629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192600,792109395,4060,4060,4060,4060,22878
|
|
20240604,192500,792109395,4060,4060,4060,4060,0
|
|
20240604,192400,792109395,4060,4060,4060,4060,0
|
|
20240604,192300,792109395,4060,4060,4060,4060,0
|
|
20240604,192200,792109395,4060,4060,4060,4060,0
|
|
20240604,192100,792109395,4060,4060,4060,4060,0
|
|
20240604,192000,792109395,4060,4060,4060,4060,0
|
|
20240604,191900,792109395,4060,4060,4060,4060,0
|
|
20240604,191800,792109395,4060,4060,4060,4060,0
|
|
20240604,191700,792109395,4060,4060,4060,4060,0
|
|
20240604,191600,792109395,4060,4060,4060,4060,0
|
|
20240604,191500,792109395,4060,4060,4060,4060,0
|
|
20240604,191400,792109395,4060,4060,4060,4060,0
|
|
20240604,191300,792109395,4060,4060,4060,4060,0
|
|
20240604,191200,792109395,4060,4060,4060,4060,0
|
|
20240604,191100,792109395,4060,4060,4060,4060,0
|
|
20240604,191000,792109395,4060,4060,4060,4060,0
|
|
20240604,190900,792109395,4060,4060,4060,4060,0
|
|
20240604,190800,792109395,4060,4060,4060,4060,0
|
|
20240604,190700,792109395,4060,4060,4060,4060,0
|
|
20240604,190600,792109395,4060,4060,4060,4060,0
|
|
20240604,190500,792109395,4060,4060,4060,4060,0
|
|
20240604,190400,792109395,4060,4060,4060,4060,0
|
|
20240604,190300,792109395,4060,4060,4060,4060,0
|
|
20240604,190200,792109395,4060,4060,4060,4060,0
|
|
20240604,190100,792109395,4060,4060,4060,4060,0
|
|
20240604,190000,792109395,4060,4060,4060,4060,0
|
|
20240604,185900,792109395,4060,4060,4060,4060,0
|
|
20240604,185800,792109395,4060,4060,4060,4060,0
|
|
20240604,185700,792109395,4060,4060,4060,4060,0
|
|
20240604,185600,792109395,4060,4060,4060,4060,22878
|
|
20240604,185500,792109395,4060,4060,4060,4060,0
|
|
20240604,185400,792109395,4060,4060,4060,4060,0
|
|
20240604,185300,792109395,4060,4060,4060,4060,0
|
|
20240604,185200,792109395,4060,4060,4060,4060,0
|
|
20240604,185100,792109395,4060,4060,4060,4060,0
|
|
20240604,185000,792109395,4060,4060,4060,4060,0
|
|
20240604,184900,792109395,4060,4060,4060,4060,0
|
|
20240604,184800,792109395,4060,4060,4060,4060,0
|
|
20240604,184700,792109395,4060,4060,4060,4060,0
|
|
20240604,184600,792109395,4060,4060,4060,4060,0
|
|
20240604,184500,792109395,4060,4060,4060,4060,0
|
|
20240604,184400,792109395,4060,4060,4060,4060,0
|
|
20240604,184300,792109395,4060,4060,4060,4060,0
|
|
20240604,184200,792109395,4060,4060,4060,4060,0
|
|
20240604,184100,792109395,4060,4060,4060,4060,0
|
|
20240604,184000,792109395,4060,4060,4060,4060,0
|
|
20240604,183900,792109395,4060,4060,4060,4060,0
|
|
20240604,183800,792109395,4060,4060,4060,4060,0
|
|
20240604,183700,792109395,4060,4060,4060,4060,0
|
|
20240604,183600,792109395,4060,4060,4060,4060,0
|
|
20240604,183500,792109395,4060,4060,4060,4060,0
|
|
20240604,183400,792109395,4060,4060,4060,4060,0
|
|
20240604,183300,792109395,4060,4060,4060,4060,0
|
|
20240604,183200,792109395,4060,4060,4060,4060,0
|
|
20240604,183100,792109395,4060,4060,4060,4060,0
|
|
20240604,183000,792109395,4060,4060,4060,4060,0
|
|
20240604,182900,792109395,4060,4060,4060,4060,0
|
|
20240604,182800,792109395,4060,4060,4060,4060,0
|
|
20240604,182700,792109395,4060,4060,4060,4060,0
|
|
20240604,182600,792109395,4060,4060,4060,4060,22878
|
|
20240604,182500,792109395,4060,4060,4060,4060,0
|
|
20240604,182400,792109395,4060,4060,4060,4060,0
|
|
20240604,182300,792109395,4060,4060,4060,4060,0
|
|
20240604,182200,792109395,4060,4060,4060,4060,0
|
|
20240604,182100,792109395,4060,4060,4060,4060,0
|
|
20240604,182000,792109395,4060,4060,4060,4060,0
|
|
20240604,181900,792109395,4060,4060,4060,4060,0
|
|
20240604,181800,792109395,4060,4060,4060,4060,0
|
|
20240604,181700,792109395,4060,4060,4060,4060,0
|
|
20240604,181600,792109395,4060,4060,4060,4060,0
|
|
20240604,181500,792109395,4060,4060,4060,4060,0
|
|
20240604,181400,792109395,4060,4060,4060,4060,0
|
|
20240604,181300,792109395,4060,4060,4060,4060,0
|
|
20240604,181200,792109395,4060,4060,4060,4060,0
|
|
20240604,181100,792109395,4060,4060,4060,4060,0
|
|
20240604,181000,792109395,4060,4060,4060,4060,0
|
|
20240604,180900,792109395,4060,4060,4060,4060,0
|
|
