612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190900,909564780,3055,3055,3055,3055,1685
|
|
20240604,190800,909564780,3055,3055,3055,3055,0
|
|
20240604,190700,909564780,3055,3055,3055,3055,0
|
|
20240604,190600,909564780,3055,3055,3055,3055,0
|
|
20240604,190500,909564780,3055,3055,3055,3055,0
|
|
20240604,190400,909564780,3055,3055,3055,3055,0
|
|
20240604,190300,909564780,3055,3055,3055,3055,0
|
|
20240604,190200,909564780,3055,3055,3055,3055,0
|
|
20240604,190100,909564780,3055,3055,3055,3055,0
|
|
20240604,190000,909564780,3055,3055,3055,3055,0
|
|
20240604,185900,909564780,3055,3055,3055,3055,0
|
|
20240604,185800,909564780,3055,3055,3055,3055,0
|
|
20240604,185700,909564780,3055,3055,3055,3055,0
|
|
20240604,185600,909564780,3055,3055,3055,3055,0
|
|
20240604,185500,909564780,3055,3055,3055,3055,0
|
|
20240604,185400,909564780,3055,3055,3055,3055,0
|
|
20240604,185300,909564780,3055,3055,3055,3055,0
|
|
20240604,185200,909564780,3055,3055,3055,3055,0
|
|
20240604,185100,909564780,3055,3055,3055,3055,0
|
|
20240604,185000,909564780,3055,3055,3055,3055,0
|
|
20240604,184900,909564780,3055,3055,3055,3055,0
|
|
20240604,184800,909564780,3055,3055,3055,3055,0
|
|
20240604,184700,909564780,3055,3055,3055,3055,0
|
|
20240604,184600,909564780,3055,3055,3055,3055,0
|
|
20240604,184500,909564780,3055,3055,3055,3055,0
|
|
20240604,184400,909564780,3055,3055,3055,3055,0
|
|
20240604,184300,909564780,3055,3055,3055,3055,0
|
|
20240604,184200,909564780,3055,3055,3055,3055,0
|
|
20240604,184100,909564780,3055,3055,3055,3055,0
|
|
20240604,184000,909564780,3055,3055,3055,3055,0
|
|
20240604,183900,909564780,3055,3055,3055,3055,1685
|
|
20240604,183800,909564780,3055,3055,3055,3055,0
|
|
20240604,183700,909564780,3055,3055,3055,3055,0
|
|
20240604,183600,909564780,3055,3055,3055,3055,0
|
|
20240604,183500,909564780,3055,3055,3055,3055,0
|
|
20240604,183400,909564780,3055,3055,3055,3055,0
|
|
20240604,183300,909564780,3055,3055,3055,3055,0
|
|
20240604,183200,909564780,3055,3055,3055,3055,0
|
|
20240604,183100,909564780,3055,3055,3055,3055,0
|
|
20240604,183000,909564780,3055,3055,3055,3055,0
|
|
20240604,182900,909564780,3055,3055,3055,3055,0
|
|
20240604,182800,909564780,3055,3055,3055,3055,0
|
|
20240604,182700,909564780,3055,3055,3055,3055,0
|
|
20240604,182600,909564780,3055,3055,3055,3055,0
|
|
20240604,182500,909564780,3055,3055,3055,3055,0
|
|
20240604,182400,909564780,3055,3055,3055,3055,0
|
|
20240604,182300,909564780,3055,3055,3055,3055,0
|
|
20240604,182200,909564780,3055,3055,3055,3055,0
|
|
20240604,182100,909564780,3055,3055,3055,3055,0
|
|
20240604,182000,909564780,3055,3055,3055,3055,0
|
|
20240604,181900,909564780,3055,3055,3055,3055,0
|
|
20240604,181800,909564780,3055,3055,3055,3055,0
|
|
20240604,181700,909564780,3055,3055,3055,3055,0
|
|
20240604,181600,909564780,3055,3055,3055,3055,0
|
|
20240604,181500,909564780,3055,3055,3055,3055,0
|
|
20240604,181400,909564780,3055,3055,3055,3055,0
|
|
20240604,181300,909564780,3055,3055,3055,3055,0
|
|
20240604,181200,909564780,3055,3055,3055,3055,0
|
|
20240604,181100,909564780,3055,3055,3055,3055,0
|
|
20240604,181000,909564780,3055,3055,3055,3055,0
|
|
20240604,180900,909564780,3055,3055,3055,3055,1685
|
|
20240604,180800,909564780,3055,3055,3055,3055,0
|
|
20240604,180700,909564780,3055,3055,3055,3055,0
|
|
20240604,180600,909564780,3055,3055,3055,3055,0
|
|
20240604,180500,909564780,3055,3055,3055,3055,0
|
|
20240604,180400,909564780,3055,3055,3055,3055,0
|
|
20240604,180300,909564780,3055,3055,3055,3055,0
|
|
20240604,180200,909564780,3055,3055,3055,3055,0
|
|
20240604,180100,909564780,3055,3055,3055,3055,0
|
|
20240604,180000,909564780,3055,3055,3055,3055,0
|
|
20240604,175900,909564780,3055,3055,3055,3055,0
|
|
20240604,175800,909564780,3055,3055,3055,3055,0
|
|
20240604,175700,909564780,3055,3055,3055,3055,0
|
|
20240604,175600,909564780,3055,3055,3055,3055,0
|
|
20240604,175500,909564780,3055,3055,3055,3055,0
|
|
20240604,175400,909564780,3055,3055,3055,3055,0
|
|
20240604,175300,909564780,3055,3055,3055,3055,0
