603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,185900,82831152110,4205,4205,4205,4205,0
|
|
20240604,185800,82831152110,4205,4205,4205,4205,0
|
|
20240604,185700,82831152110,4205,4205,4205,4205,0
|
|
20240604,185600,82831152110,4205,4205,4205,4205,0
|
|
20240604,185500,82831152110,4205,4205,4205,4205,0
|
|
20240604,185400,82831152110,4205,4205,4205,4205,0
|
|
20240604,185300,82831152110,4205,4205,4205,4205,0
|
|
20240604,185200,82831152110,4205,4205,4205,4205,0
|
|
20240604,185100,82831152110,4205,4205,4205,4205,0
|
|
20240604,185000,82831152110,4205,4205,4205,4205,0
|
|
20240604,184900,82831152110,4205,4205,4205,4205,0
|
|
20240604,184800,82831152110,4205,4205,4205,4205,0
|
|
20240604,184700,82831152110,4205,4205,4205,4205,0
|
|
20240604,184600,82831152110,4205,4205,4205,4205,0
|
|
20240604,184500,82831152110,4205,4205,4205,4205,0
|
|
20240604,184400,82831152110,4205,4205,4205,4205,0
|
|
20240604,184300,82831152110,4205,4205,4205,4205,0
|
|
20240604,184200,82831152110,4205,4205,4205,4205,0
|
|
20240604,184100,82831152110,4205,4205,4205,4205,0
|
|
20240604,184000,82831152110,4205,4205,4205,4205,0
|
|
20240604,183900,82831152110,4205,4205,4205,4205,0
|
|
20240604,183800,82831152110,4205,4205,4205,4205,0
|
|
20240604,183700,82831152110,4205,4205,4205,4205,0
|
|
20240604,183600,82831152110,4205,4205,4205,4205,0
|
|
20240604,183500,82831152110,4205,4205,4205,4205,0
|
|
20240604,183400,82831152110,4205,4205,4205,4205,0
|
|
20240604,183300,82831152110,4205,4205,4205,4205,0
|
|
20240604,183200,82831152110,4205,4205,4205,4205,0
|
|
20240604,183100,82831152110,4205,4205,4205,4205,0
|
|
20240604,183000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,182900,82831152110,4205,4205,4205,4205,0
|
|
20240604,182800,82831152110,4205,4205,4205,4205,0
|
|
20240604,182700,82831152110,4205,4205,4205,4205,0
|
|
20240604,182600,82831152110,4205,4205,4205,4205,0
|
|
20240604,182500,82831152110,4205,4205,4205,4205,0
|
|
20240604,182400,82831152110,4205,4205,4205,4205,0
|
|
20240604,182300,82831152110,4205,4205,4205,4205,0
|
|
20240604,182200,82831152110,4205,4205,4205,4205,0
|
|
20240604,182100,82831152110,4205,4205,4205,4205,0
|
|
20240604,182000,82831152110,4205,4205,4205,4205,0
|
|
20240604,181900,82831152110,4205,4205,4205,4205,0
|
|
20240604,181800,82831152110,4205,4205,4205,4205,0
|
|
20240604,181700,82831152110,4205,4205,4205,4205,0
|
|
20240604,181600,82831152110,4205,4205,4205,4205,0
|
|
20240604,181500,82831152110,4205,4205,4205,4205,0
|
|
20240604,181400,82831152110,4205,4205,4205,4205,0
|
|
20240604,181300,82831152110,4205,4205,4205,4205,0
|
|
20240604,181200,82831152110,4205,4205,4205,4205,0
|
|
20240604,181100,82831152110,4205,4205,4205,4205,0
|
|
20240604,181000,82831152110,4205,4205,4205,4205,0
|
|
20240604,180900,82831152110,4205,4205,4205,4205,0
|
|
20240604,180800,82831152110,4205,4205,4205,4205,0
|
|
20240604,180700,82831152110,4205,4205,4205,4205,0
|
|
20240604,180600,82831152110,4205,4205,4205,4205,0
|
|
20240604,180500,82831152110,4205,4205,4205,4205,0
|
|
20240604,180400,82831152110,4205,4205,4205,4205,0
|
|
20240604,180300,82831152110,4205,4205,4205,4205,0
|
|
20240604,180200,82831152110,4205,4205,4205,4205,0
|
|
20240604,180100,82831152110,4205,4205,4205,4205,0
|
|
20240604,180000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,175900,82831152110,4205,4205,4205,4205,0
|
|
20240604,175800,82831152110,4205,4205,4205,4205,0
|
|
20240604,175700,82831152110,4205,4205,4205,4205,0
|
|
20240604,175600,82831152110,4205,4205,4205,4205,0
|
|
20240604,175500,82831152110,4205,4205,4205,4205,0
|
|
20240604,175400,82831152110,4205,4205,4205,4205,0
|
|
20240604,175300,82831152110,4205,4205,4205,4205,0
|
|
20240604,175200,82831152110,4205,4205,4205,4205,0
|
|
20240604,175100,82831152110,4205,4205,4205,4205,0
|
|
20240604,175000,82831152110,4205,4205,4205,4205,0
|
|
20240604,174900,82831152110,4205,4205,4205,4205,0