20240604,180800,792109395,4060,4060,4060,4060,0
|
|
20240604,180700,792109395,4060,4060,4060,4060,0
|
|
20240604,180600,792109395,4060,4060,4060,4060,0
|
|
20240604,180500,792109395,4060,4060,4060,4060,0
|
|
20240604,180400,792109395,4060,4060,4060,4060,0
|
|
20240604,180300,792109395,4060,4060,4060,4060,0
|
|
20240604,180200,792109395,4060,4060,4060,4060,0
|
|
20240604,180100,792109395,4060,4060,4060,4060,0
|
|
20240604,180000,792109395,4060,4060,4060,4060,0
|
|
20240604,175900,792109395,4060,4060,4060,4060,0
|
|
20240604,175800,792109395,4060,4060,4060,4060,0
|
|
20240604,175700,792109395,4060,4060,4060,4060,0
|
|
20240604,175600,792109395,4060,4060,4060,4060,22878
|
|
20240604,175500,792109395,4060,4060,4060,4060,0
|
|
20240604,175400,792109395,4060,4060,4060,4060,0
|
|
20240604,175300,792109395,4060,4060,4060,4060,0
|
|
20240604,175200,792109395,4060,4060,4060,4060,0
|
|
20240604,175100,792109395,4060,4060,4060,4060,0
|
|
20240604,175000,792109395,4060,4060,4060,4060,0
|
|
20240604,174900,792109395,4060,4060,4060,4060,0
|
|
20240604,174800,792109395,4060,4060,4060,4060,0
|
|
20240604,174700,792109395,4060,4060,4060,4060,0
|
|
20240604,174600,792109395,4060,4060,4060,4060,0
|
|
20240604,174500,792109395,4060,4060,4060,4060,0
|
|
20240604,174400,792109395,4060,4060,4060,4060,0
|
|
20240604,174300,792109395,4060,4060,4060,4060,0
|
|
20240604,174200,792109395,4060,4060,4060,4060,0
|
|
20240604,174100,792109395,4060,4060,4060,4060,0
|
|
20240604,174000,792109395,4060,4060,4060,4060,0
|
|
20240604,173900,792109395,4060,4060,4060,4060,0
|
|
20240604,173800,792109395,4060,4060,4060,4060,0
|
|
20240604,173700,792109395,4060,4060,4060,4060,0
|
|
20240604,173600,792109395,4060,4060,4060,4060,0
|
|
20240604,173500,792109395,4060,4060,4060,4060,0
|
|
20240604,173400,792109395,4060,4060,4060,4060,0
|
|
20240604,173300,792109395,4060,4060,4060,4060,0
|
|
20240604,173200,792109395,4060,4060,4060,4060,0
|
|
20240604,173100,792109395,4060,4060,4060,4060,0
|
|
20240604,173000,792109395,4060,4060,4060,4060,0
|
|
20240604,172900,792109395,4060,4060,4060,4060,0
|
|
20240604,172800,792109395,4060,4060,4060,4060,0
|
|
20240604,172700,792109395,4060,4060,4060,4060,0
|
|
20240604,172600,792109395,4060,4060,4060,4060,22878
|
|
20240604,172500,792109395,4060,4060,4060,4060,0
|
|
20240604,172400,792109395,4060,4060,4060,4060,0
|
|
20240604,172300,792109395,4060,4060,4060,4060,0
|
|
20240604,172200,792109395,4060,4060,4060,4060,0
|
|
20240604,172100,792109395,4060,4060,4060,4060,0
|
|
20240604,172000,792109395,4060,4060,4060,4060,0
|
|
20240604,171900,792109395,4060,4060,4060,4060,0
|
|
20240604,171800,792109395,4060,4060,4060,4060,0
|
|
20240604,171700,792109395,4060,4060,4060,4060,0
|
|
20240604,171600,792109395,4060,4060,4060,4060,0
|
|
20240604,171500,792109395,4060,4060,4060,4060,0
|
|
20240604,171400,792109395,4060,4060,4060,4060,0
|
|
20240604,171300,792109395,4060,4060,4060,4060,0
|
|
20240604,171200,792109395,4060,4060,4060,4060,0
|
|
20240604,171100,792109395,4060,4060,4060,4060,0
|
|
20240604,171000,792109395,4060,4060,4060,4060,0
|
|
20240604,170900,792109395,4060,4060,4060,4060,0
|
|
20240604,170800,792109395,4060,4060,4060,4060,0
|
|
20240604,170700,792109395,4060,4060,4060,4060,0
|
|
20240604,170600,792109395,4060,4060,4060,4060,0
|
|
20240604,170500,792109395,4060,4060,4060,4060,0
|
|
20240604,170400,792109395,4060,4060,4060,4060,0
|
|
20240604,170300,792109395,4060,4060,4060,4060,0
|
|
20240604,170200,792109395,4060,4060,4060,4060,0
|
|
20240604,170100,792109395,4060,4060,4060,4060,0
|
|
20240604,170000,792109395,4060,4060,4060,4060,0
|
|
20240604,165900,792109395,4060,4060,4060,4060,0
|
|
20240604,165800,792109395,4060,4060,4060,4060,0
|
|
20240604,165700,792109395,4060,4060,4060,4060,0
|
|
20240604,165600,792109395,4060,4060,4060,4060,22878
|
|
20240604,165500,792109395,4060,4060,4060,4060,0
|
|
20240604,165400,792109395,4060,4060,4060,4060,0
|
|
20240604,165300,792109395,4060,4060,4060,4060,0
|
|
20240604,165200,792109395,4060,4060,4060,4060,0
|
|
20240604,165100,792109395,4060,4060,4060,4060,0
|
|
20240604,165000,792109395,4060,4060,4060,4060,0
|
|
20240604,164900,792109395,4060,4060,4060,4060,0