|
|
20240604,175200,909564780,3055,3055,3055,3055,0
|
|
20240604,175100,909564780,3055,3055,3055,3055,0
|
|
20240604,175000,909564780,3055,3055,3055,3055,0
|
|
20240604,174900,909564780,3055,3055,3055,3055,0
|
|
20240604,174800,909564780,3055,3055,3055,3055,0
|
|
20240604,174700,909564780,3055,3055,3055,3055,0
|
|
20240604,174600,909564780,3055,3055,3055,3055,0
|
|
20240604,174500,909564780,3055,3055,3055,3055,0
|
|
20240604,174400,909564780,3055,3055,3055,3055,0
|
|
20240604,174300,909564780,3055,3055,3055,3055,0
|
|
20240604,174200,909564780,3055,3055,3055,3055,0
|
|
20240604,174100,909564780,3055,3055,3055,3055,0
|
|
20240604,174000,909564780,3055,3055,3055,3055,0
|
|
20240604,173900,909564780,3055,3055,3055,3055,1685
|
|
20240604,173800,909564780,3055,3055,3055,3055,0
|
|
20240604,173700,909564780,3055,3055,3055,3055,0
|
|
20240604,173600,909564780,3055,3055,3055,3055,0
|
|
20240604,173500,909564780,3055,3055,3055,3055,0
|
|
20240604,173400,909564780,3055,3055,3055,3055,0
|
|
20240604,173300,909564780,3055,3055,3055,3055,0
|
|
20240604,173200,909564780,3055,3055,3055,3055,0
|
|
20240604,173100,909564780,3055,3055,3055,3055,0
|
|
20240604,173000,909564780,3055,3055,3055,3055,0
|
|
20240604,172900,909564780,3055,3055,3055,3055,0
|
|
20240604,172800,909564780,3055,3055,3055,3055,0
|
|
20240604,172700,909564780,3055,3055,3055,3055,0
|
|
20240604,172600,909564780,3055,3055,3055,3055,0
|
|
20240604,172500,909564780,3055,3055,3055,3055,0
|
|
20240604,172400,909564780,3055,3055,3055,3055,0
|
|
20240604,172300,909564780,3055,3055,3055,3055,0
|
|
20240604,172200,909564780,3055,3055,3055,3055,0
|
|
20240604,172100,909564780,3055,3055,3055,3055,0
|
|
20240604,172000,909564780,3055,3055,3055,3055,0
|
|
20240604,171900,909564780,3055,3055,3055,3055,0
|
|
20240604,171800,909564780,3055,3055,3055,3055,0
|
|
20240604,171700,909564780,3055,3055,3055,3055,0
|
|
20240604,171600,909564780,3055,3055,3055,3055,0
|
|
20240604,171500,909564780,3055,3055,3055,3055,0
|
|
20240604,171400,909564780,3055,3055,3055,3055,0
|
|
20240604,171300,909564780,3055,3055,3055,3055,0
|
|
20240604,171200,909564780,3055,3055,3055,3055,0
|
|
20240604,171100,909564780,3055,3055,3055,3055,0
|
|
20240604,171000,909564780,3055,3055,3055,3055,0
|
|
20240604,170900,909564780,3055,3055,3055,3055,1685
|
|
20240604,170800,909564780,3055,3055,3055,3055,0
|
|
20240604,170700,909564780,3055,3055,3055,3055,0
|
|
20240604,170600,909564780,3055,3055,3055,3055,0
|
|
20240604,170500,909564780,3055,3055,3055,3055,0
|
|
20240604,170400,909564780,3055,3055,3055,3055,0
|
|
20240604,170300,909564780,3055,3055,3055,3055,0
|
|
20240604,170200,909564780,3055,3055,3055,3055,0
|
|
20240604,170100,909564780,3055,3055,3055,3055,0
|
|
20240604,170000,909564780,3055,3055,3055,3055,0
|
|
20240604,165900,909564780,3055,3055,3055,3055,0
|
|
20240604,165800,909564780,3055,3055,3055,3055,0
|
|
20240604,165700,909564780,3055,3055,3055,3055,0
|
|
20240604,165600,909564780,3055,3055,3055,3055,0
|
|
20240604,165500,909564780,3055,3055,3055,3055,0
|
|
20240604,165400,909564780,3055,3055,3055,3055,0
|
|
20240604,165300,909564780,3055,3055,3055,3055,0
|
|
20240604,165200,909564780,3055,3055,3055,3055,0
|
|
20240604,165100,909564780,3055,3055,3055,3055,0
|
|
20240604,165000,909564780,3055,3055,3055,3055,0
|
|
20240604,164900,909564780,3055,3055,3055,3055,0
|
|
20240604,164800,909564780,3055,3055,3055,3055,0
|
|
20240604,164700,909564780,3055,3055,3055,3055,0
|
|
20240604,164600,909564780,3055,3055,3055,3055,0
|
|
20240604,164500,909564780,3055,3055,3055,3055,0
|
|
20240604,164400,909564780,3055,3055,3055,3055,0
|
|
20240604,164300,909564780,3055,3055,3055,3055,0
|
|
20240604,164200,909564780,3055,3055,3055,3055,0
|
|
20240604,164100,909564780,3055,3055,3055,3055,0
|
|
20240604,164000,909564780,3055,3055,3055,3055,0
|
|
20240604,163900,909564780,3055,3055,3055,3055,1685
|
|
20240604,163800,909564780,3055,3055,3055,3055,0
|
|
20240604,163700,909564780,3055,3055,3055,3055,0
|
|
20240604,163600,909564780,3055,3055,3055,3055,0
|
|
