849640100,4485,4490,4490,4485,510
|
|
20240607,141700,1847352700,4485,4485,4490,4485,1454
|
|
20240607,141600,1840831505,4490,4485,4490,4480,1070
|
|
20240607,141500,1836035340,4485,4485,4485,4485,32
|
|
20240607,141400,1835891820,4480,4485,4485,4480,251
|
|
20240607,141300,1834767085,4480,4485,4485,4480,750
|
|
20240607,141200,1831405835,4490,4485,4490,4485,350
|
|
20240607,141100,1829835785,4485,4485,4485,4485,600
|
|
20240607,141000,1827144785,4490,4485,4490,4485,1506
|
|
20240607,140900,1820390370,4495,4490,4495,4490,50
|
|
20240607,140800,1820165810,4480,4485,4485,4480,5928
|
|
20240607,140700,1793601375,4490,4495,4495,4490,580
|
|
20240607,140600,1790996925,4495,4490,4495,4490,430
|
|
20240607,140500,1789065725,4490,4485,4490,4485,374
|
|
20240607,140400,1787387580,4485,4490,4490,4485,1067
|
|
20240607,140300,1782599585,4490,4490,4490,4490,100
|
|
20240607,140200,1782150585,4490,4485,4490,4485,78
|
|
20240607,140100,1781800745,4485,4490,4490,4485,1876
|
|
20240607,140000,1773383120,4490,4490,4490,4490,876
|
|
20240607,135900,1769449880,4485,4485,4485,4485,300
|
|
20240607,135800,1768104380,4485,4485,4485,4485,267
|
|
20240607,135700,1766906885,4490,4490,4490,4490,50
|
|
20240607,135600,1766682385,4485,4490,4495,4480,6274
|
|
20240607,135500,1738538735,4490,4495,4495,4490,2898
|
|
20240607,135400,1725515070,4495,4495,4495,4495,2222
|
|
20240607,135300,1715527180,4495,4495,4495,4495,1
|
|
20240607,135200,1715522685,4505,4500,4505,4495,1068
|
|
20240607,135100,1710718005,4500,4500,4500,4500,0
|
|
20240607,135000,1710718005,4500,4500,4500,4500,1158
|
|
20240607,134900,1705507005,4500,4500,4500,4500,567
|
|
20240607,134800,1702955505,4510,4510,4510,4510,0
|
|
20240607,134700,1702955505,4510,4510,4510,4510,8
|
|
20240607,134600,1702919425,4510,4505,4510,4500,577
|
|
20240607,134500,1700322870,4505,4505,4505,4505,190
|
|
20240607,134400,1699466920,4505,4505,4505,4505,31
|
|
20240607,134300,1699327265,4505,4510,4510,4505,562
|
|
20240607,134200,1696795405,4505,4505,4505,4505,248
|
|
20240607,134100,1695678165,4505,4500,4505,4500,46
|
|
20240607,134000,1695471160,4500,4505,4505,4500,1222
|
|
20240607,133900,1689971160,4505,4500,4510,4500,1615
|
|
20240607,133800,1682698595,4500,4500,4500,4495,267
|
|
20240607,133700,1681497725,4495,4495,4495,4495,567
|
|
20240607,133600,1678949060,4500,4500,4500,4500,5
|
|
20240607,133500,1678926560,4490,4490,4490,4490,1
|
|
20240607,133400,1678922070,4490,4490,4500,4490,1078
|
|
20240607,133300,1674081525,4495,4495,4495,4490,24
|
|
20240607,133200,1673973650,4495,4490,4495,4490,2062
|
|
20240607,133100,1664707115,4490,4490,4500,4490,888
|
|
20240607,133000,1660719305,4490,4505,4505,4490,712
|
|
20240607,132900,1657520730,4510,4505,4510,4495,869
|
|
20240607,132800,1653610165,4510,4505,4510,4505,592
|
|
20240607,132700,1650943155,4490,4500,4500,4490,701
|
|
20240607,132600,1647794540,4490,4495,4500,4490,1566