|
|
20240604,164800,792109395,4060,4060,4060,4060,0
|
|
20240604,164700,792109395,4060,4060,4060,4060,0
|
|
20240604,164600,792109395,4060,4060,4060,4060,0
|
|
20240604,164500,792109395,4060,4060,4060,4060,0
|
|
20240604,164400,792109395,4060,4060,4060,4060,0
|
|
20240604,164300,792109395,4060,4060,4060,4060,0
|
|
20240604,164200,792109395,4060,4060,4060,4060,0
|
|
20240604,164100,792109395,4060,4060,4060,4060,0
|
|
20240604,164000,792109395,4060,4060,4060,4060,0
|
|
20240604,163900,792109395,4060,4060,4060,4060,0
|
|
20240604,163800,792109395,4060,4060,4060,4060,0
|
|
20240604,163700,792109395,4060,4060,4060,4060,0
|
|
20240604,163600,792109395,4060,4060,4060,4060,0
|
|
20240604,163500,792109395,4060,4060,4060,4060,0
|
|
20240604,163400,792109395,4060,4060,4060,4060,0
|
|
20240604,163300,792109395,4060,4060,4060,4060,0
|
|
20240604,163200,792109395,4060,4060,4060,4060,0
|
|
20240604,163100,792109395,4060,4060,4060,4060,0
|
|
20240604,163000,792109395,4060,4060,4060,4060,0
|
|
20240604,162900,792109395,4060,4060,4060,4060,0
|
|
20240604,162800,792109395,4060,4060,4060,4060,0
|
|
20240604,162700,792109395,4060,4060,4060,4060,0
|
|
20240604,162600,792109395,4060,4060,4060,4060,22878
|
|
20240604,162500,792109395,4060,4060,4060,4060,0
|
|
20240604,162400,792109395,4060,4060,4060,4060,0
|
|
20240604,162300,792109395,4060,4060,4060,4060,0
|
|
20240604,162200,792109395,4060,4060,4060,4060,0
|
|
20240604,162100,792109395,4060,4060,4060,4060,0
|
|
20240604,162000,792109395,4060,4060,4060,4060,0
|
|
20240604,161900,792109395,4060,4060,4060,4060,0
|
|
20240604,161800,792109395,4060,4060,4060,4060,0
|
|
20240604,161700,792109395,4060,4060,4060,4060,0
|
|
20240604,161600,792109395,4060,4060,4060,4060,0
|
|
20240604,161500,792109395,4060,4060,4060,4060,0
|
|
20240604,161400,792109395,4060,4060,4060,4060,0
|
|
20240604,161300,792109395,4060,4060,4060,4060,0
|
|
20240604,161200,792109395,4060,4060,4060,4060,0
|
|
20240604,161100,792109395,4060,4060,4060,4060,0
|
|
20240604,161000,792109395,4060,4060,4060,4060,0
|
|
20240604,160900,792109395,4060,4060,4060,4060,0
|
|
20240604,160800,792109395,4060,4060,4060,4060,0
|
|
20240604,160700,792109395,4060,4060,4060,4060,0
|
|
20240604,160600,792109395,4060,4060,4060,4060,0
|
|
20240604,160500,792109395,4060,4060,4060,4060,0
|
|
20240604,160400,792109395,4060,4060,4060,4060,0
|
|
20240604,160300,792109395,4060,4060,4060,4060,0
|
|
20240604,160200,792109395,4060,4060,4060,4060,0
|
|
20240604,160100,792109395,4060,4060,4060,4060,0
|
|
20240604,160000,792109395,4060,4060,4060,4060,0
|
|
20240604,155900,792109395,4060,4060,4060,4060,0
|
|
20240604,155800,792109395,4060,4060,4060,4060,0
|
|
20240604,155700,792109395,4060,4060,4060,4060,0
|
|
20240604,155600,792109395,4060,4060,4060,4060,22878
|
|
20240604,155500,792109395,4060,4060,4060,4060,0
|
|
20240604,155400,792109395,4060,4060,4060,4060,0
|
|
20240604,155300,792109395,4060,4060,4060,4060,0
|
|
20240604,155200,792109395,4060,4060,4060,4060,0
|
|
20240604,155100,792109395,4060,4060,4060,4060,0
|
|
20240604,155000,792109395,4060,4060,4060,4060,0
|
|
20240604,154900,792109395,4060,4060,4060,4060,0
|
|
20240604,154800,792109395,4060,4060,4060,4060,0
|
|
20240604,154700,792109395,4060,4060,4060,4060,0
|
|
20240604,154600,792109395,4060,4060,4060,4060,0
|
|
20240604,154500,792109395,4060,4060,4060,4060,0
|
|
20240604,154400,792109395,4060,4060,4060,4060,0
|
|
20240604,154300,792109395,4060,4060,4060,4060,0
|
|
20240604,154200,792109395,4060,4060,4060,4060,0
|
|
20240604,154100,792109395,4060,4060,4060,4060,0
|
|
20240604,154000,792109395,4060,4060,4060,4060,0
|
|
20240604,153900,792109395,4060,4060,4060,4060,0
|
|
20240604,153800,792109395,4060,4060,4060,4060,0
|
|
20240604,153700,792109395,4060,4060,4060,4060,0
|
|
20240604,153600,792109395,4060,4060,4060,4060,0
|
|
20240604,153500,792109395,4060,4060,4060,4060,0
|
|
20240604,153400,792109395,4060,4060,4060,4060,0
|
|
20240604,153300,792109395,4060,4060,4060,4060,0
|
|
20240604,153200,792109395,4060,4060,4060,4060,0
|
|
20240604,153100,792109395,4060,4060,4060,4060,0
|
|
20240604,153000,792109395,4060,4060,4060,4060,22878
