606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,190200,3776085770,9170,9170,9170,9170,0
|
|
20240604,190100,3776085770,9170,9170,9170,9170,0
|
|
20240604,190000,3776085770,9170,9170,9170,9170,0
|
|
20240604,185900,3776085770,9170,9170,9170,9170,0
|
|
20240604,185800,3776085770,9170,9170,9170,9170,0
|
|
20240604,185700,3776085770,9170,9170,9170,9170,0
|
|
20240604,185600,3776085770,9170,9170,9170,9170,0
|
|
20240604,185500,3776085770,9170,9170,9170,9170,0
|
|
20240604,185400,3776085770,9170,9170,9170,9170,0
|
|
20240604,185300,3776085770,9170,9170,9170,9170,0
|
|
20240604,185200,3776085770,9170,9170,9170,9170,0
|
|
20240604,185100,3776085770,9170,9170,9170,9170,0
|
|
20240604,185000,3776085770,9170,9170,9170,9170,0
|
|
20240604,184900,3776085770,9170,9170,9170,9170,0
|
|
20240604,184800,3776085770,9170,9170,9170,9170,0
|
|
20240604,184700,3776085770,9170,9170,9170,9170,0
|
|
20240604,184600,3776085770,9170,9170,9170,9170,0
|
|
20240604,184500,3776085770,9170,9170,9170,9170,0
|
|
20240604,184400,3776085770,9170,9170,9170,9170,0
|
|
20240604,184300,3776085770,9170,9170,9170,9170,0
|
|
20240604,184200,3776085770,9170,9170,9170,9170,0
|
|
20240604,184100,3776085770,9170,9170,9170,9170,0
|
|
20240604,184000,3776085770,9170,9170,9170,9170,0
|
|
20240604,183900,3776085770,9170,9170,9170,9170,0
|
|
20240604,183800,3776085770,9170,9170,9170,9170,0
|
|
20240604,183700,3776085770,9170,9170,9170,9170,0
|
|
20240604,183600,3776085770,9170,9170,9170,9170,0
|
|
20240604,183500,3776085770,9170,9170,9170,9170,0
|
|
20240604,183400,3776085770,9170,9170,9170,9170,0
|
|
20240604,183300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,183200,3776085770,9170,9170,9170,9170,0
|
|
20240604,183100,3776085770,9170,9170,9170,9170,0
|
|
20240604,183000,3776085770,9170,9170,9170,9170,0
|
|
20240604,182900,3776085770,9170,9170,9170,9170,0
|
|
20240604,182800,3776085770,9170,9170,9170,9170,0
|
|
20240604,182700,3776085770,9170,9170,9170,9170,0
|
|
20240604,182600,3776085770,9170,9170,9170,9170,0
|
|
20240604,182500,3776085770,9170,9170,9170,9170,0
|
|
20240604,182400,3776085770,9170,9170,9170,9170,0
|
|
20240604,182300,3776085770,9170,9170,9170,9170,0
|
|
20240604,182200,3776085770,9170,9170,9170,9170,0
|
|
20240604,182100,3776085770,9170,9170,9170,9170,0
|
|
20240604,182000,3776085770,9170,9170,9170,9170,0
|
|
20240604,181900,3776085770,9170,9170,9170,9170,0
|
|
20240604,181800,3776085770,9170,9170,9170,9170,0
|
|
20240604,181700,3776085770,9170,9170,9170,9170,0
|
|
20240604,181600,3776085770,9170,9170,9170,9170,0
|
|
20240604,181500,3776085770,9170,9170,9170,9170,0
|
|
20240604,181400,3776085770,9170,9170,9170,9170,0
|
|
20240604,181300,3776085770,9170,9170,9170,9170,0
|
|
20240604,181200,3776085770,9170,9170,9170,9170,0
|
|
20240604,181100,3776085770,9170,9170,9170,9170,0
|
|
20240604,181000,3776085770,9170,9170,9170,9170,0
|
|
20240604,180900,3776085770,9170,9170,9170,9170,0
|
|
20240604,180800,3776085770,9170,9170,9170,9170,0
|
|
20240604,180700,3776085770,9170,9170,9170,9170,0
|
|
20240604,180600,3776085770,9170,9170,9170,9170,0
|
|
20240604,180500,3776085770,9170,9170,9170,9170,0
|
|
20240604,180400,3776085770,9170,9170,9170,9170,0
|
|
20240604,180300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,180200,3776085770,9170,9170,9170,9170,0
|
|
20240604,180100,3776085770,9170,9170,9170,9170,0
|
|
20240604,180000,3776085770,9170,9170,9170,9170,0
|
|
20240604,175900,3776085770,9170,9170,9170,9170,0
|
|
20240604,175800,3776085770,9170,9170,9170,9170,0
|
|
20240604,175700,3776085770,9170,9170,9170,9170,0
|
|
20240604,175600,3776085770,9170,9170,9170,9170,0
|
|
20240604,175500,3776085770,9170,9170,9170,9170,0
|
|
20240604,175400,3776085770,9170,9170,9170,9170,0
|
|
20240604,175300,3776085770,9170,9170,9170,9170,0
|
|
20240604,175200,3776085770,9170,9170,9170,9170,0
|
|
20240604,175100,3776085770,9170,9170,9170,9170,0
|
|
20240604,175000,3776085770,9170,9170,9170,9170,0
|
|
20240604,174900,3776085770,9170,9170,9170,9170,0
|
|
20240604,174800,3776085770,9170,9170,9170,9170,0
|
|
20240604,174700,3776085770,9170,9170,9170,9170,0