|
|
20240604,174800,82831152110,4205,4205,4205,4205,0
|
|
20240604,174700,82831152110,4205,4205,4205,4205,0
|
|
20240604,174600,82831152110,4205,4205,4205,4205,0
|
|
20240604,174500,82831152110,4205,4205,4205,4205,0
|
|
20240604,174400,82831152110,4205,4205,4205,4205,0
|
|
20240604,174300,82831152110,4205,4205,4205,4205,0
|
|
20240604,174200,82831152110,4205,4205,4205,4205,0
|
|
20240604,174100,82831152110,4205,4205,4205,4205,0
|
|
20240604,174000,82831152110,4205,4205,4205,4205,0
|
|
20240604,173900,82831152110,4205,4205,4205,4205,0
|
|
20240604,173800,82831152110,4205,4205,4205,4205,0
|
|
20240604,173700,82831152110,4205,4205,4205,4205,0
|
|
20240604,173600,82831152110,4205,4205,4205,4205,0
|
|
20240604,173500,82831152110,4205,4205,4205,4205,0
|
|
20240604,173400,82831152110,4205,4205,4205,4205,0
|
|
20240604,173300,82831152110,4205,4205,4205,4205,0
|
|
20240604,173200,82831152110,4205,4205,4205,4205,0
|
|
20240604,173100,82831152110,4205,4205,4205,4205,0
|
|
20240604,173000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,172900,82831152110,4205,4205,4205,4205,0
|
|
20240604,172800,82831152110,4205,4205,4205,4205,0
|
|
20240604,172700,82831152110,4205,4205,4205,4205,0
|
|
20240604,172600,82831152110,4205,4205,4205,4205,0
|
|
20240604,172500,82831152110,4205,4205,4205,4205,0
|
|
20240604,172400,82831152110,4205,4205,4205,4205,0
|
|
20240604,172300,82831152110,4205,4205,4205,4205,0
|
|
20240604,172200,82831152110,4205,4205,4205,4205,0
|
|
20240604,172100,82831152110,4205,4205,4205,4205,0
|
|
20240604,172000,82831152110,4205,4205,4205,4205,0
|
|
20240604,171900,82831152110,4205,4205,4205,4205,0
|
|
20240604,171800,82831152110,4205,4205,4205,4205,0
|
|
20240604,171700,82831152110,4205,4205,4205,4205,0
|
|
20240604,171600,82831152110,4205,4205,4205,4205,0
|
|
20240604,171500,82831152110,4205,4205,4205,4205,0
|
|
20240604,171400,82831152110,4205,4205,4205,4205,0
|
|
20240604,171300,82831152110,4205,4205,4205,4205,0
|
|
20240604,171200,82831152110,4205,4205,4205,4205,0
|
|
20240604,171100,82831152110,4205,4205,4205,4205,0
|
|
20240604,171000,82831152110,4205,4205,4205,4205,0
|
|
20240604,170900,82831152110,4205,4205,4205,4205,0
|
|
20240604,170800,82831152110,4205,4205,4205,4205,0
|
|
20240604,170700,82831152110,4205,4205,4205,4205,0
|
|
20240604,170600,82831152110,4205,4205,4205,4205,0
|
|
20240604,170500,82831152110,4205,4205,4205,4205,0
|
|
20240604,170400,82831152110,4205,4205,4205,4205,0
|
|
20240604,170300,82831152110,4205,4205,4205,4205,0
|
|
20240604,170200,82831152110,4205,4205,4205,4205,0
|
|
20240604,170100,82831152110,4205,4205,4205,4205,0
|
|
20240604,170000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,165900,82831152110,4205,4205,4205,4205,0
|
|
20240604,165800,82831152110,4205,4205,4205,4205,0
|
|
20240604,165700,82831152110,4205,4205,4205,4205,0
|
|
20240604,165600,82831152110,4205,4205,4205,4205,0
|
|
20240604,165500,82831152110,4205,4205,4205,4205,0
|
|
20240604,165400,82831152110,4205,4205,4205,4205,0
|
|
20240604,165300,82831152110,4205,4205,4205,4205,0
|
|
20240604,165200,82831152110,4205,4205,4205,4205,0
|
|
20240604,165100,82831152110,4205,4205,4205,4205,0
|
|
20240604,165000,82831152110,4205,4205,4205,4205,0
|
|
20240604,164900,82831152110,4205,4205,4205,4205,0
|
|
20240604,164800,82831152110,4205,4205,4205,4205,0
|
|
20240604,164700,82831152110,4205,4205,4205,4205,0
|
|
20240604,164600,82831152110,4205,4205,4205,4205,0
|
|
20240604,164500,82831152110,4205,4205,4205,4205,0
|
|
20240604,164400,82831152110,4205,4205,4205,4205,0
|
|
20240604,164300,82831152110,4205,4205,4205,4205,0
|
|
20240604,164200,82831152110,4205,4205,4205,4205,0
|
|
20240604,164100,82831152110,4205,4205,4205,4205,0
|
|
20240604,164000,82831152110,4205,4205,4205,4205,0
|
|
20240604,163900,82831152110,4205,4205,4205,4205,0
|
|
20240604,163800,82831152110,4205,4205,4205,4205,0
|
|
20240604,163700,82831152110,4205,4205,4205,4205,0