|
|
20240604,152900,699224715,4060,4060,4060,4060,0
|
|
20240604,152800,699224715,4060,4060,4060,4060,0
|
|
20240604,152700,699224715,4060,4060,4060,4060,0
|
|
20240604,152600,699224715,4060,4060,4060,4060,0
|
|
20240604,152500,699224715,4060,4060,4060,4060,0
|
|
20240604,152400,699224715,4060,4060,4060,4060,0
|
|
20240604,152300,699224715,4060,4060,4060,4060,0
|
|
20240604,152200,699224715,4060,4060,4060,4060,0
|
|
20240604,152100,699224715,4060,4060,4060,4060,0
|
|
20240604,152000,699224715,4060,4060,4060,4060,0
|
|
20240604,151900,699224715,4060,4055,4060,4030,469
|
|
20240604,151800,697326540,4060,4045,4065,4025,4157
|
|
20240604,151700,680525120,4045,4045,4045,4045,146
|
|
20240604,151600,679934550,4040,4045,4045,4035,249
|
|
20240604,151500,678928015,4070,4070,4070,4070,0
|
|
20240604,151400,678928015,4070,4070,4070,4070,0
|
|
20240604,151300,678928015,4070,4070,4070,4070,0
|
|
20240604,151200,678928015,4070,4070,4070,4070,889
|
|
20240604,151100,675309785,4070,4035,4070,4035,3
|
|
20240604,151000,675297645,4030,4025,4030,4025,24
|
|
20240604,150900,675201035,4030,4040,4040,4030,3022
|
|
20240604,150800,663016605,4080,4050,4080,4035,4273
|
|
20240604,150700,645754260,4040,4055,4055,4040,6120
|
|
20240604,150600,621005485,4070,4070,4070,4070,141
|
|
20240604,150500,620431615,4070,4065,4070,4065,138
|
|
20240604,150400,619870530,4050,4050,4050,4050,1
|
|
20240604,150300,619866480,4050,4050,4050,4050,0
|
|
20240604,150200,619866480,4050,4050,4050,4050,0
|
|
20240604,150100,619866480,4050,4050,4055,4050,1812
|
|
20240604,150000,612527855,4055,4055,4055,4055,281
|
|
20240604,145900,611388400,4065,4065,4070,4065,1610
|
|
20240604,145800,604843635,4090,4090,4090,4090,0
|
|
20240604,145700,604843635,4090,4090,4090,4090,1977
|
|
20240604,145600,596757705,4090,4090,4090,4090,0
|
|
20240604,145500,596757705,4090,4085,4090,4085,2743
|
|
20240604,145400,585542925,4085,4085,4085,4085,0
|
|
20240604,145300,585542925,4085,4085,4085,4085,1210
|
|
20240604,145200,580600075,4060,4070,4090,4060,1396
|
|
20240604,145100,574895610,4105,4095,4105,4095,1278
|
|
20240604,145000,569656710,4100,4075,4100,4075,1588
|
|
20240604,144900,563147600,4065,4105,4105,4065,291
|
|
20240604,144800,561964565,4105,4095,4105,4055,2246
|
|
20240604,144700,552755230,4095,4080,4095,4080,1401
|
|
20240604,144600,547035035,4080,4080,4080,4080,0
|
|
20240604,144500,547035035,4080,4075,4080,4075,1342
|
|
20240604,144400,541562025,4090,4090,4090,4090,0
|
|
20240604,144300,541562025,4090,4060,4090,4060,2416
|
|
20240604,144200,531707125,4060,4045,4060,4045,4557
|
|
20240604,144100,513213330,4045,4050,4050,4045,3641
|
|
20240604,144000,498484460,4050,4050,4050,4045,339
|
|
20240604,143900,497112770,4050,4050,4050,4050,100
|
|
20240604,143800,496707770,4050,4050,4050,4050,0
|
|
20240604,143700,496707770,4050,4050,4050,4050,2
|
|
20240604,143600,496699670,4050,4050,4050,4050,520
|
|
20240604,143500,494593670,4050,4050,4060,4050,529
|
|
20240604,143400,492451200,4050,4050,4050,4050,503
|
|
20240604,143300,490414050,4050,4050,4050,4050,0
|
|
20240604,143200,490414050,4050,4050,4050,4050,37
|
|
20240604,143100,490264200,4045,4045,4045,4045,0
|
|
20240604,143000,490264200,4045,4050,4050,4045,3903
|
|
20240604,142900,474466565,4055,4055,4055,4055,31
|
|
20240604,142800,474340860,4055,4055,4055,4055,4
|
|
20240604,142700,474324640,4055,4055,4055,4055,22
|
|
20240604,142600,474235430,4055,4055,4055,4055,90
|
|
20240604,142500,473870480,4055,4055,4055,4055,145
|
|
20240604,142400,473282505,4055,4055,4055,4055,309
|
|
20240604,142300,472029510,4055,4050,4055,4050,1285
|
|
20240604,142200,466824155,4050,4055,4055,4050,4239
|
|
20240604,142100,449644695,4060,4060,4060,4060,98
|
|
20240604,142000,449246815,4060,4060,4060,4060,4
|
|
20240604,141900,449230575,4060,4055,4060,4055,422
|
|
20240604,141800,447518550,4055,4055,4055,4055,0
|
|
20240604,141700,447518550,4055,4060,4060,4055,607
|
|
20240604,141600,445056525,4065,4065,4065,4065,1
|
|
20240604,141500,445052460,4070,4070,4070,4070,318
|
|
20240604,141400,443758200,4060,4060,4060,4060,0
|
|
20240604,141300,443758200,4060,4060,4060,4060,0
|
|