|
|
20240604,174600,3776085770,9170,9170,9170,9170,0
|
|
20240604,174500,3776085770,9170,9170,9170,9170,0
|
|
20240604,174400,3776085770,9170,9170,9170,9170,0
|
|
20240604,174300,3776085770,9170,9170,9170,9170,0
|
|
20240604,174200,3776085770,9170,9170,9170,9170,0
|
|
20240604,174100,3776085770,9170,9170,9170,9170,0
|
|
20240604,174000,3776085770,9170,9170,9170,9170,0
|
|
20240604,173900,3776085770,9170,9170,9170,9170,0
|
|
20240604,173800,3776085770,9170,9170,9170,9170,0
|
|
20240604,173700,3776085770,9170,9170,9170,9170,0
|
|
20240604,173600,3776085770,9170,9170,9170,9170,0
|
|
20240604,173500,3776085770,9170,9170,9170,9170,0
|
|
20240604,173400,3776085770,9170,9170,9170,9170,0
|
|
20240604,173300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,173200,3776085770,9170,9170,9170,9170,0
|
|
20240604,173100,3776085770,9170,9170,9170,9170,0
|
|
20240604,173000,3776085770,9170,9170,9170,9170,0
|
|
20240604,172900,3776085770,9170,9170,9170,9170,0
|
|
20240604,172800,3776085770,9170,9170,9170,9170,0
|
|
20240604,172700,3776085770,9170,9170,9170,9170,0
|
|
20240604,172600,3776085770,9170,9170,9170,9170,0
|
|
20240604,172500,3776085770,9170,9170,9170,9170,0
|
|
20240604,172400,3776085770,9170,9170,9170,9170,0
|
|
20240604,172300,3776085770,9170,9170,9170,9170,0
|
|
20240604,172200,3776085770,9170,9170,9170,9170,0
|
|
20240604,172100,3776085770,9170,9170,9170,9170,0
|
|
20240604,172000,3776085770,9170,9170,9170,9170,0
|
|
20240604,171900,3776085770,9170,9170,9170,9170,0
|
|
20240604,171800,3776085770,9170,9170,9170,9170,0
|
|
20240604,171700,3776085770,9170,9170,9170,9170,0
|
|
20240604,171600,3776085770,9170,9170,9170,9170,0
|
|
20240604,171500,3776085770,9170,9170,9170,9170,0
|
|
20240604,171400,3776085770,9170,9170,9170,9170,0
|
|
20240604,171300,3776085770,9170,9170,9170,9170,0
|
|
20240604,171200,3776085770,9170,9170,9170,9170,0
|
|
20240604,171100,3776085770,9170,9170,9170,9170,0
|
|
20240604,171000,3776085770,9170,9170,9170,9170,0
|
|
20240604,170900,3776085770,9170,9170,9170,9170,0
|
|
20240604,170800,3776085770,9170,9170,9170,9170,0
|
|
20240604,170700,3776085770,9170,9170,9170,9170,0
|
|
20240604,170600,3776085770,9170,9170,9170,9170,0
|
|
20240604,170500,3776085770,9170,9170,9170,9170,0
|
|
20240604,170400,3776085770,9170,9170,9170,9170,0
|
|
20240604,170300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,170200,3776085770,9170,9170,9170,9170,0
|
|
20240604,170100,3776085770,9170,9170,9170,9170,0
|
|
20240604,170000,3776085770,9170,9170,9170,9170,0
|
|
20240604,165900,3776085770,9170,9170,9170,9170,0
|
|
20240604,165800,3776085770,9170,9170,9170,9170,0
|
|
20240604,165700,3776085770,9170,9170,9170,9170,0
|
|
20240604,165600,3776085770,9170,9170,9170,9170,0
|
|
20240604,165500,3776085770,9170,9170,9170,9170,0
|
|
20240604,165400,3776085770,9170,9170,9170,9170,0
|
|
20240604,165300,3776085770,9170,9170,9170,9170,0
|
|
20240604,165200,3776085770,9170,9170,9170,9170,0
|
|
20240604,165100,3776085770,9170,9170,9170,9170,0
|
|
20240604,165000,3776085770,9170,9170,9170,9170,0
|
|
20240604,164900,3776085770,9170,9170,9170,9170,0
|
|
20240604,164800,3776085770,9170,9170,9170,9170,0
|
|
20240604,164700,3776085770,9170,9170,9170,9170,0
|
|
20240604,164600,3776085770,9170,9170,9170,9170,0
|
|
20240604,164500,3776085770,9170,9170,9170,9170,0
|
|
20240604,164400,3776085770,9170,9170,9170,9170,0
|
|
20240604,164300,3776085770,9170,9170,9170,9170,0
|
|
20240604,164200,3776085770,9170,9170,9170,9170,0
|
|
20240604,164100,3776085770,9170,9170,9170,9170,0
|
|
20240604,164000,3776085770,9170,9170,9170,9170,0
|
|
20240604,163900,3776085770,9170,9170,9170,9170,0
|
|
20240604,163800,3776085770,9170,9170,9170,9170,0
|
|
20240604,163700,3776085770,9170,9170,9170,9170,0
|
|
20240604,163600,3776085770,9170,9170,9170,9170,0
|
|
20240604,163500,3776085770,9170,9170,9170,9170,0
|
|
20240604,163400,3776085770,9170,9170,9170,9170,0
|
|
20240604,163300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,163200,3776085770,9170,9170,9170,9170,0
|
|
20240604,163100,3776085770,9170,9170,9170,9170,0
|
|
20240604,163000,3776085770,9170,9170,9170,9170,0