20240604,163500,909564780,3055,3055,3055,3055,0
|
|
20240604,163400,909564780,3055,3055,3055,3055,0
|
|
20240604,163300,909564780,3055,3055,3055,3055,0
|
|
20240604,163200,909564780,3055,3055,3055,3055,0
|
|
20240604,163100,909564780,3055,3055,3055,3055,0
|
|
20240604,163000,909564780,3055,3055,3055,3055,0
|
|
20240604,162900,909564780,3055,3055,3055,3055,0
|
|
20240604,162800,909564780,3055,3055,3055,3055,0
|
|
20240604,162700,909564780,3055,3055,3055,3055,0
|
|
20240604,162600,909564780,3055,3055,3055,3055,0
|
|
20240604,162500,909564780,3055,3055,3055,3055,0
|
|
20240604,162400,909564780,3055,3055,3055,3055,0
|
|
20240604,162300,909564780,3055,3055,3055,3055,0
|
|
20240604,162200,909564780,3055,3055,3055,3055,0
|
|
20240604,162100,909564780,3055,3055,3055,3055,0
|
|
20240604,162000,909564780,3055,3055,3055,3055,0
|
|
20240604,161900,909564780,3055,3055,3055,3055,0
|
|
20240604,161800,909564780,3055,3055,3055,3055,0
|
|
20240604,161700,909564780,3055,3055,3055,3055,0
|
|
20240604,161600,909564780,3055,3055,3055,3055,0
|
|
20240604,161500,909564780,3055,3055,3055,3055,0
|
|
20240604,161400,909564780,3055,3055,3055,3055,0
|
|
20240604,161300,909564780,3055,3055,3055,3055,0
|
|
20240604,161200,909564780,3055,3055,3055,3055,0
|
|
20240604,161100,909564780,3055,3055,3055,3055,0
|
|
20240604,161000,909564780,3055,3055,3055,3055,0
|
|
20240604,160900,909564780,3055,3055,3055,3055,1685
|
|
20240604,160800,909564780,3055,3055,3055,3055,0
|
|
20240604,160700,909564780,3055,3055,3055,3055,0
|
|
20240604,160600,909564780,3055,3055,3055,3055,0
|
|
20240604,160500,909564780,3055,3055,3055,3055,0
|
|
20240604,160400,909564780,3055,3055,3055,3055,0
|
|
20240604,160300,909564780,3055,3055,3055,3055,0
|
|
20240604,160200,909564780,3055,3055,3055,3055,0
|
|
20240604,160100,909564780,3055,3055,3055,3055,0
|
|
20240604,160000,909564780,3055,3055,3055,3055,0
|
|
20240604,155900,909564780,3055,3055,3055,3055,0
|
|
20240604,155800,909564780,3055,3055,3055,3055,0
|
|
20240604,155700,909564780,3055,3055,3055,3055,0
|
|
20240604,155600,909564780,3055,3055,3055,3055,0
|
|
20240604,155500,909564780,3055,3055,3055,3055,0
|
|
20240604,155400,909564780,3055,3055,3055,3055,0
|
|
20240604,155300,909564780,3055,3055,3055,3055,0
|
|
20240604,155200,909564780,3055,3055,3055,3055,0
|
|
20240604,155100,909564780,3055,3055,3055,3055,0
|
|
20240604,155000,909564780,3055,3055,3055,3055,0
|
|
20240604,154900,909564780,3055,3055,3055,3055,0
|
|
20240604,154800,909564780,3055,3055,3055,3055,0
|
|
20240604,154700,909564780,3055,3055,3055,3055,0
|
|
20240604,154600,909564780,3055,3055,3055,3055,0
|
|
20240604,154500,909564780,3055,3055,3055,3055,0
|
|
20240604,154400,909564780,3055,3055,3055,3055,0
|
|
20240604,154300,909564780,3055,3055,3055,3055,0
|
|
20240604,154200,909564780,3055,3055,3055,3055,0
|
|
20240604,154100,909564780,3055,3055,3055,3055,0
|
|
20240604,154000,909564780,3055,3055,3055,3055,0
|
|
20240604,153900,909564780,3055,3055,3055,3055,1685
|
|
20240604,153800,909564780,3055,3055,3055,3055,0
|
|
20240604,153700,909564780,3055,3055,3055,3055,0
|
|
20240604,153600,909564780,3055,3055,3055,3055,0
|
|
20240604,153500,909564780,3055,3055,3055,3055,0
|
|
20240604,153400,909564780,3055,3055,3055,3055,0
|
|
20240604,153300,909564780,3055,3055,3055,3055,0
|
|
20240604,153200,909564780,3055,3055,3055,3055,0
|
|
20240604,153100,909564780,3055,3055,3055,3055,0
|
|
20240604,153000,909564780,3055,3055,3055,3055,1685
|
|
20240604,152900,904417105,3065,3065,3065,3065,0
|
|
20240604,152800,904417105,3065,3065,3065,3065,0
|
|
20240604,152700,904417105,3065,3065,3065,3065,0
|
|
20240604,152600,904417105,3065,3065,3065,3065,0
|
|
20240604,152500,904417105,3065,3065,3065,3065,0
|
|
20240604,152400,904417105,3065,3065,3065,3065,0
|
|
20240604,152300,904417105,3065,3065,3065,3065,0
|
|
20240604,152200,904417105,3065,3065,3065,3065,0
|
|
20240604,152100,904417105,3065,3065,3065,3065,0
|
|
20240604,152000,904417105,3065,3065,3065,3065,0
|
|
20240604,151900,904417105,3065,3070,3070,3055,589
|
|
20240604,151800,902614925,3065,3055,3065,3055,68