20240604,141200,443758200,4060,4060,4060,4060,253
|
|
20240604,141100,442731020,4060,4060,4060,4060,257
|
|
20240604,141000,441687600,4060,4060,4060,4060,0
|
|
20240604,140900,441687600,4060,4070,4070,4060,10
|
|
20240604,140800,441646980,4070,4070,4070,4070,1006
|
|
20240604,140700,437552560,4050,4050,4050,4045,2426
|
|
20240604,140600,427728360,4050,4050,4050,4045,2403
|
|
20240604,140500,417997625,4050,4050,4050,4050,2000
|
|
20240604,140400,409897625,4050,4050,4050,4050,2500
|
|
20240604,140300,399772625,4050,4045,4050,4045,3541
|
|
20240604,140200,385444280,4045,4065,4065,4045,18349
|
|
20240604,140100,311090210,4075,4075,4075,4075,0
|
|
20240604,140000,311090210,4075,4075,4075,4075,0
|
|
20240604,135900,311090210,4075,4075,4075,4075,0
|
|
20240604,135800,311090210,4075,4075,4075,4075,0
|
|
20240604,135700,311090210,4075,4070,4075,4070,205
|
|
20240604,135600,310255835,4070,4070,4070,4070,0
|
|
20240604,135500,310255835,4070,4070,4070,4070,12
|
|
20240604,135400,310206995,4065,4065,4065,4065,57
|
|
20240604,135300,309975290,4070,4070,4070,4070,1
|
|
20240604,135200,309971220,4065,4065,4065,4065,0
|
|
20240604,135100,309971220,4065,4065,4065,4065,1664
|
|
20240604,135000,303207060,4065,4065,4065,4065,149
|
|
20240604,134900,302601375,4065,4070,4070,4065,216
|
|
20240604,134800,301722375,4070,4070,4070,4070,313
|
|
20240604,134700,300448465,4070,4070,4070,4070,0
|
|
20240604,134600,300448465,4070,4070,4070,4070,0
|
|
20240604,134500,300448465,4070,4070,4070,4070,0
|
|
20240604,134400,300448465,4070,4070,4070,4070,8
|
|
20240604,134300,300415905,4070,4070,4070,4070,8
|
|
20240604,134200,300383345,4070,4075,4075,4070,111
|
|
20240604,134100,299931555,4075,4075,4075,4075,0
|
|
20240604,134000,299931555,4075,4075,4075,4075,0
|
|
20240604,133900,299931555,4075,4075,4075,4075,0
|
|
20240604,133800,299931555,4075,4075,4075,4075,0
|
|
20240604,133700,299931555,4075,4075,4075,4075,0
|
|
20240604,133600,299931555,4075,4075,4075,4075,7
|
|
20240604,133500,299903030,4070,4070,4070,4070,0
|
|
20240604,133400,299903030,4070,4070,4070,4070,795
|
|
20240604,133300,296667380,4070,4070,4070,4070,908
|
|
20240604,133200,292971820,4075,4075,4075,4075,0
|
|
20240604,133100,292971820,4075,4075,4075,4075,0
|
|
20240604,133000,292971820,4075,4075,4075,4075,3
|
|
20240604,132900,292959595,4080,4080,4080,4080,0
|
|
20240604,132800,292959595,4080,4075,4080,4075,844
|
|
20240604,132700,289517775,4070,4070,4070,4070,126
|
|
20240604,132600,289004955,4075,4075,4075,4075,0
|
|
20240604,132500,289004955,4075,4075,4075,4075,0
|
|
20240604,132400,289004955,4075,4075,4075,4075,0
|
|
20240604,132300,289004955,4075,4075,4075,4075,1
|
|
20240604,132200,289000880,4075,4075,4075,4075,5
|
|
20240604,132100,288980505,4075,4075,4075,4075,261
|
|
20240604,132000,287916930,4075,4070,4075,4070,7
|
|
20240604,131900,287888430,4070,4070,4070,4070,0
|
|
20240604,131800,287888430,4070,4070,4075,4070,218
|
|
20240604,131700,287001160,4070,4070,4070,4070,34
|
|
20240604,131600,286862780,4070,4070,4070,4070,240
|
|
20240604,131500,285885980,4070,4070,4070,4070,0
|
|
20240604,131400,285885980,4070,4070,4070,4070,0
|
|
20240604,131300,285885980,4070,4070,4070,4070,0
|
|
20240604,131200,285885980,4070,4070,4070,4070,30
|
|
20240604,131100,285763880,4070,4070,4070,4070,56
|
|
20240604,131000,285535960,4070,4070,4070,4070,38
|
|
20240604,130900,285381300,4070,4065,4070,4065,208
|
|
20240604,130800,284534745,4070,4070,4070,4070,128
|
|
20240604,130700,284013785,4065,4065,4065,4065,0
|
|
20240604,130600,284013785,4065,4065,4065,4065,0
|
|
20240604,130500,284013785,4065,4065,4065,4065,0
|
|
20240604,130400,284013785,4065,4070,4070,4065,16
|
|
20240604,130300,283948670,4070,4070,4070,4070,10
|
|
20240604,130200,283907970,4075,4070,4075,4065,59
|
|
20240604,130100,283667830,4070,4070,4070,4070,0
|
|
20240604,130000,283667830,4070,4065,4070,4065,120
|
|
20240604,125900,283179530,4065,4070,4070,4065,11
|
|
20240604,125800,283134765,4070,4070,4070,4070,23
|
|
20240604,125700,283041155,4065,4065,4065,4065,1
|
|
20240604,125600,283037090,4070,4070,4070,4065,110
|
|
20240604,125500,282589395,4065,4070,4070,4065,47
|
|