|
|
20240607,132500,1640751550,4500,4500,4500,4495,4
|
|
20240607,132400,1640733560,4495,4495,4510,4480,11866
|
|
20240607,132300,1587529060,4500,4510,4510,4500,8813
|
|
20240607,132200,1547861125,4505,4510,4510,4505,569
|
|
20240607,132100,1545294940,4510,4515,4520,4510,798
|
|
20240607,132000,1541694795,4515,4515,4515,4515,270
|
|
20240607,131900,1540475745,4515,4510,4515,4510,109
|
|
20240607,131800,1539984150,4505,4500,4505,4500,1624
|
|
20240607,131700,1532673065,4500,4500,4500,4500,0
|
|
20240607,131600,1532673065,4500,4495,4500,4495,550
|
|
20240607,131500,1530200565,4500,4490,4500,4490,3592
|
|
20240607,131400,1514071330,4495,4505,4510,4495,6302
|
|
20240607,131300,1485712475,4510,4505,4510,4505,21
|
|
20240607,131200,1485617865,4505,4510,4510,4505,678
|
|
20240607,131100,1482562920,4510,4505,4510,4505,1120
|
|
20240607,131000,1477512220,4505,4510,4510,4505,61
|
|
20240607,130900,1477237410,4510,4515,4515,4505,2890
|
|
20240607,130800,1464207075,4515,4515,4515,4515,700
|
|
20240607,130700,1461046575,4515,4515,4515,4515,50
|
|
20240607,130600,1460820825,4515,4515,4515,4515,142
|
|
20240607,130500,1460179695,4515,4515,4515,4515,168
|
|
20240607,130400,1459421175,4515,4515,4515,4515,280
|
|
20240607,130300,1458156975,4515,4515,4520,4515,307
|
|
20240607,130200,1456770770,4515,4515,4515,4515,2
|
|
20240607,130100,1456761740,4515,4515,4515,4515,39
|
|
20240607,130000,1456585655,4515,4515,4515,4515,1000
|
|
20240607,125900,1452070655,4515,4515,4515,4515,5
|
|
20240607,125800,1452048080,4515,4510,4515,4510,427
|
|
20240607,125700,1450121810,4505,4510,4510,4505,768
|
|
20240607,125600,1446660965,4510,4510,4510,4510,116
|
|
20240607,125500,1446137805,4505,4505,4510,4505,578
|
|
20240607,125400,1443532750,4510,4510,4510,4510,34
|
|
20240607,125300,1443379410,4510,4510,4510,4510,204
|
|
20240607,125200,1442459370,4510,4510,4510,4510,3
|
|
20240607,125100,1442445840,4510,4515,4515,4510,505
|
|
20240607,125000,1440167770,4515,4505,4515,4500,2436
|
|
20240607,124900,1429188355,4500,4505,4505,4500,4
|
|
20240607,124800,1429170340,4500,4510,4510,4500,1446
|
|
20240607,124700,1422661000,4515,4520,4520,4515,20
|
|
20240607,124600,1422570650,4520,4520,4520,4495,5437
|
|
20240607,124500,1398119790,4520,4520,4520,4500,20595
|
|
20240607,124400,1305345965,4520,4520,4520,4520,0
|
|
20240607,124300,1305345965,4520,4520,4520,4520,100
|
|
20240607,124200,1304893965,4525,4520,4525,4520,690
|
|
20240607,124100,1301774550,4520,4520,4520,4520,0
|
|
20240607,124000,1301774550,4520,4520,4520,4520,0
|
|
20240607,123900,1301774550,4520,4520,4520,4520,567
|
|
20240607,123800,1299211710,4520,4520,4520,4520,0
|
|
20240607,123700,1299211710,4520,4520,4520,4520,0
|
|
20240607,123600,1299211710,4520,4520,4520,4520,821
|
|
20240607,123500,1295500790,4525,4525,4525,4525,0
|
|
20240607,123400,1295500790,4525,4525,4525,4525,0
|
|