|
|
20240604,162900,3776085770,9170,9170,9170,9170,0
|
|
20240604,162800,3776085770,9170,9170,9170,9170,0
|
|
20240604,162700,3776085770,9170,9170,9170,9170,0
|
|
20240604,162600,3776085770,9170,9170,9170,9170,0
|
|
20240604,162500,3776085770,9170,9170,9170,9170,0
|
|
20240604,162400,3776085770,9170,9170,9170,9170,0
|
|
20240604,162300,3776085770,9170,9170,9170,9170,0
|
|
20240604,162200,3776085770,9170,9170,9170,9170,0
|
|
20240604,162100,3776085770,9170,9170,9170,9170,0
|
|
20240604,162000,3776085770,9170,9170,9170,9170,0
|
|
20240604,161900,3776085770,9170,9170,9170,9170,0
|
|
20240604,161800,3776085770,9170,9170,9170,9170,0
|
|
20240604,161700,3776085770,9170,9170,9170,9170,0
|
|
20240604,161600,3776085770,9170,9170,9170,9170,0
|
|
20240604,161500,3776085770,9170,9170,9170,9170,0
|
|
20240604,161400,3776085770,9170,9170,9170,9170,0
|
|
20240604,161300,3776085770,9170,9170,9170,9170,0
|
|
20240604,161200,3776085770,9170,9170,9170,9170,0
|
|
20240604,161100,3776085770,9170,9170,9170,9170,0
|
|
20240604,161000,3776085770,9170,9170,9170,9170,0
|
|
20240604,160900,3776085770,9170,9170,9170,9170,0
|
|
20240604,160800,3776085770,9170,9170,9170,9170,0
|
|
20240604,160700,3776085770,9170,9170,9170,9170,0
|
|
20240604,160600,3776085770,9170,9170,9170,9170,0
|
|
20240604,160500,3776085770,9170,9170,9170,9170,0
|
|
20240604,160400,3776085770,9170,9170,9170,9170,0
|
|
20240604,160300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,160200,3776085770,9170,9170,9170,9170,0
|
|
20240604,160100,3776085770,9170,9170,9170,9170,0
|
|
20240604,160000,3776085770,9170,9170,9170,9170,0
|
|
20240604,155900,3776085770,9170,9170,9170,9170,0
|
|
20240604,155800,3776085770,9170,9170,9170,9170,0
|
|
20240604,155700,3776085770,9170,9170,9170,9170,0
|
|
20240604,155600,3776085770,9170,9170,9170,9170,0
|
|
20240604,155500,3776085770,9170,9170,9170,9170,0
|
|
20240604,155400,3776085770,9170,9170,9170,9170,0
|
|
20240604,155300,3776085770,9170,9170,9170,9170,0
|
|
20240604,155200,3776085770,9170,9170,9170,9170,0
|
|
20240604,155100,3776085770,9170,9170,9170,9170,0
|
|
20240604,155000,3776085770,9170,9170,9170,9170,0
|
|
20240604,154900,3776085770,9170,9170,9170,9170,0
|
|
20240604,154800,3776085770,9170,9170,9170,9170,0
|
|
20240604,154700,3776085770,9170,9170,9170,9170,0
|
|
20240604,154600,3776085770,9170,9170,9170,9170,0
|
|
20240604,154500,3776085770,9170,9170,9170,9170,0
|
|
20240604,154400,3776085770,9170,9170,9170,9170,0
|
|
20240604,154300,3776085770,9170,9170,9170,9170,0
|
|
20240604,154200,3776085770,9170,9170,9170,9170,0
|
|
20240604,154100,3776085770,9170,9170,9170,9170,0
|
|
20240604,154000,3776085770,9170,9170,9170,9170,0
|
|
20240604,153900,3776085770,9170,9170,9170,9170,0
|
|
20240604,153800,3776085770,9170,9170,9170,9170,0
|
|
20240604,153700,3776085770,9170,9170,9170,9170,0
|
|
20240604,153600,3776085770,9170,9170,9170,9170,0
|
|
20240604,153500,3776085770,9170,9170,9170,9170,0
|
|
20240604,153400,3776085770,9170,9170,9170,9170,0
|
|
20240604,153300,3776085770,9170,9170,9170,9170,1762
|
|
20240604,153200,3776085770,9170,9170,9170,9170,0
|
|
20240604,153100,3776085770,9170,9170,9170,9170,0
|
|
20240604,153000,3776085770,9170,9170,9170,9170,1762
|
|
20240604,152900,3759928230,9190,9190,9190,9190,0
|
|
20240604,152800,3759928230,9190,9190,9190,9190,0
|
|
20240604,152700,3759928230,9190,9190,9190,9190,0
|
|
20240604,152600,3759928230,9190,9190,9190,9190,0
|
|
20240604,152500,3759928230,9190,9190,9190,9190,0
|
|
20240604,152400,3759928230,9190,9190,9190,9190,0
|
|
20240604,152300,3759928230,9190,9190,9190,9190,0
|
|
20240604,152200,3759928230,9190,9190,9190,9190,0
|
|
20240604,152100,3759928230,9190,9190,9190,9190,0
|
|
20240604,152000,3759928230,9190,9190,9190,9190,0
|
|
20240604,151900,3759928230,9190,9210,9210,9190,99
|
|
20240604,151800,3759016650,9200,9200,9200,9200,153
|
|
20240604,151700,3757609050,9200,9200,9200,9190,927
|
|
20240604,151600,3749083870,9200,9200,9210,9200,53
|
|
20240604,151500,3748595830,9200,9200,9210,9190,1132
|
|
20240604,151400,3738177800,9200,9190,9210,9190,151
|
|