20240604,125400,282398115,4070,4065,4070,4065,6
|
|
20240604,125300,282373700,4070,4070,4070,4070,0
|
|
20240604,125200,282373700,4070,4070,4070,4070,80
|
|
20240604,125100,282048100,4065,4065,4065,4065,0
|
|
20240604,125000,282048100,4065,4065,4065,4065,21
|
|
20240604,124900,281962735,4070,4070,4070,4070,1
|
|
20240604,124800,281958665,4065,4060,4065,4060,444
|
|
20240604,124700,280154100,4065,4060,4065,4060,568
|
|
20240604,124600,277847930,4060,4060,4060,4060,374
|
|
20240604,124500,276329490,4060,4060,4060,4060,100
|
|
20240604,124400,275923490,4060,4070,4070,4060,7
|
|
20240604,124300,275895010,4065,4065,4065,4065,0
|
|
20240604,124200,275895010,4065,4075,4075,4065,530
|
|
20240604,124100,273740550,4075,4065,4075,4065,502
|
|
20240604,124000,271699900,4065,4070,4070,4065,780
|
|
20240604,123900,268525405,4075,4075,4075,4075,2
|
|
20240604,123800,268517255,4075,4080,4080,4075,2
|
|
20240604,123700,268509100,4080,4075,4080,4070,122
|
|
20240604,123600,268011950,4075,4070,4075,4070,7
|
|
20240604,123500,267983430,4075,4075,4080,4070,367
|
|
20240604,123400,266487865,4075,4075,4080,4075,449
|
|
20240604,123300,264658165,4075,4075,4075,4075,1
|
|
20240604,123200,264654090,4070,4070,4070,4070,1
|
|
20240604,123100,264650020,4075,4075,4075,4075,0
|
|
20240604,123000,264650020,4075,4075,4075,4075,0
|
|
20240604,122900,264650020,4075,4060,4075,4060,2
|
|
20240604,122800,264641885,4085,4070,4085,4070,1374
|
|
20240604,122700,259043260,4060,4070,4070,4060,1344
|
|
20240604,122600,253580690,4070,4070,4070,4070,1
|
|
20240604,122500,253576620,4070,4060,4070,4055,1698
|
|
20240604,122400,246669275,4060,4060,4060,4060,10
|
|
20240604,122300,246628675,4070,4055,4070,4055,3047
|
|
20240604,122200,234265260,4065,4065,4065,4060,2025
|
|
20240604,122100,226042290,4070,4065,4070,4065,332
|
|
20240604,122000,224692320,4065,4060,4065,4060,472
|
|
20240604,121900,222774245,4060,4060,4060,4060,102
|
|
20240604,121800,222360125,4060,4060,4060,4060,0
|
|
20240604,121700,222360125,4060,4060,4060,4060,1
|
|
20240604,121600,222356065,4060,4065,4065,4060,144
|
|
20240604,121500,221771375,4065,4070,4070,4065,5131
|
|
20240604,121400,200901535,4070,4075,4075,4070,271
|
|
20240604,121300,199797770,4075,4075,4075,4075,20
|
|
20240604,121200,199716270,4075,4075,4075,4075,0
|
|
20240604,121100,199716270,4075,4075,4075,4075,0
|
|
20240604,121000,199716270,4075,4075,4075,4075,903
|
|
20240604,120900,196036545,4075,4075,4075,4075,800
|
|
20240604,120800,192776545,4075,4075,4075,4075,1391
|
|
20240604,120700,187108220,4075,4080,4080,4075,10
|
|
20240604,120600,187067425,4075,4080,4080,4075,113
|
|
20240604,120500,186606390,4075,4075,4075,4075,1
|
|
20240604,120400,186602315,4075,4075,4075,4075,1
|
|
20240604,120300,186598240,4075,4075,4075,4075,0
|
|
20240604,120200,186598240,4075,4075,4075,4070,401
|
|
20240604,120100,184964170,4075,4075,4075,4075,0
|
|
20240604,120000,184964170,4075,4075,4075,4075,1420
|
|
20240604,115900,179177670,4075,4075,4075,4075,0
|
|
20240604,115800,179177670,4075,4075,4075,4075,0
|
|
20240604,115700,179177670,4075,4075,4075,4075,0
|
|
20240604,115600,179177670,4075,4075,4075,4075,0
|
|
20240604,115500,179177670,4075,4075,4075,4075,2
|
|
20240604,115400,179169520,4080,4080,4080,4080,1
|
|
20240604,115300,179165440,4080,4080,4080,4080,29
|
|
20240604,115200,179047120,4075,4075,4075,4075,0
|
|
20240604,115100,179047120,4075,4075,4075,4075,70
|
|
20240604,115000,178761870,4075,4075,4075,4075,20
|
|
20240604,114900,178680370,4075,4075,4075,4075,1
|
|
20240604,114800,178676295,4075,4075,4075,4075,0
|
|
20240604,114700,178676295,4075,4075,4075,4075,0
|
|
20240604,114600,178676295,4075,4075,4075,4075,501
|
|
20240604,114500,176634720,4075,4075,4075,4075,1
|
|
20240604,114400,176630645,4080,4080,4080,4080,1
|
|
20240604,114300,176626565,4075,4075,4075,4075,700
|
|
20240604,114200,173774065,4075,4075,4075,4075,1
|
|
20240604,114100,173769990,4085,4085,4085,4085,0
|
|
20240604,114000,173769990,4085,4075,4085,4075,23
|
|
20240604,113900,173676250,4085,4085,4085,4085,1
|
|
20240604,113800,173672165,4075,4075,4075,4075,60
|
|
20240604,113700,173427665,4085,4085,4085,4075,10
|