|
|
20240604,151700,902406930,3075,3075,3075,3075,0
|
|
20240604,151600,902406930,3075,3075,3075,3075,19
|
|
20240604,151500,902348505,3055,3070,3075,3055,22
|
|
20240604,151400,902281150,3075,3070,3075,3070,58
|
|
20240604,151300,902103055,3070,3070,3070,3070,597
|
|
20240604,151200,900270265,3065,3065,3065,3065,352
|
|
20240604,151100,899191385,3065,3060,3065,3055,519
|
|
20240604,151000,897604320,3060,3065,3065,3060,119
|
|
20240604,150900,897239695,3065,3070,3070,3065,104
|
|
20240604,150800,896920430,3070,3070,3070,3070,1
|
|
20240604,150700,896917360,3070,3070,3070,3070,2
|
|
20240604,150600,896911220,3070,3060,3070,3060,643
|
|
20240604,150500,894941545,3060,3060,3060,3060,13
|
|
20240604,150400,894901765,3060,3060,3060,3060,11
|
|
20240604,150300,894868105,3060,3060,3060,3060,44
|
|
20240604,150200,894733465,3065,3065,3065,3065,1
|
|
20240604,150100,894730400,3065,3070,3070,3060,738
|
|
20240604,150000,892469100,3065,3070,3070,3065,3
|
|
20240604,145900,892459900,3060,3060,3060,3060,3
|
|
20240604,145800,892450720,3060,3065,3065,3060,1317
|
|
20240604,145700,888415235,3065,3065,3065,3065,0
|
|
20240604,145600,888415235,3065,3065,3065,3065,0
|
|
20240604,145500,888415235,3065,3065,3065,3065,0
|
|
20240604,145400,888415235,3065,3065,3065,3065,256
|
|
20240604,145300,887630595,3065,3065,3065,3065,42
|
|
20240604,145200,887501865,3075,3075,3075,3075,1
|
|
20240604,145100,887498790,3060,3060,3060,3060,356
|
|
20240604,145000,886409430,3075,3075,3075,3075,0
|
|
20240604,144900,886409430,3075,3075,3075,3075,0
|
|
20240604,144800,886409430,3075,3075,3075,3075,1
|
|
20240604,144700,886406355,3060,3060,3060,3060,10
|
|
20240604,144600,886375755,3075,3060,3075,3060,39
|
|
20240604,144500,886256130,3075,3075,3075,3075,5
|
|
20240604,144400,886240755,3075,3075,3075,3075,0
|
|
20240604,144300,886240755,3075,3075,3075,3075,0
|
|
20240604,144200,886240755,3075,3075,3075,3075,4
|
|
20240604,144100,886228455,3075,3075,3075,3075,300
|
|
20240604,144000,885305955,3075,3055,3075,3055,42
|
|
20240604,143900,885177265,3055,3055,3055,3055,502
|
|
20240604,143800,883643655,3050,3050,3050,3050,1513
|
|
20240604,143700,879029005,3055,3055,3055,3055,0
|
|
20240604,143600,879029005,3055,3055,3055,3055,0
|
|
20240604,143500,879029005,3055,3060,3060,3055,971
|
|
20240604,143400,876062580,3055,3055,3055,3055,300
|
|
20240604,143300,875146080,3055,3050,3085,3050,2040
|
|
20240604,143200,868873180,3060,3060,3060,3060,854
|
|
20240604,143100,866259940,3060,3060,3060,3060,0
|
|
20240604,143000,866259940,3060,3060,3060,3060,0
|
|
20240604,142900,866259940,3060,3060,3065,3060,851
|
|
20240604,142800,863654870,3060,3060,3060,3060,263
|
|
20240604,142700,862850090,3065,3065,3065,3065,0
|
|
20240604,142600,862850090,3065,3065,3065,3065,0
|
|
20240604,142500,862850090,3065,3065,3065,3065,2
|
|
20240604,142400,862843960,3060,3060,3060,3060,0
|
|
20240604,142300,862843960,3060,3060,3060,3060,1000
|
|
20240604,142200,859783960,3045,3045,3045,3045,0
|
|
20240604,142100,859783960,3045,3045,3045,3045,437
|
|
20240604,142000,858453295,3045,3045,3045,3045,30
|
|
20240604,141900,858361945,3060,3060,3060,3060,500
|
|
20240604,141800,856831945,3070,3050,3070,3050,3000
|
|
20240604,141700,847655740,3050,3050,3050,3050,500
|
|
20240604,141600,846130740,3050,3045,3050,3045,1049
|
|
20240604,141500,842931355,3050,3050,3050,3050,1098
|
|
20240604,141400,839582455,3055,3045,3055,3045,3
|
|
20240604,141300,839573305,3040,3045,3045,3040,989
|
|
20240604,141200,836562850,3045,3050,3055,3045,500
|
|
20240604,141100,835039080,3050,3050,3050,3050,71
|
|
20240604,141000,834822530,3050,3060,3065,3050,1722
|
|
20240604,140900,829568140,3065,3065,3065,3065,31
|
|
20240604,140800,829473125,3065,3065,3065,3065,0
|
|
20240604,140700,829473125,3065,3065,3065,3065,1
|
|
20240604,140600,829470060,3065,3065,3065,3065,69
|
|
20240604,140500,829258575,3050,3060,3060,3050,1002
|
|
20240604,140400,826198920,3065,3065,3065,3065,112
|
|
20240604,140300,825855640,3065,3065,3065,3065,22
|
|