|
|
20240604,163600,82831152110,4205,4205,4205,4205,0
|
|
20240604,163500,82831152110,4205,4205,4205,4205,0
|
|
20240604,163400,82831152110,4205,4205,4205,4205,0
|
|
20240604,163300,82831152110,4205,4205,4205,4205,0
|
|
20240604,163200,82831152110,4205,4205,4205,4205,0
|
|
20240604,163100,82831152110,4205,4205,4205,4205,0
|
|
20240604,163000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,162900,82831152110,4205,4205,4205,4205,0
|
|
20240604,162800,82831152110,4205,4205,4205,4205,0
|
|
20240604,162700,82831152110,4205,4205,4205,4205,0
|
|
20240604,162600,82831152110,4205,4205,4205,4205,0
|
|
20240604,162500,82831152110,4205,4205,4205,4205,0
|
|
20240604,162400,82831152110,4205,4205,4205,4205,0
|
|
20240604,162300,82831152110,4205,4205,4205,4205,0
|
|
20240604,162200,82831152110,4205,4205,4205,4205,0
|
|
20240604,162100,82831152110,4205,4205,4205,4205,0
|
|
20240604,162000,82831152110,4205,4205,4205,4205,0
|
|
20240604,161900,82831152110,4205,4205,4205,4205,0
|
|
20240604,161800,82831152110,4205,4205,4205,4205,0
|
|
20240604,161700,82831152110,4205,4205,4205,4205,0
|
|
20240604,161600,82831152110,4205,4205,4205,4205,0
|
|
20240604,161500,82831152110,4205,4205,4205,4205,0
|
|
20240604,161400,82831152110,4205,4205,4205,4205,0
|
|
20240604,161300,82831152110,4205,4205,4205,4205,0
|
|
20240604,161200,82831152110,4205,4205,4205,4205,0
|
|
20240604,161100,82831152110,4205,4205,4205,4205,0
|
|
20240604,161000,82831152110,4205,4205,4205,4205,0
|
|
20240604,160900,82831152110,4205,4205,4205,4205,0
|
|
20240604,160800,82831152110,4205,4205,4205,4205,0
|
|
20240604,160700,82831152110,4205,4205,4205,4205,0
|
|
20240604,160600,82831152110,4205,4205,4205,4205,0
|
|
20240604,160500,82831152110,4205,4205,4205,4205,0
|
|
20240604,160400,82831152110,4205,4205,4205,4205,0
|
|
20240604,160300,82831152110,4205,4205,4205,4205,0
|
|
20240604,160200,82831152110,4205,4205,4205,4205,0
|
|
20240604,160100,82831152110,4205,4205,4205,4205,0
|
|
20240604,160000,82831152110,4205,4205,4205,4205,46634
|
|
20240604,155900,82831152110,4205,4205,4205,4205,0
|
|
20240604,155800,82831152110,4205,4205,4205,4205,0
|
|
20240604,155700,82831152110,4205,4205,4205,4205,0
|
|
20240604,155600,82831152110,4205,4205,4205,4205,0
|
|
20240604,155500,82831152110,4205,4205,4205,4205,0
|
|
20240604,155400,82831152110,4205,4205,4205,4205,0
|
|
20240604,155300,82831152110,4205,4205,4205,4205,0
|
|
20240604,155200,82831152110,4205,4205,4205,4205,0
|
|
20240604,155100,82831152110,4205,4205,4205,4205,0
|
|
20240604,155000,82831152110,4205,4205,4205,4205,0
|
|
20240604,154900,82831152110,4205,4205,4205,4205,0
|
|
20240604,154800,82831152110,4205,4205,4205,4205,0
|
|
20240604,154700,82831152110,4205,4205,4205,4205,0
|
|
20240604,154600,82831152110,4205,4205,4205,4205,0
|
|
20240604,154500,82831152110,4205,4205,4205,4205,0
|
|
20240604,154400,82831152110,4205,4205,4205,4205,0
|
|
20240604,154300,82831152110,4205,4205,4205,4205,0
|
|
20240604,154200,82831152110,4205,4205,4205,4205,0
|
|
20240604,154100,82831152110,4205,4205,4205,4205,0
|
|
20240604,154000,82831152110,4205,4205,4205,4205,0
|
|
20240604,153900,82831152110,4205,4205,4205,4205,0
|
|
20240604,153800,82831152110,4205,4205,4205,4205,0
|
|
20240604,153700,82831152110,4205,4205,4205,4205,0
|
|
20240604,153600,82831152110,4205,4205,4205,4205,0
|
|
20240604,153500,82831152110,4205,4205,4205,4205,0
|
|
20240604,153400,82831152110,4205,4205,4205,4205,0
|
|
20240604,153300,82831152110,4205,4205,4205,4205,0
|
|
20240604,153200,82831152110,4205,4205,4205,4205,0
|
|
20240604,153100,82831152110,4205,4205,4205,4205,0
|
|
20240604,153000,82831152110,4205,4205,4205,4205,93268
|
|
20240604,152900,82635056140,4195,4195,4195,4195,0
|
|
20240604,152800,82635056140,4195,4195,4195,4195,0
|
|
20240604,152700,82635056140,4195,4195,4195,4195,0
|
|
20240604,152600,82635056140,4195,4195,4195,4195,0
|
|