20240604,151300,3736788310,9190,9200,9200,9190,10
|
|
20240604,151200,3736696380,9190,9190,9200,9190,37
|
|
20240604,151100,3736356180,9190,9200,9200,9190,7
|
|
20240604,151000,3736291820,9190,9180,9190,9180,62
|
|
20240604,150900,3735722050,9190,9190,9210,9190,104
|
|
20240604,150800,3734766230,9180,9190,9190,9180,193
|
|
20240604,150700,3732993160,9180,9180,9180,9180,127
|
|
20240604,150600,3731827300,9180,9180,9180,9170,441
|
|
20240604,150500,3727778950,9180,9190,9190,9180,8
|
|
20240604,150400,3727705470,9180,9180,9180,9180,77
|
|
20240604,150300,3726998610,9180,9190,9190,9180,66
|
|
20240604,150200,3726392140,9190,9200,9210,9180,128
|
|
20240604,150100,3725214600,9190,9190,9200,9180,1193
|
|
20240604,150000,3714252030,9190,9190,9200,9190,289
|
|
20240604,145900,3711593620,9190,9190,9190,9190,8
|
|
20240604,145800,3711520100,9190,9170,9190,9170,261
|
|
20240604,145700,3709122520,9170,9160,9170,9160,5
|
|
20240604,145600,3709076690,9180,9160,9180,9160,92
|
|
20240604,145500,3708232770,9160,9160,9170,9160,108
|
|
20240604,145400,3707243450,9160,9160,9160,9160,1
|
|
20240604,145300,3707234290,9160,9180,9180,9150,147
|
|
20240604,145200,3705886170,9170,9190,9190,9170,492
|
|
20240604,145100,3701367250,9190,9180,9190,9180,295
|
|
20240604,145000,3698658000,9170,9170,9170,9160,102
|
|
20240604,144900,3697722670,9160,9160,9170,9160,56
|
|
20240604,144800,3697209700,9160,9180,9180,9140,589
|
|
20240604,144700,3691824930,9150,9150,9150,9150,0
|
|
20240604,144600,3691824930,9150,9160,9160,9150,50
|
|
20240604,144500,3691367410,9140,9150,9150,9140,40
|
|
20240604,144400,3691001480,9150,9160,9160,9150,976
|
|
20240604,144300,3682070710,9150,9180,9180,9150,1010
|
|
20240604,144200,3672819100,9170,9180,9180,9170,42
|
|
20240604,144100,3672433560,9180,9170,9180,9170,134
|
|
20240604,144000,3671203950,9160,9170,9170,9160,29
|
|
20240604,143900,3670938250,9170,9160,9170,9150,361
|
|
20240604,143800,3667631670,9160,9190,9190,9160,1078
|
|
20240604,143700,3657752320,9180,9170,9200,9170,1797
|
|
20240604,143600,3641272800,9170,9190,9190,9170,717
|
|
20240604,143500,3634694350,9200,9200,9200,9190,650
|
|
20240604,143400,3628716920,9200,9200,9210,9190,87
|
|
20240604,143300,3627916550,9190,9200,9200,9190,409
|
|
20240604,143200,3624155760,9190,9200,9200,9190,1021
|
|
20240604,143100,3614768170,9210,9210,9210,9210,289
|
|
20240604,143000,3612106480,9210,9210,9210,9190,1509
|
|
20240604,142900,3598227190,9210,9210,9210,9210,33
|
|
20240604,142800,3597923260,9210,9210,9210,9210,221
|
|
20240604,142700,3595887850,9210,9200,9210,9200,221
|
|
20240604,142600,3593854640,9200,9210,9210,9200,55
|
|
20240604,142500,3593348590,9210,9210,9220,9210,84
|
|
20240604,142400,3592574910,9210,9230,9230,9210,323
|
|
20240604,142300,3589598530,9220,9220,9220,9220,410
|
|
20240604,142200,3585818330,9220,9220,9220,9220,195
|
|
20240604,142100,3584020430,9220,9210,9230,9200,1161
|
|
20240604,142000,3573333670,9210,9210,9210,9200,159
|
|
20240604,141900,3571870200,9210,9230,9230,9210,22
|
|
20240604,141800,3571667280,9230,9230,9230,9230,13
|
|
20240604,141700,3571547290,9230,9220,9230,9200,66
|
|
20240604,141600,3570939120,9200,9200,9200,9200,43
|
|
20240604,141500,3570543520,9200,9200,9200,9180,655
|
|
20240604,141400,3564524870,9240,9210,9240,9190,671
|
|
20240604,141300,3558348020,9210,9210,9210,9200,260
|
|
20240604,141200,3555955000,9200,9210,9210,9200,264
|
|
20240604,141100,3553524260,9210,9240,9240,9210,696
|
|
20240604,141000,3547113460,9210,9240,9240,9210,117
|
|
20240604,140900,3546034580,9240,9240,9240,9240,0
|
|
20240604,140800,3546034580,9240,9240,9240,9240,13
|
|
20240604,140700,3545914460,9250,9250,9250,9250,72
|
|
20240604,140600,3545248460,9260,9260,9260,9260,0
|
|
20240604,140500,3545248460,9260,9260,9260,9260,0
|
|
20240604,140400,3545248460,9260,9260,9260,9200,773
|
|
20240604,140300,3538111440,9260,9260,9260,9260,42
|
|
20240604,140200,3537722520,9260,9250,9260,9250,447
|
|
20240604,140100,3533584010,9250,9250,9250,9250,462
|
|
20240604,140000,3529310510,9250,9250,9250,9250,100
|
|
20240604,135900,3528385510,9250,9250,9250,9250,12