20240607,123300,1295500790,4525,4525,4525,4525,567
|
|
20240607,123200,1292935115,4525,4540,4540,4525,6010
|
|
20240607,123100,1265729580,4530,4530,4530,4530,25
|
|
20240607,123000,1265616330,4540,4560,4560,4540,365
|
|
20240607,122900,1263957730,4560,4540,4560,4540,29
|
|
20240607,122800,1263826020,4535,4535,4535,4535,1000
|
|
20240607,122700,1259291020,4535,4530,4540,4530,967
|
|
20240607,122600,1254906505,4530,4530,4530,4530,0
|
|
20240607,122500,1254906505,4530,4530,4530,4530,0
|
|
20240607,122400,1254906505,4530,4535,4540,4530,868
|
|
20240607,122300,1250972070,4540,4540,4540,4540,0
|
|
20240607,122200,1250972070,4540,4540,4540,4540,2
|
|
20240607,122100,1250962990,4540,4540,4540,4540,1
|
|
20240607,122000,1250958450,4550,4550,4550,4545,246
|
|
20240607,121900,1249839155,4555,4555,4555,4555,1
|
|
20240607,121800,1249834600,4550,4530,4555,4530,569
|
|
20240607,121700,1247256985,4560,4545,4560,4545,6
|
|
20240607,121600,1247229665,4540,4530,4540,4530,560
|
|
20240607,121500,1244690065,4535,4540,4555,4535,19
|
|
20240607,121400,1244603805,4540,4535,4540,4535,59
|
|
20240607,121300,1244335995,4535,4535,4535,4535,15
|
|
20240607,121200,1244267970,4530,4505,4530,4505,1036
|
|
20240607,121100,1239586255,4510,4515,4515,4510,10500
|
|
20240607,121000,1192227670,4515,4535,4535,4515,3987
|
|
20240607,120900,1174219880,4520,4525,4530,4520,593
|
|
20240607,120800,1171536445,4525,4530,4530,4525,155
|
|
20240607,120700,1170834360,4525,4530,4535,4520,7321
|
|
20240607,120600,1137716365,4550,4535,4550,4530,2051
|
|
20240607,120500,1128414890,4535,4540,4545,4535,248
|
|
20240607,120400,1127288355,4555,4545,4555,4540,1264
|
|
20240607,120300,1121541875,4540,4540,4540,4540,567
|
|
20240607,120200,1118967695,4545,4555,4555,4545,1001
|
|
20240607,120100,1114418140,4540,4555,4555,4540,3
|
|
20240607,120000,1114404490,4535,4535,4535,4535,567
|
|
20240607,115900,1111833145,4560,4560,4560,4560,2
|
|
20240607,115800,1111824025,4535,4535,4535,4535,0
|
|
20240607,115700,1111824025,4535,4535,4535,4535,567
|
|
20240607,115600,1109252680,4535,4540,4560,4530,11739
|
|
20240607,115500,1055972175,4560,4545,4560,4545,1521
|
|
20240607,115400,1049043590,4540,4545,4560,4540,1077
|
|
20240607,115300,1044143140,4560,4560,4560,4560,0
|
|
20240607,115200,1044143140,4560,4560,4560,4560,2
|
|
20240607,115100,1044134020,4540,4560,4560,4540,15378
|
|
20240607,115000,974213100,4565,4570,4570,4565,147
|
|
20240607,114900,973542040,4570,4570,4570,4570,3
|
|
20240607,114800,973528330,4570,4565,4570,4565,569
|
|
20240607,114700,970930835,4565,4565,4565,4565,0
|
|
20240607,114600,970930835,4565,4565,4565,4565,1
|
|
20240607,114500,970926270,4570,4570,4570,4570,566
|
|
20240607,114400,968339650,4575,4575,4575,4575,0
|
|
20240607,114300,968339650,4575,4575,4575,4575,10
|
|
20240607,114200,968293900,4575,4570,4575,4570,919
|
|
20240607,114100,964094060,4570,4570,4570,4570,0
|
|