|
20240604,113600,173386825,4085,4085,4085,4085,0
|
|
20240604,113500,173386825,4085,4085,4085,4085,0
|
|
20240604,113400,173386825,4085,4075,4085,4075,14
|
|
20240604,113300,173329655,4090,4090,4090,4090,201
|
|
20240604,113200,172507565,4090,4080,4090,4080,554
|
|
20240604,113100,170242705,4090,4080,4090,4080,132
|
|
20240604,113000,169703575,4080,4075,4080,4070,196
|
|
20240604,112900,168903910,4070,4070,4080,4070,5
|
|
20240604,112800,168883530,4075,4080,4080,4075,421
|
|
20240604,112700,167167850,4080,4080,4080,4080,144
|
|
20240604,112600,166580330,4080,4080,4080,4080,4
|
|
20240604,112500,166564010,4075,4090,4090,4075,30
|
|
20240604,112400,166441575,4090,4090,4090,4075,130
|
|
20240604,112300,165911765,4085,4085,4085,4085,131
|
|
20240604,112200,165376630,4080,4080,4080,4080,226
|
|
20240604,112100,164454550,4075,4075,4075,4070,146
|
|
20240604,112000,163859725,4075,4075,4075,4075,2259
|
|
20240604,111900,154654300,4080,4080,4080,4080,2
|
|
20240604,111800,154646140,4080,4080,4080,4080,611
|
|
20240604,111700,152153260,4085,4085,4085,4085,5
|
|
20240604,111600,152132835,4085,4085,4085,4085,26
|
|
20240604,111500,152026625,4085,4085,4085,4080,14
|
|
20240604,111400,151969440,4085,4085,4085,4085,3
|
|
20240604,111300,151957185,4085,4085,4085,4085,0
|
|
20240604,111200,151957185,4085,4085,4085,4085,257
|
|
20240604,111100,150907340,4085,4085,4085,4085,0
|
|
20240604,111000,150907340,4085,4085,4085,4085,21
|
|
20240604,110900,150821555,4095,4080,4095,4080,231
|
|
20240604,110800,149879060,4090,4090,4090,4090,0
|
|
20240604,110700,149879060,4090,4080,4090,4080,3
|
|
20240604,110600,149866800,4090,4080,4090,4080,5
|
|
20240604,110500,149846370,4090,4085,4090,4085,48
|
|
20240604,110400,149650285,4095,4085,4095,4085,6
|
|
20240604,110300,149625725,4095,4095,4095,4095,8
|
|
20240604,110200,149592965,4095,4090,4095,4090,91
|
|
20240604,110100,149220760,4095,4095,4095,4095,1
|
|
20240604,110000,149216665,4090,4095,4095,4090,23
|
|
20240604,105900,149122585,4085,4090,4095,4085,14
|
|
20240604,105800,149065325,4095,4095,4095,4095,5
|
|
20240604,105700,149044850,4095,4080,4095,4080,6
|
|
20240604,105600,149020295,4095,4090,4095,4090,407
|
|
20240604,105500,147355640,4090,4090,4090,4090,1
|
|
20240604,105400,147351550,4095,4095,4095,4090,204
|
|
20240604,105300,146517170,4095,4090,4095,4090,115
|
|
20240604,105200,146046815,4090,4080,4090,4080,3
|
|
20240604,105100,146034555,4090,4090,4090,4090,5
|
|
20240604,105000,146014105,4090,4090,4090,4085,15
|
|
20240604,104900,145952760,4080,4080,4080,4080,41
|
|
20240604,104800,145785480,4090,4090,4090,4090,0
|
|
20240604,104700,145785480,4090,4090,4090,4090,1
|
|
20240604,104600,145781390,4075,4075,4075,4075,0
|
|
20240604,104500,145781390,4075,4075,4075,4075,1
|
|
20240604,104400,145777315,4080,4075,4080,4075,382
|
|
20240604,104300,144220615,4080,4080,4080,4080,23
|
|
20240604,104200,144126775,4080,4080,4080,4080,701
|
|
20240604,104100,141266695,4095,4095,4095,4095,0
|
|
20240604,104000,141266695,4095,4085,4095,4080,32
|
|
20240604,103900,141136060,4085,4085,4085,4085,1
|
|
20240604,103800,141131975,4095,4095,4095,4095,0
|
|
20240604,103700,141131975,4095,4080,4095,4080,2
|
|
20240604,103600,141123800,4080,4095,4095,4080,2
|
|
20240604,103500,141115625,4080,4080,4080,4080,1
|
|
20240604,103400,141111545,4080,4080,4095,4080,4
|
|
20240604,103300,141095210,4095,4095,4095,4095,0
|
|
20240604,103200,141095210,4095,4075,4095,4075,128
|
|
20240604,103100,140573590,4095,4095,4095,4095,2
|
|
20240604,103000,140565400,4095,4080,4095,4075,1041
|
|
20240604,102900,136323210,4095,4090,4095,4080,426
|
|
20240604,102800,134580865,4090,4090,4090,4090,0
|
|
20240604,102700,134580865,4090,4090,4090,4090,0
|
|
20240604,102600,134580865,4090,4090,4090,4090,1
|
|
20240604,102500,134576775,4075,4090,4090,4075,2
|
|
20240604,102400,134568610,4075,4075,4090,4075,696
|
|
20240604,102300,131732395,4075,4080,4080,4075,783
|
|
20240604,102200,128541570,4075,4075,4075,4075,1
|
|
20240604,102100,128537495,4075,4075,4075,4075,0
|
|
20240604,102000,128537495,4075,4075,4075,4075,542
|
|
20240604,101900,126328845,4075,4090,4090,4075,17
|
|