20240604,140200,825788210,3070,3070,3070,3070,10
|
|
20240604,140100,825757510,3070,3070,3070,3070,2
|
|
20240604,140000,825751370,3070,3060,3070,3060,833
|
|
20240604,135900,823202100,3060,3060,3060,3060,66
|
|
20240604,135800,823000140,3060,3060,3060,3060,0
|
|
20240604,135700,823000140,3060,3060,3060,3060,21
|
|
20240604,135600,822935880,3060,3060,3060,3060,2
|
|
20240604,135500,822929760,3055,3055,3055,3055,40
|
|
20240604,135400,822807560,3060,3060,3060,3060,1
|
|
20240604,135300,822804500,3060,3060,3060,3060,1
|
|
20240604,135200,822801440,3060,3065,3065,3060,782
|
|
20240604,135100,820408345,3065,3065,3065,3065,240
|
|
20240604,135000,819672745,3065,3065,3065,3065,345
|
|
20240604,134900,818615320,3065,3065,3065,3065,0
|
|
20240604,134800,818615320,3065,3065,3065,3065,0
|
|
20240604,134700,818615320,3065,3070,3070,3065,982
|
|
20240604,134600,815600690,3070,3070,3070,3070,478
|
|
20240604,134500,814133230,3070,3070,3070,3070,2
|
|
20240604,134400,814127090,3070,3070,3070,3070,2
|
|
20240604,134300,814120950,3070,3070,3070,3070,1369
|
|
20240604,134200,809918120,3075,3075,3075,3075,8
|
|
20240604,134100,809893520,3075,3075,3075,3075,2
|
|
20240604,134000,809887370,3075,3075,3075,3075,0
|
|
20240604,133900,809887370,3075,3075,3075,3075,0
|
|
20240604,133800,809887370,3075,3075,3075,3075,0
|
|
20240604,133700,809887370,3075,3075,3075,3075,14
|
|
20240604,133600,809844320,3075,3075,3075,3075,0
|
|
20240604,133500,809844320,3075,3075,3075,3075,0
|
|
20240604,133400,809844320,3075,3075,3075,3075,0
|
|
20240604,133300,809844320,3075,3075,3075,3075,7
|
|
20240604,133200,809822795,3085,3085,3085,3085,10
|
|
20240604,133100,809791945,3085,3085,3085,3085,100
|
|
20240604,133000,809483445,3085,3085,3085,3085,2
|
|
20240604,132900,809477275,3070,3070,3070,3070,20
|
|
20240604,132800,809415875,3075,3080,3080,3075,1219
|
|
20240604,132700,805667380,3080,3085,3085,3080,28
|
|
20240604,132600,805581050,3085,3085,3085,3085,1
|
|
20240604,132500,805577965,3080,3080,3080,3080,130
|
|
20240604,132400,805177565,3080,3080,3080,3080,10
|
|
20240604,132300,805146765,3080,3080,3080,3080,60
|
|
20240604,132200,804961965,3080,3080,3080,3080,43
|
|
20240604,132100,804829525,3080,3080,3080,3080,101
|
|
20240604,132000,804518445,3085,3080,3085,3080,281
|
|
20240604,131900,803652955,3080,3080,3080,3080,81
|
|
20240604,131800,803403475,3080,3075,3085,3075,773
|
|
20240604,131700,801026155,3090,3085,3090,3080,2531
|
|
20240604,131600,793220365,3085,3080,3085,3080,71
|
|
20240604,131500,793001340,3085,3080,3085,3075,37
|
|
20240604,131400,792887245,3080,3080,3080,3075,1456
|
|
20240604,131300,788402840,3080,3085,3085,3075,210
|
|
20240604,131200,787756195,3070,3070,3070,3070,10
|
|
20240604,131100,787725495,3075,3075,3075,3075,21
|
|
20240604,131000,787660920,3085,3085,3085,3085,105
|
|
20240604,130900,787336995,3085,3085,3085,3085,1
|
|
20240604,130800,787333910,3090,3090,3090,3090,7
|
|
20240604,130700,787312280,3090,3090,3090,3090,296
|
|
20240604,130600,786397640,3090,3080,3090,3080,495
|
|
20240604,130500,784869470,3080,3080,3085,3080,860
|
|
20240604,130400,782218560,3080,3065,3080,3060,3936
|
|
20240604,130300,770156745,3075,3075,3075,3075,5
|
|
20240604,130200,770141370,3075,3075,3075,3075,1003
|
|
20240604,130100,767057145,3065,3065,3065,3065,0
|
|
20240604,130000,767057145,3065,3070,3070,3065,500
|
|
20240604,125900,765524115,3080,3080,3080,3080,1554
|
|
20240604,125800,760737795,3085,3085,3085,3085,0
|
|
20240604,125700,760737795,3085,3085,3085,3085,103
|
|
20240604,125600,760420040,3085,3085,3085,3085,0
|
|
20240604,125500,760420040,3085,3085,3085,3085,0
|
|
20240604,125400,760420040,3085,3085,3085,3085,2
|
|
20240604,125300,760413870,3080,3085,3085,3080,240
|
|
20240604,125200,759673705,3080,3080,3080,3080,0
|
|
20240604,125100,759673705,3080,3080,3080,3080,0
|
|
20240604,125000,759673705,3080,3080,3080,3080,0
|
|
20240604,124900,759673705,3080,3080,3080,3080,5
|
|
20240604,124800,759658305,3080,3080,3080,3080,1
|
|
20240604,124700,759655225,3080,3080,3080,3080,0
|
|
20240604,124600,759655225,3080,3080,3080,3080,0