20240604,152500,82635056140,4195,4195,4195,4195,0
|
|
20240604,152400,82635056140,4195,4195,4195,4195,0
|
|
20240604,152300,82635056140,4195,4195,4195,4195,0
|
|
20240604,152200,82635056140,4195,4195,4195,4195,0
|
|
20240604,152100,82635056140,4195,4195,4195,4195,0
|
|
20240604,152000,82635056140,4195,4195,4195,4195,0
|
|
20240604,151900,82635056140,4195,4200,4210,4185,31220
|
|
20240604,151800,82504023130,4200,4215,4220,4200,19537
|
|
20240604,151700,82421830015,4210,4215,4220,4205,10278
|
|
20240604,151600,82378548560,4215,4220,4220,4210,11782
|
|
20240604,151500,82328884985,4215,4220,4220,4210,6110
|
|
20240604,151400,82303134840,4220,4220,4225,4220,5861
|
|
20240604,151300,82278400630,4220,4215,4225,4215,11875
|
|
20240604,151200,82228295860,4215,4215,4220,4210,10042
|
|
20240604,151100,82186002045,4215,4225,4230,4215,11557
|
|
20240604,151000,82137252400,4225,4230,4230,4225,9087
|
|
20240604,150900,82098845310,4225,4225,4230,4220,6338
|
|
20240604,150800,82072047270,4225,4215,4230,4215,11854
|
|
20240604,150700,82021972985,4215,4215,4220,4210,4737
|
|
20240604,150600,82001997980,4215,4205,4220,4205,16233
|
|
20240604,150500,81933652925,4205,4225,4225,4200,43104
|
|
20240604,150400,81752014805,4220,4215,4225,4215,8395
|
|
20240604,150300,81716581950,4215,4225,4230,4215,21809
|
|
20240604,150200,81624531885,4230,4220,4230,4220,3082
|
|
20240604,150100,81611515465,4220,4235,4240,4220,12430
|
|
20240604,150000,81558971365,4225,4240,4250,4225,11472
|
|
20240604,145900,81510422135,4240,4250,4250,4240,997
|
|
20240604,145800,81506191235,4250,4255,4260,4245,1806
|
|
20240604,145700,81498503795,4255,4250,4255,4245,18129
|
|
20240604,145600,81421391330,4250,4230,4255,4225,4643
|
|
20240604,145500,81401725575,4235,4260,4260,4230,16899
|
|
20240604,145400,81330021655,4255,4260,4265,4255,3605
|
|
20240604,145300,81314663175,4265,4260,4265,4245,13368
|
|
20240604,145200,81257780960,4260,4255,4260,4250,5855
|
|
20240604,145100,81232866150,4255,4265,4270,4255,5693
|
|
20240604,145000,81208604475,4265,4275,4275,4265,4230
|
|
20240604,144900,81190535260,4270,4275,4275,4265,14801
|
|
20240604,144800,81127371155,4275,4265,4275,4265,4653
|
|
20240604,144700,81107515985,4270,4265,4280,4265,7263
|
|
20240604,144600,81076502075,4265,4280,4280,4265,3708
|
|
20240604,144500,81060659090,4285,4250,4285,4245,35125
|
|
20240604,144400,80911245600,4250,4245,4250,4240,5035
|
|
20240604,144300,80889856955,4240,4250,4250,4230,5481
|
|
20240604,144200,80866616320,4250,4260,4260,4240,17623
|
|
20240604,144100,80791706440,4260,4245,4265,4230,21519
|
|
20240604,144000,80700190395,4245,4210,4245,4200,34366
|
|
20240604,143900,80555345295,4210,4225,4245,4205,29729
|
|
20240604,143800,80429951325,4245,4220,4245,4200,53925
|
|
20240604,143700,80202361970,4220,4220,4240,4210,73656
|
|
20240604,143600,79891683700,4220,4250,4250,4220,35668
|
|
20240604,143500,79740629615,4255,4250,4265,4250,18543
|
|
20240604,143400,79661729560,4250,4270,4270,4250,68614
|
|
20240604,143300,79369645685,4265,4290,4290,4265,28657
|
|
20240604,143200,79247152250,4290,4290,4290,4275,12595
|
|
20240604,143100,79193201825,4290,4300,4310,4285,18383
|
|
20240604,143000,79114207080,4305,4310,4315,4300,7304
|
|
20240604,142900,79082756895,4310,4320,4320,4300,9136
|
|
20240604,142800,79043428905,4320,4300,4325,4300,9587
|
|
20240604,142700,79002132575,4305,4285,4310,4285,21733
|
|
20240604,142600,78908833600,4285,4290,4290,4285,7368
|
|
20240604,142500,78877226540,4295,4300,4305,4295,7711
|
|
20240604,142400,78844092280,4300,4305,4305,4290,7283
|
|
20240604,142300,78812779575,4310,4285,4310,4285,27567
|
|
20240604,142200,78694425195,4285,4290,4290,4275,35344
|
|
20240604,142100,78543014855,4290,4300,4305,4285,30906
|
|
20240604,142000,78410325310,4300,4315,4325,4295,34316
|
|
20240604,141900,78262547975,4315,4340,4340,4310,17635
|
|
20240604,141800,78186276440,4345,4340,4345,4340,3204
|
|