|
|
20240604,135800,3528274510,9250,9250,9250,9250,104
|
|
20240604,135700,3527312510,9250,9260,9260,9250,568
|
|
20240604,135600,3522056390,9260,9270,9270,9260,613
|
|
20240604,135500,3516376450,9270,9270,9270,9270,70
|
|
20240604,135400,3515727550,9270,9260,9270,9250,90
|
|
20240604,135300,3514894150,9240,9230,9240,9230,240
|
|
20240604,135200,3512678900,9230,9220,9230,9220,64
|
|
20240604,135100,3512088320,9220,9220,9220,9220,138
|
|
20240604,135000,3510815960,9230,9290,9290,9150,10307
|
|
20240604,134900,3415869770,9290,9300,9300,9290,44
|
|
20240604,134800,3415460970,9290,9300,9300,9290,314
|
|
20240604,134700,3412543840,9300,9320,9320,9300,331
|
|
20240604,134600,3409465520,9300,9320,9320,9300,950
|
|
20240604,134500,3400628030,9320,9330,9330,9320,42
|
|
20240604,134400,3400236290,9330,9320,9330,9320,239
|
|
20240604,134300,3398007740,9320,9320,9320,9320,0
|
|
20240604,134200,3398007740,9320,9320,9320,9320,109
|
|
20240604,134100,3396991860,9320,9330,9330,9320,59
|
|
20240604,134000,3396441890,9330,9330,9330,9330,3
|
|
20240604,133900,3396413900,9320,9330,9330,9320,11
|
|
20240604,133800,3396311280,9330,9330,9330,9330,40
|
|
20240604,133700,3395938080,9330,9330,9330,9330,0
|
|
20240604,133600,3395938080,9330,9330,9330,9330,30
|
|
20240604,133500,3395658180,9320,9320,9320,9320,8
|
|
20240604,133400,3395583620,9330,9350,9350,9330,11
|
|
20240604,133300,3395480870,9350,9350,9350,9350,0
|
|
20240604,133200,3395480870,9350,9350,9350,9350,0
|
|
20240604,133100,3395480870,9350,9350,9350,9350,2
|
|
20240604,133000,3395462170,9350,9350,9350,9350,0
|
|
20240604,132900,3395462170,9350,9310,9350,9310,239
|
|
20240604,132800,3393237040,9350,9310,9350,9300,1005
|
|
20240604,132700,3383889280,9350,9350,9350,9350,0
|
|
20240604,132600,3383889280,9350,9350,9350,9350,0
|
|
20240604,132500,3383889280,9350,9370,9380,9310,2996
|
|
20240604,132400,3355958390,9380,9380,9380,9380,0
|
|
20240604,132300,3355958390,9380,9400,9400,9380,292
|
|
20240604,132200,3353216500,9390,9390,9390,9390,18
|
|
20240604,132100,3353047480,9390,9390,9390,9390,0
|
|
20240604,132000,3353047480,9390,9360,9390,9340,874
|
|
20240604,131900,3344867090,9350,9330,9350,9320,993
|
|
20240604,131800,3335606320,9320,9340,9340,9320,427
|
|
20240604,131700,3331621370,9340,9360,9360,9340,10
|
|
20240604,131600,3331527920,9360,9360,9360,9360,10
|
|
20240604,131500,3331434320,9370,9370,9370,9370,0
|
|
20240604,131400,3331434320,9370,9340,9370,9340,11
|
|
20240604,131300,3331331280,9330,9340,9340,9330,306
|
|
20240604,131200,3328476040,9330,9330,9340,9330,98
|
|
20240604,131100,3327561690,9340,9360,9360,9330,122
|
|
20240604,131000,3326423230,9370,9370,9370,9370,1
|
|
20240604,130900,3326413860,9370,9370,9380,9330,69
|
|
20240604,130800,3325769720,9360,9330,9360,9330,293
|
|
20240604,130700,3323034270,9330,9350,9350,9330,110
|
|
20240604,130600,3322007940,9390,9370,9390,9370,482
|
|
20240604,130500,3317491170,9360,9370,9370,9330,115
|
|
20240604,130400,3316415730,9370,9390,9390,9320,5537
|
|
20240604,130300,3264633410,9390,9380,9390,9380,8
|
|
20240604,130200,3264558360,9390,9400,9400,9390,35
|
|
20240604,130100,3264229690,9400,9400,9400,9400,0
|
|
20240604,130000,3264229690,9400,9400,9400,9400,0
|
|
20240604,125900,3264229690,9400,9400,9400,9400,0
|
|
20240604,125800,3264229690,9400,9380,9400,9380,61
|
|
20240604,125700,3263657410,9370,9380,9380,9370,376
|
|
20240604,125600,3260133170,9410,9410,9410,9410,1
|
|
20240604,125500,3260123760,9410,9380,9410,9380,6
|
|
20240604,125400,3260067360,9370,9390,9410,9370,17
|
|
20240604,125300,3259907530,9370,9370,9370,9370,73
|
|
20240604,125200,3259223520,9370,9370,9370,9370,13
|
|
20240604,125100,3259101710,9360,9360,9360,9360,0
|
|
20240604,125000,3259101710,9360,9370,9370,9360,464
|
|
20240604,124900,3254758490,9420,9420,9420,9420,10
|
|
20240604,124800,3254664290,9420,9370,9420,9370,17
|
|
20240604,124700,3254504300,9360,9390,9390,9360,705
|
|
20240604,124600,3247901040,9390,9390,9390,9390,1
|
|
20240604,124500,3247891650,9430,9430,9430,9430,5
|
|
20240604,124400,3247844500,9430,9430,9430,9430,0
|
|