20240607,114000,964094060,4570,4570,4570,4570,1
|
|
20240607,113900,964089490,4575,4575,4575,4575,280
|
|
20240607,113800,962808490,4580,4580,4580,4580,60
|
|
20240607,113700,962533690,4580,4570,4580,4570,69
|
|
20240607,113600,962218340,4565,4565,4565,4565,567
|
|
20240607,113500,959629985,4580,4580,4580,4580,20
|
|
20240607,113400,959538385,4580,4580,4580,4580,10
|
|
20240607,113300,959492585,4560,4560,4560,4560,567
|
|
20240607,113200,956907065,4580,4570,4580,4570,368
|
|
20240607,113100,955225155,4555,4555,4555,4555,2
|
|
20240607,113000,955216045,4555,4565,4565,4555,1522
|
|
20240607,112900,948275125,4565,4565,4565,4565,0
|
|
20240607,112800,948275125,4565,4570,4570,4565,36
|
|
20240607,112700,948110780,4565,4565,4565,4565,1100
|
|
20240607,112600,943089280,4565,4570,4570,4565,868
|
|
20240607,112500,939126830,4575,4575,4575,4575,2911
|
|
20240607,112400,925809005,4575,4575,4575,4575,521
|
|
20240607,112300,923425430,4575,4575,4575,4575,567
|
|
20240607,112200,920831405,4575,4580,4585,4575,815
|
|
20240607,112100,917096875,4575,4575,4575,4575,179
|
|
20240607,112000,916277950,4580,4575,4580,4575,1027
|
|
20240607,111900,911574435,4575,4575,4575,4575,0
|
|
20240607,111800,911574435,4575,4575,4575,4575,107
|
|
20240607,111700,911084910,4575,4575,4575,4575,431
|
|
20240607,111600,909113085,4575,4575,4575,4575,0
|
|
20240607,111500,909113085,4575,4575,4575,4575,354
|
|
20240607,111400,907493535,4565,4570,4570,4565,9879
|
|
20240607,111300,862349340,4565,4545,4565,4545,4430
|
|
20240607,111200,842162205,4540,4550,4550,4540,7020
|
|
20240607,111100,810250990,4555,4555,4555,4555,567
|
|
20240607,111000,807668305,4570,4570,4570,4570,26
|
|
20240607,110900,807549485,4570,4550,4570,4550,190
|
|
20240607,110800,806684205,4550,4555,4560,4550,1003
|
|
20240607,110700,802119275,4555,4550,4555,4545,634
|
|
20240607,110600,799232535,4545,4560,4570,4545,7024
|
|
20240607,110500,767251730,4585,4565,4585,4560,1215
|
|
20240607,110400,761709380,4585,4585,4585,4585,0
|
|
20240607,110300,761709380,4585,4585,4585,4585,101
|
|
20240607,110200,761246295,4560,4590,4590,4560,594
|
|
20240607,110100,758536815,4590,4585,4590,4585,488
|
|
20240607,110000,756298410,4585,4585,4585,4585,0
|
|
20240607,105900,756298410,4585,4585,4585,4565,969
|
|
20240607,105800,751866885,4560,4560,4560,4560,0
|
|
20240607,105700,751866885,4560,4560,4560,4560,0
|
|
20240607,105600,751866885,4560,4560,4560,4560,567
|
|
20240607,105500,749281365,4585,4580,4585,4580,417
|
|
20240607,105400,747371500,4555,4555,4555,4555,0
|
|
20240607,105300,747371500,4555,4555,4555,4555,567
|
|
20240607,105200,744788815,4555,4575,4575,4555,450
|
|
20240607,105100,742730085,4575,4575,4575,4575,2
|
|
20240607,105000,742720935,4550,4550,4575,4550,2568
|
|
20240607,104900,731036260,4550,4560,4565,4550,5847
|
|
20240607,104800,704413345,4555,4555,4575,4555,325
|
|
20240607,104700,702929605,4555,4570,4570,4550,3098