20240604,141700,78172365790,4345,4335,4345,4335,4140
|
|
20240604,141600,78154398920,4345,4350,4350,4310,26878
|
|
20240604,141500,78038019970,4345,4350,4350,4345,2700
|
|
20240604,141400,78026280940,4350,4340,4355,4340,8559
|
|
20240604,141300,77989076085,4340,4335,4360,4335,11441
|
|
20240604,141200,77939341520,4335,4350,4365,4270,61029
|
|
20240604,141100,77675858040,4345,4340,4355,4340,5488
|
|
20240604,141000,77652011335,4340,4360,4365,4330,25075
|
|
20240604,140900,77543187250,4360,4360,4365,4360,2446
|
|
20240604,140800,77532522660,4360,4385,4385,4360,11396
|
|
20240604,140700,77482758125,4385,4400,4400,4385,3539
|
|
20240604,140600,77467228570,4385,4385,4410,4385,41530
|
|
20240604,140500,77284552125,4385,4375,4385,4375,3875
|
|
20240604,140400,77267566895,4375,4385,4385,4370,5334
|
|
20240604,140300,77244228900,4385,4385,4395,4370,3516
|
|
20240604,140200,77228811500,4385,4400,4400,4385,9223
|
|
20240604,140100,77188278710,4395,4365,4395,4365,23039
|
|
20240604,140000,77087319065,4360,4345,4365,4335,32720
|
|
20240604,135900,76944938040,4350,4360,4370,4345,32483
|
|
20240604,135800,76803531580,4360,4365,4370,4355,25892
|
|
20240604,135700,76690597770,4370,4370,4375,4365,5802
|
|
20240604,135600,76665240095,4370,4375,4375,4365,19029
|
|
20240604,135500,76582095290,4370,4375,4385,4365,18074
|
|
20240604,135400,76503034195,4375,4380,4400,4355,21284
|
|
20240604,135300,76409984530,4380,4385,4400,4380,15454
|
|
20240604,135200,76342143380,4385,4405,4405,4385,12601
|
|
20240604,135100,76286794110,4400,4410,4410,4390,12821
|
|
20240604,135000,76230428285,4400,4415,4420,4400,17658
|
|
20240604,134900,76152543550,4415,4400,4420,4400,15797
|
|
20240604,134800,76082987380,4390,4390,4390,4390,0
|
|
20240604,134700,76082987380,4390,4390,4395,4390,3332
|
|
20240604,134600,76068359850,4390,4395,4400,4390,28761
|
|
20240604,134500,75941993455,4390,4420,4425,4390,66967
|
|
20240604,134400,75647049870,4425,4430,4440,4420,19105
|
|
20240604,134300,75562447910,4430,4430,4440,4430,15549
|
|
20240604,134200,75493548200,4435,4440,4440,4430,21793
|
|
20240604,134100,75396948555,4435,4445,4445,4435,25527
|
|
20240604,134000,75283675390,4445,4445,4455,4440,6072
|
|
20240604,133900,75256685600,4450,4455,4455,4450,6956
|
|
20240604,133800,75225709260,4460,4455,4460,4455,4255
|
|
20240604,133700,75206734050,4455,4465,4465,4455,6631
|
|
20240604,133600,75177184875,4465,4455,4465,4455,4819
|
|
20240604,133500,75155703065,4455,4450,4455,4445,1490
|
|
20240604,133400,75149074410,4445,4450,4475,4445,11755
|
|
20240604,133300,75096732200,4445,4460,4460,4445,13167
|
|
20240604,133200,75038099155,4465,4465,4470,4460,3594
|
|
20240604,133100,75022054130,4465,4475,4475,4460,6087
|
|
20240604,133000,74994857435,4475,4475,4480,4475,5082
|
|
20240604,132900,74972112770,4475,4485,4490,4470,7862
|
|
20240604,132800,74936901285,4480,4490,4490,4480,2452
|
|
20240604,132700,74925906060,4485,4475,4490,4475,5152
|
|
20240604,132600,74902810675,4480,4470,4480,4470,469
|
|
20240604,132500,74900712355,4470,4485,4485,4470,6324
|
|
20240604,132400,74872413620,4485,4475,4485,4475,1376
|
|
20240604,132300,74866252915,4475,4475,4480,4475,999
|
|
20240604,132200,74861777655,4480,4480,4485,4475,2896
|
|
20240604,132100,74848804225,4485,4480,4485,4475,6905
|
|
20240604,132000,74817862255,4480,4485,4490,4480,3770
|
|
20240604,131900,74800965750,4480,4485,4490,4475,6099
|
|
20240604,131800,74773626285,4485,4480,4485,4480,876
|
|
20240604,131700,74769697600,4480,4480,4485,4480,2324
|
|
20240604,131600,74759284955,4480,4485,4485,4480,4748
|
|
20240604,131500,74737996660,4490,4485,4490,4485,3640
|
|
20240604,131400,74721661425,4480,4485,4485,4475,8472
|
|
20240604,131300,74683705635,4485,4485,4490,4485,1466
|
|
20240604,131200,74677129370,4485,4490,4490,4485,744
|
|
20240604,131100,74673788950,4490,4490,4490,4485,2135
|
|
20240604,131000,74664202805,4490,4480,4490,4480,6753