20240604,101800,126259330,4095,4095,4095,4095,0
|
|
20240604,101700,126259330,4095,4095,4095,4095,0
|
|
20240604,101600,126259330,4095,4095,4095,4095,0
|
|
20240604,101500,126259330,4095,4095,4095,4095,0
|
|
20240604,101400,126259330,4095,4090,4095,4090,6
|
|
20240604,101300,126234765,4090,4090,4090,4090,42
|
|
20240604,101200,126062985,4100,4090,4100,4090,482
|
|
20240604,101100,124090175,4090,4095,4095,4090,242
|
|
20240604,101000,123100385,4075,4095,4095,4075,69
|
|
20240604,100900,122819180,4075,4075,4075,4075,1
|
|
20240604,100800,122815105,4095,4095,4095,4095,3
|
|
20240604,100700,122802820,4095,4095,4095,4080,3706
|
|
20240604,100600,107682265,4080,4085,4085,4080,1001
|
|
20240604,100500,103596340,4085,4095,4095,4085,2
|
|
20240604,100400,103588160,4095,4085,4095,4085,390
|
|
20240604,100300,101994980,4095,4095,4100,4095,68
|
|
20240604,100200,101716515,4095,4090,4095,4090,731
|
|
20240604,100100,98725850,4095,4095,4095,4095,7
|
|
20240604,100000,98697185,4095,4090,4095,4090,176
|
|
20240604,095900,97977335,4095,4095,4100,4095,797
|
|
20240604,095800,94713615,4095,4095,4095,4090,587
|
|
20240604,095700,92312750,4095,4085,4095,4085,1129
|
|
20240604,095600,87695415,4080,4080,4080,4080,416
|
|
20240604,095500,85998135,4080,4090,4090,4080,7
|
|
20240604,095400,85969515,4095,4080,4095,4080,104
|
|
20240604,095300,85545150,4080,4095,4095,4080,451
|
|
20240604,095200,83705055,4095,4080,4095,4080,1266
|
|
20240604,095100,78537360,4090,4090,4090,4080,552
|
|
20240604,095000,76280170,4080,4080,4080,4080,333
|
|
20240604,094900,74921530,4090,4090,4090,4090,0
|
|
20240604,094800,74921530,4090,4080,4090,4080,23
|
|
20240604,094700,74827670,4080,4080,4095,4080,3005
|
|
20240604,094600,62567210,4080,4080,4080,4080,1
|
|
20240604,094500,62563130,4095,4095,4095,4095,0
|
|
20240604,094400,62563130,4095,4080,4095,4080,5
|
|
20240604,094300,62542670,4100,4080,4100,4080,1501
|
|
20240604,094200,56418570,4080,4080,4100,4080,4143
|
|
20240604,094100,39515090,4100,4100,4100,4080,58
|
|
20240604,094000,39278390,4080,4080,4080,4080,19
|
|
20240604,093900,39200870,4100,4100,4100,4100,50
|
|
20240604,093800,38995870,4100,4100,4100,4100,0
|
|
20240604,093700,38995870,4100,4095,4100,4080,243
|
|
20240604,093600,38000790,4095,4080,4095,4080,21
|
|
20240604,093500,37914945,4075,4080,4095,4075,996
|
|
20240604,093400,33851240,4080,4080,4095,4080,14
|
|
20240604,093300,33794105,4095,4095,4095,4095,0
|
|
20240604,093200,33794105,4095,4095,4095,4095,10
|
|
20240604,093100,33753155,4095,4080,4095,4080,289
|
|
20240604,093000,32574005,4080,4095,4095,4080,26
|
|
20240604,092900,32467855,4080,4080,4080,4080,973
|
|
20240604,092800,28498015,4080,4080,4080,4080,542
|
|
20240604,092700,26286655,4095,4080,4095,4080,122
|
|
20240604,092600,25788280,4080,4095,4095,4080,12
|
|
20240604,092500,25739155,4080,4080,4090,4080,101
|
|
20240604,092400,25326395,4080,4090,4090,4080,2
|
|
20240604,092300,25318225,4090,4090,4090,4090,0
|
|
20240604,092200,25318225,4090,4090,4090,4090,91
|
|
20240604,092100,24946035,4100,4090,4100,4090,410
|
|
20240604,092000,23269125,4080,4090,4090,4080,184
|
|
20240604,091900,22518380,4090,4080,4090,4080,4
|
|
20240604,091800,22502040,4090,4080,4090,4080,320
|
|
20240604,091700,21196340,4105,4105,4105,4105,200
|
|
20240604,091600,20375340,4105,4100,4105,4100,68
|
|
20240604,091500,20096520,4080,4080,4080,4080,0
|
|
20240604,091400,20096520,4080,4095,4095,4080,2050
|
|
20240604,091300,11722025,4105,4105,4105,4105,0
|
|
20240604,091200,11722025,4105,4105,4105,4105,0
|
|
20240604,091100,11722025,4105,4105,4105,4105,4
|
|
20240604,091000,11705605,4090,4090,4090,4090,0
|
|
20240604,090900,11705605,4090,4090,4090,4090,139
|
|
20240604,090800,11137095,4095,4095,4095,4095,1
|
|
20240604,090700,11133000,4095,4115,4115,4095,85
|
|
20240604,090600,10784290,4110,4110,4110,4110,101
|
|
20240604,090500,10369180,4120,4100,4120,4090,1281
|
|
20240604,090400,5119830,4095,4100,4100,4095,185
|
|
20240604,090300,4361580,4100,4100,4100,4100,0
|
|
20240604,090200,4361580,4100,4100,4100,4100,0
|
|
20240604,090100,4361580,4100,4105,4105,4100,502
|
|
20240604,090000,2303370,4115,4130,4130,4115,488
|