|
|
20240607,104600,688811290,4560,4580,4580,4560,475
|
|
20240607,104500,686642625,4580,4580,4580,4580,99
|
|
20240607,104400,686189205,4560,4560,4560,4560,567
|
|
20240607,104300,683603685,4580,4580,4580,4580,2565
|
|
20240607,104200,671855985,4580,4580,4580,4555,4
|
|
20240607,104100,671837690,4555,4565,4565,4555,1607
|
|
20240607,104000,664511485,4560,4560,4560,4560,1
|
|
20240607,103900,664506925,4580,4580,4580,4580,162
|
|
20240607,103800,663764965,4555,4570,4585,4550,14299
|
|
20240607,103700,598591270,4590,4590,4590,4560,6260
|
|
20240607,103600,569968715,4590,4590,4595,4585,685
|
|
20240607,103500,566824360,4590,4590,4590,4590,530
|
|
20240607,103400,564391660,4595,4595,4595,4595,0
|
|
20240607,103300,564391660,4595,4600,4605,4595,2182
|
|
20240607,103200,554358220,4615,4605,4615,4585,5568
|
|
20240607,103100,528787905,4615,4615,4615,4615,1
|
|
20240607,103000,528783290,4610,4610,4610,4610,0
|
|
20240607,102900,528783290,4610,4610,4610,4610,567
|
|
20240607,102800,526169420,4620,4620,4620,4620,0
|
|
20240607,102700,526169420,4620,4620,4620,4620,0
|
|
20240607,102600,526169420,4620,4610,4620,4610,668
|
|
20240607,102500,523089930,4605,4610,4610,4605,1588
|
|
20240607,102400,515777085,4610,4610,4610,4610,3000
|
|
20240607,102300,501947085,4625,4610,4625,4610,569
|
|
20240607,102200,499323965,4625,4625,4625,4625,500
|
|
20240607,102100,497011465,4625,4625,4625,4625,0
|
|
20240607,102000,497011465,4625,4610,4625,4610,567
|
|
20240607,101900,494397580,4610,4610,4610,4610,658
|
|
20240607,101800,491364200,4605,4605,4605,4605,0
|
|
20240607,101700,491364200,4605,4590,4605,4585,5900
|
|
20240607,101600,464265835,4590,4590,4590,4590,0
|
|
20240607,101500,464265835,4590,4590,4590,4590,1809
|
|
20240607,101400,455962525,4590,4615,4615,4590,5885
|
|
20240607,101300,428904265,4640,4640,4640,4640,1078
|
|
20240607,101200,423902345,4640,4640,4640,4640,31
|
|
20240607,101100,423758505,4640,4620,4640,4620,298
|
|
20240607,101000,422380925,4615,4620,4620,4615,527
|
|
20240607,100900,419946295,4630,4630,4630,4630,2
|
|
20240607,100800,419937035,4630,4630,4630,4630,0
|
|
20240607,100700,419937035,4630,4630,4630,4630,101
|
|
20240607,100600,419469405,4635,4635,4635,4635,0
|
|
20240607,100500,419469405,4635,4635,4635,4635,66
|
|
20240607,100400,419163495,4640,4640,4640,4640,0
|
|
20240607,100300,419163495,4640,4640,4640,4640,0
|
|
20240607,100200,419163495,4640,4640,4640,4630,8705
|
|
20240607,100100,378859065,4635,4615,4635,4615,3215
|
|
20240607,100000,364014625,4615,4615,4615,4615,1
|
|
20240607,095900,364010010,4605,4605,4605,4605,300
|
|
20240607,095800,362628510,4605,4605,4605,4605,79
|
|
20240607,095700,362264715,4610,4615,4615,4610,795
|
|
20240607,095600,358599760,4610,4615,4615,4610,51
|
|
20240607,095500,358364645,4610,4610,4610,4610,50
|
|
20240607,095400,358134145,4610,4610,4610,4610,100
|
|