|
|
20240604,124500,759655225,3080,3080,3080,3080,105
|
|
20240604,124400,759331825,3080,3080,3080,3080,12
|
|
20240604,124300,759294865,3065,3070,3075,3065,185
|
|
20240604,124200,758726610,3065,3065,3065,3065,10
|
|
20240604,124100,758695960,3065,3070,3070,3065,50
|
|
20240604,124000,758542540,3075,3075,3075,3075,0
|
|
20240604,123900,758542540,3075,3075,3075,3075,0
|
|
20240604,123800,758542540,3075,3075,3075,3075,100
|
|
20240604,123700,758235040,3070,3070,3070,3070,179
|
|
20240604,123600,757685510,3065,3065,3065,3065,481
|
|
20240604,123500,756211245,3075,3075,3075,3075,0
|
|
20240604,123400,756211245,3075,3075,3075,3075,0
|
|
20240604,123300,756211245,3075,3065,3075,3065,21
|
|
20240604,123200,756146870,3090,3090,3090,3090,0
|
|
20240604,123100,756146870,3090,3075,3090,3075,11
|
|
20240604,123000,756113000,3070,3070,3070,3070,0
|
|
20240604,122900,756113000,3070,3070,3070,3070,334
|
|
20240604,122800,755087620,3070,3070,3070,3070,0
|
|
20240604,122700,755087620,3070,3080,3080,3070,227
|
|
20240604,122600,754390675,3080,3080,3080,3080,51
|
|
20240604,122500,754233595,3080,3080,3080,3080,300
|
|
20240604,122400,753309595,3070,3075,3075,3070,336
|
|
20240604,122300,752277575,3075,3075,3075,3075,0
|
|
20240604,122200,752277575,3075,3075,3075,3075,244
|
|
20240604,122100,751527275,3075,3075,3075,3075,54
|
|
20240604,122000,751361225,3070,3070,3070,3070,1
|
|
20240604,121900,751358155,3065,3065,3065,3065,500
|
|
20240604,121800,749825655,3060,3060,3060,3060,0
|
|
20240604,121700,749825655,3060,3070,3070,3060,201
|
|
20240604,121600,749210585,3070,3070,3070,3070,3
|
|
20240604,121500,749201375,3070,3065,3070,3065,142
|
|
20240604,121400,748766140,3070,3060,3070,3060,1522
|
|
20240604,121300,744104755,3060,3060,3060,3060,740
|
|
20240604,121200,741840355,3060,3060,3060,3060,309
|
|
20240604,121100,740894815,3065,3065,3065,3065,2
|
|
20240604,121000,740888685,3065,3065,3065,3065,372
|
|
20240604,120900,739748505,3075,3075,3075,3075,33
|
|
20240604,120800,739647030,3065,3065,3065,3065,0
|
|
20240604,120700,739647030,3065,3065,3075,3065,371
|
|
20240604,120600,738509905,3080,3080,3080,3080,5
|
|
20240604,120500,738494505,3080,3080,3080,3080,0
|
|
20240604,120400,738494505,3080,3080,3080,3080,1
|
|
20240604,120300,738491425,3065,3065,3065,3065,0
|
|
20240604,120200,738491425,3065,3065,3065,3065,1
|
|
20240604,120100,738488360,3075,3075,3075,3075,3
|
|
20240604,120000,738479135,3075,3070,3075,3070,402
|
|
20240604,115900,737243495,3075,3075,3075,3075,0
|
|
20240604,115800,737243495,3075,3075,3075,3075,1059
|
|
20240604,115700,733987070,3075,3075,3075,3075,5
|
|
20240604,115600,733971695,3075,3075,3075,3070,965
|
|
20240604,115500,731005465,3085,3090,3090,3085,4299
|
|
20240604,115400,717732725,3095,3095,3095,3095,31
|
|
20240604,115300,717636780,3095,3095,3095,3095,323
|
|
20240604,115200,716637095,3090,3085,3090,3085,219
|
|
20240604,115100,715960465,3075,3075,3075,3075,504
|
|
20240604,115000,714410665,3075,3080,3080,3075,85
|
|
20240604,114900,714149240,3085,3085,3085,3085,1529
|
|
20240604,114800,709432275,3090,3105,3105,3085,2301
|
|
20240604,114700,702321570,3095,3095,3095,3095,30
|
|
20240604,114600,702228720,3095,3090,3105,3090,5143
|
|
20240604,114500,686293540,3080,3080,3080,3070,3984
|
|
20240604,114400,674023300,3070,3070,3070,3070,657
|
|
20240604,114300,672006310,3080,3075,3080,3070,4130
|
|
20240604,114200,659289235,3070,3075,3075,3070,39
|
|
20240604,114100,659169410,3065,3065,3065,3065,31
|
|
20240604,114000,659074395,3065,3065,3065,3065,71
|
|
20240604,113900,658856780,3075,3070,3075,3070,13
|
|
20240604,113800,658816815,3075,3075,3075,3075,0
|
|
20240604,113700,658816815,3075,3075,3075,3075,5
|
|
20240604,113600,658801440,3075,3075,3075,3075,300
|
|
20240604,113500,657878940,3075,3075,3075,3075,20
|
|
20240604,113400,657817440,3075,3060,3075,3060,2066
|
|
20240604,113300,651469510,3060,3060,3060,3060,0
|
|
20240604,113200,651469510,3060,3060,3060,3060,234
|
|
20240604,113100,650753470,3060,3055,3060,3055,53
|
|
20240604,113000,650591450,3050,3050,3050,3050,5