20240604,124300,3247844500,9430,9440,9440,9430,6
|
|
20240604,124200,3247787900,9430,9420,9440,9420,52
|
|
20240604,124100,3247298020,9420,9420,9420,9420,0
|
|
20240604,124000,3247298020,9420,9420,9420,9410,81
|
|
20240604,123900,3246535100,9410,9370,9410,9370,82
|
|
20240604,123800,3245766420,9370,9370,9370,9370,2
|
|
20240604,123700,3245747680,9370,9420,9420,9370,828
|
|
20240604,123600,3237986290,9390,9380,9420,9380,5
|
|
20240604,123500,3237939260,9380,9380,9380,9380,1
|
|
20240604,123400,3237929880,9400,9410,9420,9400,74
|
|
20240604,123300,3237233540,9400,9400,9400,9400,1
|
|
20240604,123200,3237224140,9370,9410,9410,9370,3382
|
|
20240604,123100,3205507310,9400,9420,9420,9400,2031
|
|
20240604,123000,3186404660,9420,9430,9430,9420,389
|
|
20240604,122900,3182738710,9430,9410,9430,9410,3
|
|
20240604,122800,3182710440,9430,9430,9430,9430,14
|
|
20240604,122700,3182578420,9430,9430,9430,9430,1
|
|
20240604,122600,3182568990,9440,9460,9460,9440,7
|
|
20240604,122500,3182502840,9450,9440,9450,9440,55
|
|
20240604,122400,3181983500,9440,9440,9440,9440,86
|
|
20240604,122300,3181171660,9440,9430,9440,9430,27
|
|
20240604,122200,3180917040,9440,9440,9440,9440,0
|
|
20240604,122100,3180917040,9440,9440,9440,9440,2
|
|
20240604,122000,3180898160,9420,9420,9420,9400,283
|
|
20240604,121900,3178234020,9430,9440,9450,9430,12
|
|
20240604,121800,3178120680,9420,9420,9420,9420,0
|
|
20240604,121700,3178120680,9420,9420,9420,9420,0
|
|
20240604,121600,3178120680,9420,9410,9420,9410,944
|
|
20240604,121500,3169237540,9410,9420,9420,9410,67
|
|
20240604,121400,3168606410,9420,9440,9460,9420,331
|
|
20240604,121300,3165485010,9470,9470,9470,9470,9
|
|
20240604,121200,3165399780,9480,9480,9480,9480,0
|
|
20240604,121100,3165399780,9480,9480,9480,9480,0
|
|
20240604,121000,3165399780,9480,9480,9480,9480,10
|
|
20240604,120900,3165304980,9430,9480,9480,9430,411
|
|
20240604,120800,3161413030,9470,9470,9470,9470,8
|
|
20240604,120700,3161337270,9470,9470,9470,9470,0
|
|
20240604,120600,3161337270,9470,9470,9470,9470,6
|
|
20240604,120500,3161280450,9470,9470,9470,9470,1
|
|
20240604,120400,3161270980,9480,9450,9480,9450,2
|
|
20240604,120300,3161252050,9480,9480,9480,9480,1
|
|
20240604,120200,3161242570,9450,9480,9480,9450,13
|
|
20240604,120100,3161119420,9480,9470,9490,9460,554
|
|
20240604,120000,3155869040,9460,9460,9460,9460,51
|
|
20240604,115900,3155386580,9460,9460,9460,9460,0
|
|
20240604,115800,3155386580,9460,9460,9460,9460,1
|
|
20240604,115700,3155377120,9450,9410,9450,9410,325
|
|
20240604,115600,3152317230,9450,9410,9450,9410,56
|
|
20240604,115500,3151790210,9400,9410,9410,9400,201
|
|
20240604,115400,3149900590,9440,9450,9450,9440,116
|
|
20240604,115300,3148805510,9450,9450,9450,9450,0
|
|
20240604,115200,3148805510,9450,9440,9450,9440,192
|
|
20240604,115100,3146993020,9440,9440,9440,9440,0
|
|
20240604,115000,3146993020,9440,9410,9440,9400,5
|
|
20240604,114900,3146945890,9400,9400,9440,9400,11
|
|
20240604,114800,3146842450,9400,9400,9450,9400,46
|
|
20240604,114700,3146408820,9420,9400,9420,9400,199
|
|
20240604,114600,3144538180,9400,9400,9400,9400,9
|
|
20240604,114500,3144453580,9400,9400,9420,9390,7
|
|
20240604,114400,3144387780,9390,9400,9400,9390,389
|
|
20240604,114300,3140733570,9400,9400,9410,9400,399
|
|
20240604,114200,3136982930,9400,9400,9400,9400,12
|
|
20240604,114100,3136870130,9400,9410,9410,9400,64
|
|
20240604,114000,3136268520,9410,9410,9410,9400,703
|
|
20240604,113900,3129660060,9410,9410,9410,9410,1
|
|
20240604,113800,3129650650,9420,9410,9420,9410,9
|
|
20240604,113700,3129565930,9410,9410,9410,9410,24
|
|
20240604,113600,3129340090,9410,9410,9410,9410,50
|
|
20240604,113500,3128869590,9410,9410,9410,9410,83
|
|
20240604,113400,3128088560,9410,9420,9420,9410,16
|
|
20240604,113300,3127937850,9420,9430,9430,9420,59
|
|
20240604,113200,3127382030,9430,9420,9430,9420,115
|
|
20240604,113100,3126298610,9420,9410,9420,9400,227
|
|
20240604,113000,3124164630,9400,9400,9410,9400,24
|
|
20240604,112900,3123939020,9400,9400,9410,9400,113
|
|
20240604,112800,3122876700,9410,9410,9410,9410,16
|
|