20240607,095300,357673145,4610,4615,4615,4610,1505
|
|
20240607,095200,350732595,4610,4610,4610,4610,3554
|
|
20240607,095100,334348655,4615,4615,4615,4615,335
|
|
20240607,095000,332802630,4615,4610,4615,4605,2047
|
|
20240607,094900,323363415,4615,4615,4615,4615,3
|
|
20240607,094800,323349570,4600,4600,4600,4600,0
|
|
20240607,094700,323349570,4600,4600,4600,4600,0
|
|
20240607,094600,323349570,4600,4595,4600,4595,1550
|
|
20240607,094500,316223335,4605,4595,4605,4595,1231
|
|
20240607,094400,310561375,4620,4595,4620,4595,1108
|
|
20240607,094300,305467800,4595,4595,4595,4590,1685
|
|
20240607,094200,297729760,4595,4610,4610,4595,601
|
|
20240607,094100,294959165,4610,4605,4610,4590,5
|
|
20240607,094000,294936145,4605,4605,4605,4605,1500
|
|
20240607,093900,288028645,4590,4590,4590,4590,56
|
|
20240607,093800,287771605,4605,4605,4605,4605,0
|
|
20240607,093700,287771605,4605,4600,4605,4600,386
|
|
20240607,093600,285994200,4595,4595,4595,4595,65
|
|
20240607,093500,285695525,4590,4590,4590,4590,4
|
|
20240607,093400,285677165,4590,4595,4595,4590,233
|
|
20240607,093300,284607690,4590,4615,4615,4570,2320
|
|
20240607,093200,273982205,4595,4590,4595,4575,5159
|
|
20240607,093100,250360440,4595,4610,4625,4590,1517
|
|
20240607,093000,243393705,4605,4605,4605,4605,1
|
|
20240607,092900,243389100,4600,4600,4600,4600,5471
|
|
20240607,092800,218222500,4600,4595,4630,4595,523
|
|
20240607,092700,215808525,4590,4615,4625,4590,11241
|
|
20240607,092600,164058660,4620,4625,4625,4615,1740
|
|
20240607,092500,156015115,4625,4625,4625,4625,25
|
|
20240607,092400,155899490,4650,4625,4650,4625,4064
|
|
20240607,092300,137021415,4625,4625,4625,4625,5
|
|
20240607,092200,136998290,4605,4625,4625,4605,7160
|
|
20240607,092100,103968640,4640,4640,4640,4640,6
|
|
20240607,092000,103940800,4640,4630,4640,4625,559
|
|
20240607,091900,101348845,4640,4640,4640,4640,748
|
|
20240607,091800,97878125,4615,4615,4615,4615,0
|
|
20240607,091700,97878125,4615,4625,4625,4615,2700
|
|
20240607,091600,85403260,4620,4620,4620,4620,0
|
|
20240607,091500,85403260,4620,4620,4620,4620,521
|
|
20240607,091400,82996240,4625,4655,4655,4625,2288
|
|
20240607,091300,72411030,4630,4630,4630,4630,178
|
|
20240607,091200,71586890,4655,4655,4655,4655,10
|
|
20240607,091100,71540340,4630,4630,4630,4630,613
|
|
20240607,091000,68702150,4660,4660,4660,4660,5
|
|
20240607,090900,68678850,4660,4630,4660,4630,368
|
|
20240607,090800,66971920,4660,4660,4660,4660,1
|
|
20240607,090700,66967260,4640,4625,4670,4625,247
|
|
20240607,090600,65820980,4650,4625,4660,4620,800
|
|
20240607,090500,62103285,4650,4650,4650,4650,1
|
|
20240607,090400,62098635,4625,4630,4640,4625,686
|
|
20240607,090300,58920045,4620,4620,4620,4620,1000
|
|
20240607,090200,54300045,4620,4620,4620,4620,225
|
|
20240607,090100,53260545,4640,4630,4650,4630,316
|
|
20240607,090000,51793355,4615,4610,4615,4610,11235
|