|
|
20240604,112900,650576200,3060,3060,3060,3060,654
|
|
20240604,112800,648574960,3060,3060,3060,3060,0
|
|
20240604,112700,648574960,3060,3060,3060,3060,14
|
|
20240604,112600,648532120,3060,3060,3060,3060,2
|
|
20240604,112500,648526000,3070,3070,3070,3070,319
|
|
20240604,112400,647546670,3070,3070,3070,3070,14
|
|
20240604,112300,647503690,3060,3060,3060,3060,46
|
|
20240604,112200,647362930,3060,3055,3060,3050,466
|
|
20240604,112100,645937480,3055,3055,3055,3055,0
|
|
20240604,112000,645937480,3055,3060,3060,3055,50
|
|
20240604,111900,645784725,3055,3055,3055,3055,170
|
|
20240604,111800,645265375,3055,3065,3065,3055,246
|
|
20240604,111700,644513785,3060,3060,3060,3060,367
|
|
20240604,111600,643390765,3060,3060,3060,3060,0
|
|
20240604,111500,643390765,3060,3060,3060,3060,0
|
|
20240604,111400,643390765,3060,3060,3060,3060,469
|
|
20240604,111300,641955625,3065,3065,3065,3065,126
|
|
20240604,111200,641569435,3070,3070,3070,3070,120
|
|
20240604,111100,641201035,3070,3070,3070,3070,1104
|
|
20240604,111000,637811755,3075,3075,3075,3075,0
|
|
20240604,110900,637811755,3075,3075,3075,3075,22
|
|
20240604,110800,637744105,3075,3075,3075,3075,200
|
|
20240604,110700,637129105,3075,3075,3075,3075,40
|
|
20240604,110600,637006105,3085,3085,3085,3085,26
|
|
20240604,110500,636925895,3085,3085,3085,3085,4
|
|
20240604,110400,636913555,3085,3085,3085,3085,0
|
|
20240604,110300,636913555,3085,3085,3085,3085,314
|
|
20240604,110200,635944865,3085,3085,3085,3085,5
|
|
20240604,110100,635929440,3075,3085,3085,3075,583
|
|
20240604,110000,634135185,3085,3090,3090,3085,44
|
|
20240604,105900,633999290,3090,3090,3090,3090,106
|
|
20240604,105800,633671750,3090,3085,3090,3085,438
|
|
20240604,105700,632320470,3070,3070,3070,3070,0
|
|
20240604,105600,632320470,3070,3085,3085,3070,15
|
|
20240604,105500,632274210,3090,3090,3090,3090,200
|
|
20240604,105400,631656210,3090,3090,3090,3090,0
|
|
20240604,105300,631656210,3090,3090,3090,3090,0
|
|
20240604,105200,631656210,3090,3090,3090,3010,24092
|
|
20240604,105100,558357460,3090,3085,3090,3080,768
|
|
20240604,105000,555988930,3085,3080,3085,3080,14
|
|
20240604,104900,555945805,3085,3085,3085,3085,20
|
|
20240604,104800,555884105,3075,3075,3085,3075,128
|
|
20240604,104700,555490205,3075,3080,3080,3075,1881
|
|
20240604,104600,549706110,3080,3085,3085,3080,127
|
|
20240604,104500,549314870,3085,3095,3095,3085,97
|
|
20240604,104400,549015605,3095,3095,3095,3095,0
|
|
20240604,104300,549015605,3095,3095,3095,3095,131
|
|
20240604,104200,548610160,3095,3080,3095,3080,22
|
|
20240604,104100,548542345,3080,3095,3095,3080,829
|
|
20240604,104000,545989010,3090,3075,3090,3075,3266
|
|
20240604,103900,535915950,3075,3065,3075,3065,2211
|
|
20240604,103800,529119680,3070,3075,3075,3070,1030
|
|
20240604,103700,525957530,3075,3070,3075,3070,760
|
|
20240604,103600,523624030,3070,3070,3070,3070,87
|
|
20240604,103500,523356940,3070,3070,3070,3070,323
|
|
20240604,103400,522365330,3070,3065,3075,3060,1340
|
|
20240604,103300,518248700,3075,3070,3075,3070,4
|
|
20240604,103200,518236415,3075,3075,3075,3075,119
|
|
20240604,103100,517870490,3075,3075,3075,3075,0
|
|
20240604,103000,517870490,3075,3075,3075,3075,2
|
|
20240604,102900,517864340,3075,3075,3075,3075,119
|
|
20240604,102800,517498415,3075,3075,3075,3065,261
|
|
20240604,102700,516696010,3075,3075,3075,3075,19
|
|
20240604,102600,516637585,3060,3060,3060,3060,1204
|
|
20240604,102500,512953345,3050,3050,3050,3050,200
|
|
20240604,102400,512343345,3050,3060,3060,3050,931
|
|
20240604,102300,509500265,3060,3060,3060,3060,1
|
|
20240604,102200,509497205,3055,3055,3055,3055,72
|
|
20240604,102100,509277245,3055,3055,3055,3055,0
|
|
20240604,102000,509277245,3055,3055,3055,3055,0
|
|
20240604,101900,509277245,3055,3055,3055,3055,831
|
|
20240604,101800,506738540,3055,3055,3055,3055,526
|
|
20240604,101700,505131610,3055,3055,3055,3055,662
|
|
20240604,101600,503109200,3060,3060,3060,3060,142
|
|
20240604,101500,502674680,3060,3050,3060,3045,3401
|
|