20240604,112700,3122726140,9410,9410,9410,9410,85
|
|
20240604,112600,3121926290,9410,9400,9420,9400,565
|
|
20240604,112500,3116606230,9410,9410,9410,9410,54
|
|
20240604,112400,3116098090,9410,9410,9410,9410,119
|
|
20240604,112300,3114978300,9410,9420,9430,9410,184
|
|
20240604,112200,3113246180,9420,9430,9430,9420,43
|
|
20240604,112100,3112840930,9420,9420,9420,9420,6
|
|
20240604,112000,3112784410,9410,9430,9430,9410,503
|
|
20240604,111900,3108051020,9430,9430,9430,9430,1
|
|
20240604,111800,3108041590,9410,9440,9450,9410,601
|
|
20240604,111700,3102372860,9450,9450,9450,9450,61
|
|
20240604,111600,3101796410,9450,9450,9450,9450,2
|
|
20240604,111500,3101777510,9470,9470,9470,9470,1400
|
|
20240604,111400,3088519510,9470,9470,9470,9470,1
|
|
20240604,111300,3088510040,9450,9450,9450,9450,69
|
|
20240604,111200,3087857990,9450,9440,9450,9440,310
|
|
20240604,111100,3084931490,9440,9440,9440,9440,54
|
|
20240604,111000,3084421730,9440,9440,9440,9440,30
|
|
20240604,110900,3084138530,9430,9430,9440,9430,7
|
|
20240604,110800,3084072510,9430,9440,9440,9430,29
|
|
20240604,110700,3083799030,9440,9450,9450,9440,513
|
|
20240604,110600,3078955180,9460,9470,9500,9460,299
|
|
20240604,110500,3076123630,9510,9470,9510,9470,4
|
|
20240604,110400,3076085710,9510,9510,9510,9510,207
|
|
20240604,110300,3074117140,9500,9500,9500,9500,400
|
|
20240604,110200,3070317140,9500,9500,9500,9500,29
|
|
20240604,110100,3070041640,9490,9490,9490,9490,500
|
|
20240604,110000,3065296640,9490,9500,9500,9450,502
|
|
20240604,105900,3060543620,9500,9490,9500,9490,221
|
|
20240604,105800,3058446300,9520,9430,9520,9430,1305
|
|
20240604,105700,3046062600,9430,9420,9430,9410,386
|
|
20240604,105600,3042426480,9420,9400,9420,9390,1343
|
|
20240604,105500,3029806990,9420,9420,9420,9400,112
|
|
20240604,105400,3028751990,9420,9410,9420,9400,123
|
|
20240604,105300,3027594480,9390,9410,9410,9390,1049
|
|
20240604,105200,3017739920,9410,9410,9420,9400,1072
|
|
20240604,105100,3007660660,9400,9420,9420,9400,1061
|
|
20240604,105000,2997686530,9410,9420,9420,9410,741
|
|
20240604,104900,2990713710,9420,9420,9420,9420,46
|
|
20240604,104800,2990280390,9430,9430,9430,9420,137
|
|
20240604,104700,2988988570,9400,9410,9410,9400,963
|
|
20240604,104600,2979926760,9400,9440,9440,9400,819
|
|
20240604,104500,2972221550,9410,9420,9420,9400,1444
|
|
20240604,104400,2958632780,9410,9440,9440,9410,3369
|
|
20240604,104300,2926917660,9460,9460,9460,9460,452
|
|
20240604,104200,2922641740,9470,9420,9470,9420,34
|
|
20240604,104100,2922319810,9420,9420,9420,9420,1325
|
|
20240604,104000,2909838310,9420,9420,9490,9420,267
|
|
20240604,103900,2907321000,9430,9440,9440,9430,703
|
|
20240604,103800,2900687510,9500,9440,9500,9430,472
|
|
20240604,103700,2896209230,9490,9440,9500,9430,142
|
|
20240604,103600,2894866360,9440,9440,9500,9430,419
|
|
20240604,103500,2890903350,9440,9460,9460,9440,2395
|
|
20240604,103400,2868285060,9460,9500,9500,9460,931
|
|
20240604,103300,2859467700,9500,9500,9500,9480,154
|
|
20240604,103200,2858004740,9530,9530,9530,9530,197
|
|
20240604,103100,2856127330,9530,9530,9530,9530,1
|
|
20240604,103000,2856117800,9460,9470,9530,9460,675
|
|
20240604,102900,2849709670,9530,9520,9530,9460,335
|
|
20240604,102800,2846539150,9500,9480,9500,9450,539
|
|
20240604,102700,2841435910,9500,9540,9540,9450,4367
|
|
20240604,102600,2799992320,9510,9540,9540,9510,1628
|
|
20240604,102500,2784489930,9540,9550,9550,9540,95
|
|
20240604,102400,2783583060,9550,9560,9560,9540,511
|
|
20240604,102300,2778701670,9560,9560,9560,9530,2538
|
|
20240604,102200,2754475770,9570,9580,9600,9570,1845
|
|
20240604,102100,2736810070,9600,9600,9600,9590,397
|
|
20240604,102000,2733000950,9620,9580,9620,9580,9
|
|
20240604,101900,2732914490,9580,9620,9620,9580,4462
|
|
20240604,101800,2690072030,9620,9640,9640,9620,747
|
|
20240604,101700,2682885840,9620,9620,9640,9620,28
|
|
20240604,101600,2682616460,9620,9620,9640,9610,84
|
|
20240604,101500,2681807970,9650,9630,9650,9610,868
|
|
20240604,101400,2673454340,9630,9640,9640,9630,145
|
|
20240604,101300,2672056760,9620,9630,9670,9620,427