|
|
20240604,130900,74633934935,4480,4480,4480,4475,9358
|
|
20240604,130800,74592051000,4475,4480,4485,4475,8292
|
|
20240604,130700,74554924160,4480,4490,4490,4475,22926
|
|
20240604,130600,74452126220,4490,4490,4500,4485,9057
|
|
20240604,130500,74411450395,4485,4485,4495,4480,10186
|
|
20240604,130400,74365759465,4485,4505,4505,4485,15992
|
|
20240604,130300,74293809430,4505,4500,4510,4500,5541
|
|
20240604,130200,74268851175,4500,4495,4505,4485,10965
|
|
20240604,130100,74219568705,4490,4510,4510,4485,23286
|
|
20240604,130000,74114814675,4510,4500,4520,4500,19441
|
|
20240604,125900,74027148085,4505,4495,4515,4495,30996
|
|
20240604,125800,73887488220,4500,4495,4510,4490,37763
|
|
20240604,125700,73717554690,4490,4455,4495,4455,31516
|
|
20240604,125600,73576435135,4450,4445,4455,4445,5576
|
|
20240604,125500,73551642235,4445,4440,4450,4440,1461
|
|
20240604,125400,73545150835,4440,4445,4445,4435,8902
|
|
20240604,125300,73505626240,4445,4455,4455,4440,3779
|
|
20240604,125200,73488837325,4455,4440,4455,4440,2318
|
|
20240604,125100,73478520940,4440,4455,4455,4435,2822
|
|
20240604,125000,73465991475,4435,4450,4450,4435,2588
|
|
20240604,124900,73454489110,4455,4460,4460,4450,7452
|
|
20240604,124800,73421307795,4460,4445,4470,4445,5665
|
|
20240604,124700,73396004005,4445,4460,4465,4440,3297
|
|
20240604,124600,73381306220,4460,4470,4475,4430,21131
|
|
20240604,124500,73287126900,4470,4465,4475,4465,11464
|
|
20240604,124400,73235871480,4465,4445,4465,4445,11645
|
|
20240604,124300,73184010175,4445,4445,4445,4440,2450
|
|
20240604,124200,73173122840,4445,4440,4445,4435,4462
|
|
20240604,124100,73153318755,4440,4445,4445,4435,3495
|
|
20240604,124000,73137805095,4440,4440,4440,4440,2165
|
|
20240604,123900,73128192495,4440,4440,4440,4435,11745
|
|
20240604,123800,73076089560,4440,4440,4445,4435,4689
|
|
20240604,123700,73055276140,4445,4440,4445,4435,4706
|
|
20240604,123600,73034385205,4440,4435,4440,4430,5424
|
|
20240604,123500,73010327950,4435,4430,4440,4425,9973
|
|
20240604,123400,72966107590,4425,4430,4445,4425,15271
|
|
20240604,123300,72898441940,4430,4450,4455,4430,13138
|
|
20240604,123200,72840069105,4450,4455,4455,4445,9408
|
|
20240604,123100,72798198450,4455,4445,4455,4440,3761
|
|
20240604,123000,72781463595,4445,4440,4445,4430,12297
|
|
20240604,122900,72726911715,4435,4430,4440,4425,17248
|
|
20240604,122800,72650535615,4435,4445,4445,4435,12775
|
|
20240604,122700,72593837095,4440,4450,4450,4435,17791
|
|
20240604,122600,72514812805,4450,4460,4460,4450,14558
|
|
20240604,122500,72449990130,4460,4465,4465,4455,3714
|
|
20240604,122400,72433425460,4465,4465,4475,4465,4065
|
|
20240604,122300,72415272810,4475,4475,4475,4460,9160
|
|
20240604,122200,72374394510,4475,4465,4475,4465,3686
|
|
20240604,122100,72357923890,4465,4460,4465,4455,8848
|
|
20240604,122000,72318469295,4460,4475,4475,4455,13831
|
|
20240604,121900,72256762415,4475,4465,4475,4460,8599
|
|
20240604,121800,72218384385,4465,4475,4475,4455,28922
|
|
20240604,121700,72089363375,4475,4485,4485,4465,13029
|
|
20240604,121600,72031139135,4485,4480,4485,4475,7849
|
|
20240604,121500,71996011150,4480,4485,4495,4480,2626
|
|
20240604,121400,71984224910,4485,4490,4495,4480,2500
|
|
20240604,121300,71973010845,4490,4470,4495,4465,7576
|
|
20240604,121200,71939134890,4470,4495,4495,4470,12446
|
|
20240604,121100,71883395190,4490,4490,4495,4485,2020
|
|
20240604,121000,71874330960,4490,4495,4495,4485,4130
|
|
20240604,120900,71855788625,4495,4495,4500,4490,5911
|
|
20240604,120800,71829223715,4500,4500,4500,4495,2164
|
|
20240604,120700,71819488445,4500,4505,4505,4495,6287
|
|
20240604,120600,71791189295,4505,4500,4505,4500,2133
|
|
20240604,120500,71781581335,4500,4510,4510,4500,7741
|
|
20240604,120400,71746742340,4510,4510,4515,4505,6551
|
|
20240604,120300,71717204835,4510,4505,4510,4500,2138
|
|
20240604,120200,71707573315,4505,4500,4505,4500,6814