20240604,101400,492294255,3060,3060,3060,3060,0
|
|
20240604,101300,492294255,3060,3050,3060,3050,907
|
|
20240604,101200,489520445,3060,3050,3060,3050,2
|
|
20240604,101100,489514335,3050,3055,3055,3050,1024
|
|
20240604,101000,486391000,3055,3060,3060,3055,814
|
|
20240604,100900,483903760,3060,3060,3060,3060,1
|
|
20240604,100800,483900700,3070,3070,3070,3070,50
|
|
20240604,100700,483747200,3070,3075,3075,3070,101
|
|
20240604,100600,483437125,3055,3055,3055,3055,0
|
|
20240604,100500,483437125,3055,3080,3080,3050,506
|
|
20240604,100400,481886155,3080,3070,3080,3070,1093
|
|
20240604,100300,478523745,3070,3070,3070,3070,2
|
|
20240604,100200,478517605,3055,3055,3055,3055,100
|
|
20240604,100100,478212105,3050,3050,3050,3050,326
|
|
20240604,100000,477217805,3065,3065,3065,3065,451
|
|
20240604,095900,475835490,3050,3065,3065,3050,1031
|
|
20240604,095800,472684435,3065,3065,3065,3065,19
|
|
20240604,095700,472626200,3065,3065,3065,3055,139
|
|
20240604,095600,472201485,3065,3065,3065,3065,11
|
|
20240604,095500,472167770,3065,3065,3065,3065,0
|
|
20240604,095400,472167770,3065,3060,3065,3060,7
|
|
20240604,095300,472146345,3055,3050,3065,3050,5343
|
|
20240604,095200,455841560,3045,3045,3050,3045,1046
|
|
20240604,095100,452656475,3045,3045,3045,3045,1499
|
|
20240604,095000,448092020,3045,3045,3045,3045,1
|
|
20240604,094900,448088975,3040,3040,3040,3040,3
|
|
20240604,094800,448079855,3045,3045,3050,3045,15
|
|
20240604,094700,448034175,3045,3040,3045,3040,1596
|
|
20240604,094600,443182175,3045,3045,3045,3045,10
|
|
20240604,094500,443151725,3045,3045,3045,3040,402
|
|
20240604,094400,441929590,3040,3045,3050,3040,1721
|
|
20240604,094300,436688800,3050,3055,3055,3050,109
|
|
20240604,094200,436356335,3055,3055,3055,3055,11
|
|
20240604,094100,436322730,3050,3050,3050,3050,10
|
|
20240604,094000,436292230,3050,3040,3050,3040,2474
|
|
20240604,093900,428746725,3030,3050,3050,3030,166
|
|
20240604,093800,428242730,3050,3050,3050,3030,340
|
|
20240604,093700,427209130,3030,3050,3050,3030,651
|
|
20240604,093600,425231670,3050,3040,3055,3035,4118
|
|
20240604,093500,412699030,3040,3055,3055,3040,2112
|
|
20240604,093400,406259145,3055,3055,3070,3055,239
|
|
20240604,093300,405528485,3070,3050,3070,3035,2473
|
|
20240604,093200,397973030,3055,3070,3075,3055,2849
|
|
20240604,093100,389235495,3070,3095,3095,3070,51
|
|
20240604,093000,389078900,3060,3115,3115,3060,1689
|
|
20240604,092900,383873355,3115,3105,3115,3105,949
|
|
20240604,092800,380925175,3115,3110,3115,3100,602
|
|
20240604,092700,379050995,3120,3090,3120,3090,8247
|
|
20240604,092600,353462645,3090,3095,3095,3090,684
|
|
20240604,092500,351348085,3095,3065,3095,3065,5264
|
|
20240604,092400,335081115,3055,3065,3065,3055,7971
|
|
20240604,092300,310670225,3070,3070,3085,3070,376
|
|
20240604,092200,309514405,3070,3075,3075,3065,19777
|
|
20240604,092100,248822840,3075,3065,3075,3065,8335
|
|
20240604,092000,223257320,3065,3035,3065,3035,2201
|
|
20240604,091900,216521355,3040,3050,3065,3040,8467
|
|
20240604,091800,190724950,3050,3050,3050,3050,767
|
|
20240604,091700,188385600,3050,3040,3050,3040,516
|
|
20240604,091600,186814960,3040,3040,3040,3030,8180
|
|
20240604,091500,162020170,3030,3060,3060,3030,4483
|
|
20240604,091400,148416580,3060,3060,3060,3050,1912
|
|
20240604,091300,142566335,3035,3040,3040,3025,6535
|
|
20240604,091200,122765145,3030,3060,3060,3030,101
|
|
20240604,091100,122459085,3030,3055,3065,3030,1836
|
|
20240604,091000,116858355,3055,3025,3055,3025,277
|
|
20240604,090900,116018970,3030,3010,3030,3000,6587
|
|
20240604,090800,96172800,3010,3020,3025,3010,87
|
|
20240604,090700,95910755,3020,3005,3020,3005,546
|
|
20240604,090600,94266770,3005,3010,3015,2980,10342
|
|
20240604,090500,63289120,3010,3035,3035,3010,1969
|
|
20240604,090400,57344215,3035,3055,3060,3025,5578
|
|
20240604,090300,40327525,3065,3065,3065,3060,917
|
|
20240604,090200,37517470,3065,3080,3105,3060,6554
|
|
20240604,090100,17438510,3075,3090,3090,3060,2514
|
|
20240604,090000,9681010,3090,3125,3125,3090,2966
|