|
|
20240604,101200,2667946680,9690,9630,9690,9630,275
|
|
20240604,101100,2665297490,9630,9690,9700,9630,961
|
|
20240604,101000,2656025980,9700,9660,9710,9660,989
|
|
20240604,100900,2646468070,9660,9710,9710,9650,492
|
|
20240604,100800,2641715150,9720,9730,9730,9710,30
|
|
20240604,100700,2641423510,9730,9720,9730,9720,537
|
|
20240604,100600,2636199560,9730,9710,9730,9710,528
|
|
20240604,100500,2631069960,9640,9710,9710,9640,319
|
|
20240604,100400,2627978450,9720,9720,9720,9720,30
|
|
20240604,100300,2627686850,9720,9720,9720,9620,1638
|
|
20240604,100200,2611877910,9700,9720,9720,9650,136
|
|
20240604,100100,2610562680,9690,9720,9720,9690,167
|
|
20240604,100000,2608944420,9720,9680,9720,9680,125
|
|
20240604,095900,2607731310,9700,9690,9700,9690,164
|
|
20240604,095800,2606140700,9700,9700,9720,9700,255
|
|
20240604,095700,2603667160,9730,9680,9730,9680,578
|
|
20240604,095600,2598056440,9700,9650,9700,9650,171
|
|
20240604,095500,2596398450,9700,9660,9700,9650,735
|
|
20240604,095400,2589303500,9710,9660,9710,9650,1572
|
|
20240604,095300,2574117210,9670,9730,9730,9670,676
|
|
20240604,095200,2567576070,9720,9690,9720,9680,50
|
|
20240604,095100,2567091260,9720,9730,9740,9660,393
|
|
20240604,095000,2563284750,9740,9740,9740,9670,35
|
|
20240604,094900,2562945950,9740,9660,9740,9660,111
|
|
20240604,094800,2561872460,9660,9710,9710,9660,1287
|
|
20240604,094700,2549424690,9760,9780,9780,9750,7
|
|
20240604,094600,2549356400,9780,9760,9780,9700,136
|
|
20240604,094500,2548027200,9760,9780,9800,9760,89
|
|
20240604,094400,2547156200,9780,9720,9780,9700,2428
|
|
20240604,094300,2523527110,9720,9660,9720,9660,1427
|
|
20240604,094200,2509681490,9700,9650,9700,9630,1463
|
|
20240604,094100,2495521590,9640,9700,9700,9640,135
|
|
20240604,094000,2494217180,9700,9630,9700,9630,135
|
|
20240604,093900,2492916160,9690,9690,9690,9630,2566
|
|
20240604,093800,2468168090,9700,9660,9710,9660,125
|
|
20240604,093700,2466959590,9710,9660,9720,9650,1636
|
|
20240604,093600,2451155840,9660,9710,9720,9660,539
|
|
20240604,093500,2445920930,9710,9710,9720,9650,1340
|
|
20240604,093400,2432935630,9710,9640,9710,9640,1757
|
|
20240604,093300,2415973650,9640,9690,9690,9640,3312
|
|
20240604,093200,2384004690,9690,9760,9760,9690,507
|
|
20240604,093100,2379082400,9760,9740,9770,9700,2524
|
|
20240604,093000,2354541340,9680,9670,9730,9650,2021
|
|
20240604,092900,2334947150,9690,9680,9720,9620,5274
|
|
20240604,092800,2284073570,9680,9780,9810,9640,11446
|
|
20240604,092700,2172709570,9800,9950,9990,9780,11660
|
|
20240604,092600,2057432020,9940,9990,10000,9910,7138
|
|
20240604,092500,1986452390,9950,10050,10060,9900,6195
|
|
20240604,092400,1924536640,10050,10110,10170,10050,8452
|
|
20240604,092300,1839210640,10110,10200,10200,10050,16891
|
|
20240604,092200,1667408320,10190,10130,10210,10130,18109
|
|
20240604,092100,1483347500,10130,10120,10140,10090,13137
|
|
20240604,092000,1350343080,10120,10010,10120,9950,16323
|
|
20240604,091900,1186209320,10020,9960,10030,9960,10185
|
|
20240604,091800,1084508530,9960,9860,9970,9850,7691
|
|
20240604,091700,1008276560,9850,9850,9890,9850,2931
|
|
20240604,091600,979366400,9850,9840,9860,9790,2600
|
|
20240604,091500,953771880,9840,9810,9850,9810,7944
|
|
20240604,091400,875592810,9810,9790,9810,9750,2540
|
|
20240604,091300,850752260,9770,9780,9810,9750,2794
|
|
20240604,091200,823462850,9780,9780,9810,9760,1457
|
|
20240604,091100,809219390,9790,9810,9850,9750,4544
|
|
20240604,091000,764672890,9810,9630,9850,9580,14465
|
|
20240604,090900,624411960,9630,9570,9630,9560,2507
|
|
20240604,090800,600409860,9580,9630,9650,9560,4545
|
|
20240604,090700,556754410,9650,9610,9650,9590,1665
|
|
20240604,090600,540706350,9560,9490,9590,9490,3874
|
|
20240604,090500,503902120,9520,9600,9600,9520,1080
|
|
20240604,090400,493591910,9550,9430,9550,9400,7712
|
|
20240604,090300,420783670,9430,9510,9510,9410,9190
|
|
20240604,090200,333911780,9500,9550,9610,9500,5934
|
|
20240604,090100,277395510,9530,9600,9600,9410,13351
|
|
20240604,090000,151061220,9600,9720,9720,9600,15176
|