|
|
20240604,120100,71676909895,4495,4490,4500,4490,1036
|
|
20240604,120000,71672252520,4490,4500,4500,4490,3434
|
|
20240604,115900,71656813620,4505,4495,4510,4495,7670
|
|
20240604,115800,71622281705,4495,4495,4500,4495,4706
|
|
20240604,115700,71601122660,4495,4495,4500,4485,1267
|
|
20240604,115600,71595428025,4500,4495,4500,4485,2483
|
|
20240604,115500,71584278340,4490,4485,4490,4480,30104
|
|
20240604,115400,71449301580,4485,4485,4490,4480,11399
|
|
20240604,115300,71398180570,4485,4485,4490,4485,8728
|
|
20240604,115200,71358997180,4485,4490,4490,4485,9289
|
|
20240604,115100,71317307635,4490,4490,4495,4485,3437
|
|
20240604,115000,71301873920,4495,4490,4500,4490,3591
|
|
20240604,114900,71285736670,4485,4490,4490,4485,16670
|
|
20240604,114800,71210912175,4490,4495,4495,4485,7159
|
|
20240604,114700,71178771215,4485,4490,4495,4485,28527
|
|
20240604,114600,71050737265,4490,4500,4500,4490,5730
|
|
20240604,114500,71024982915,4495,4495,4500,4495,4402
|
|
20240604,114400,71005192755,4500,4500,4505,4495,7309
|
|
20240604,114300,70972309690,4495,4505,4505,4495,1176
|
|
20240604,114200,70967022535,4505,4500,4505,4495,8267
|
|
20240604,114100,70929830405,4500,4500,4500,4490,12896
|
|
20240604,114000,70871850965,4495,4500,4505,4495,10000
|
|
20240604,113900,70826868545,4505,4510,4510,4505,3522
|
|
20240604,113800,70810998630,4505,4515,4515,4505,2514
|
|
20240604,113700,70799657685,4515,4500,4520,4495,8636
|
|
20240604,113600,70760759300,4500,4500,4505,4495,3097
|
|
20240604,113500,70746826075,4505,4505,4505,4500,3404
|
|
20240604,113400,70731507385,4500,4505,4505,4500,4437
|
|
20240604,113300,70711528955,4500,4520,4520,4500,13896
|
|
20240604,113200,70648844825,4515,4520,4520,4515,8194
|
|
20240604,113100,70611815295,4515,4500,4520,4495,3047
|
|
20240604,113000,70598077490,4495,4505,4510,4490,7608
|
|
20240604,112900,70563855485,4500,4535,4535,4495,24705
|
|
20240604,112800,70452483550,4525,4520,4535,4515,5796
|
|
20240604,112700,70426283625,4520,4515,4520,4515,3542
|
|
20240604,112600,70410286670,4510,4515,4520,4510,7103
|
|
20240604,112500,70378247995,4520,4515,4520,4515,10252
|
|
20240604,112400,70331943835,4520,4525,4525,4515,6439
|
|
20240604,112300,70302848385,4530,4535,4535,4520,4867
|
|
20240604,112200,70280809610,4530,4530,4535,4525,2339
|
|
20240604,112100,70270212775,4530,4530,4535,4520,10121
|
|
20240604,112000,70224420030,4520,4520,4540,4520,7055
|
|
20240604,111900,70192498220,4520,4535,4540,4505,25129
|
|
20240604,111800,70078954080,4535,4530,4535,4530,1255
|
|
20240604,111700,70073262995,4530,4525,4530,4525,3231
|
|
20240604,111600,70058626610,4530,4525,4530,4515,6073
|
|
20240604,111500,70031139345,4525,4530,4530,4515,7982
|
|
20240604,111400,69995044845,4525,4530,4530,4525,2528
|
|
20240604,111300,69983599840,4525,4525,4535,4525,5529
|
|
20240604,111200,69958574650,4520,4540,4550,4520,11783
|
|
20240604,111100,69905159305,4540,4535,4545,4535,4756
|
|
20240604,111000,69883578210,4545,4535,4545,4525,3670
|
|
20240604,110900,69866942705,4535,4535,4535,4530,7285
|
|
20240604,110800,69833917330,4535,4540,4550,4535,3691
|
|
20240604,110700,69817141150,4540,4540,4550,4530,9872
|
|
20240604,110600,69772329385,4540,4525,4545,4525,2456
|
|
20240604,110500,69761183210,4530,4545,4555,4520,21710
|
|
20240604,110400,69662750895,4550,4555,4560,4545,11037
|
|
20240604,110300,69612527535,4555,4580,4580,4555,19761
|
|
20240604,110200,69522264530,4575,4575,4580,4570,21972
|
|
20240604,110100,69421765600,4575,4570,4580,4560,17338
|
|
20240604,110000,69342506490,4570,4575,4580,4560,15435
|
|
20240604,105900,69271954140,4575,4555,4590,4545,39311
|
|
20240604,105800,69092351935,4555,4550,4555,4540,20175
|
|
20240604,105700,69000616890,4550,4540,4560,4540,23467
|
|
20240604,105600,68893887875,4540,4525,4545,4520,11777
|
|
20240604,105500,68840506370,4525,4530,4530,4520,6079
|
|
20240604,105400,68812997215,4525,4545,4545,4525,17930
|
|
20240604,105300,68731706670,4545,4555,4560,4540,13660
|
|
20240604,105200,68669580360,4555,4525,4560,4520,44831
|
|
20240604,105100,68465821270,4520,4510,4525,4505,14809
|
|
20240604,105000,68398916670,4510,4510,4520,4500,9628
|
|
20240604,104900,68355486025,4515,4505,4520,4500,8254
|
|
20240604,104800,68318254980,4505,4510,4510,4500,4769
|
|
20240604,104700,68296770200,4510,4505,4515,4500,15736
|
|
20240604,104600,68225770735,4510,4510,4510,4495,5478
|
|
20240604,104500,68201098170,4510,4510,4520,4485,10280
|
|
20240604,104400,68154852285,4515,4480,4520,4475,20061
|
|
20240604,104300,68064572560,4475,4480,4490,4475,17695
|
|
20240604,104200,67985301695,4480,4495,4495,4475,19791
|
|
20240604,104100,67896568695,4495,4490,4510,4480,11064
|
|
20240604,104000,67846847575,4485,4470,4500,4455,62510
|
|
20240604,103900,67567427585,4460,4470,4485,4460,41578
|
|
20240604,103800,67381708095,4485,4505,4510,4470,28897
|
|
20240604,103700,67251941145,4510,4520,4525,4500,30976
|
|
20240604,103600,67112228935,4525,4530,4535,4515,29882
|
|
20240604,103500,66976984935,4535,4520,4535,4510,23437
|
|
20240604,103400,66871024615,4520,4455,4530,4455,58698
|
|
20240604,103300,66607520080,4465,4470,4470,4435,108649
|
|
20240604,103200,66123649610,4475,4515,4520,4475,78100
|
|
20240604,103100,65772303010,4515,4545,4545,4515,31431
|
|
20240604,103000,65630045440,4545,4545,4550,4545,6364
|
|
20240604,102900,65601115580,4550,4545,4580,4535,22587
|
|
20240604,102800,65498452250,4545,4520,4550,4520,27684
|
|
20240604,102700,65373138475,4520,4535,4535,4520,63414
|
|
20240604,102600,65086144905,4535,4560,4560,4535,55733
|
|
20240604,102500,64832814770,4565,4565,4575,4555,9632
|
|
20240604,102400,64788910055,4560,4580,4580,4555,37869
|
|
20240604,102300,64616063855,4575,4585,4585,4575,4619
|
|
20240604,102200,64594913170,4585,4575,4585,4565,19854
|
|
20240604,102100,64504159220,4585,4605,4605,4570,20784
|
|
20240604,102000,64408880800,4595,4605,4615,4595,12664
|
|
20240604,101900,64350583050,4610,4610,4620,4575,29922
|
|
20240604,101800,64212939455,4620,4610,4630,4605,37213
|
|
20240604,101700,64041054095,4615,4615,4625,4605,28041
|
|
20240604,101600,63911673620,4620,4575,4625,4575,21516
|
|
20240604,101500,63812940495,4580,4570,4580,4565,12120
|
|
20240604,101400,63757497980,4565,4560,4580,4560,12323
|
|
20240604,101300,63701178575,4570,4575,4580,4555,41594
|
|
20240604,101200,63511197970,4575,4575,4580,4570,20182
|
|
20240604,101100,63418837920,4580,4590,4595,4560,27378
|
|
20240604,101000,63293545790,4585,4540,4610,4535,104391
|
|
20240604,100900,62816688975,4540,4605,4610,4540,102828
|
|
20240604,100800,62346145635,4610,4635,4635,4605,48493
|
|
20240604,100700,62122322485,4635,4645,4645,4625,39234
|
|
20240604,100600,61940571435,4645,4645,4650,4640,7271
|
|
20240604,100500,61906798305,4640,4630,4660,4630,17291
|
|
20240604,100400,61826560750,4630,4615,4635,4615,32117
|
|
20240604,100300,61677910255,4620,4660,4665,4610,46647
|
|
20240604,100200,61461811930,4660,4665,4675,4660,17890
|
|
20240604,100100,61378358380,4675,4685,4685,4660,20661
|
|
20240604,100000,61281732745,4690,4655,4690,4650,30474
|
|
20240604,095900,61139629660,4655,4685,4690,4655,50708
|
|
20240604,095800,60902711245,4685,4680,4690,4650,57383
|
|
20240604,095700,60634628155,4680,4700,4710,4670,73267
|
|
20240604,095600,60291029680,4700,4635,4745,4620,204303
|
|
20240604,095500,59332318545,4635,4605,4650,4595,41718
|
|
20240604,095400,59139434140,4595,4590,4620,4575,52183
|
|
20240604,095300,58899871885,4595,4635,4640,4590,75471
|
|
20240604,095200,58551795275,4640,4660,4665,4635,29753
|
|
20240604,095100,58413534410,4665,4680,4680,4650,24838
|
|
20240604,095000,58297644630,4675,4655,4675,4650,48634
|
|
20240604,094900,58070707360,4665,4670,4675,4640,40469
|
|
20240604,094800,57882035350,4670,4620,4680,4610,69270
|
|
20240604,094700,57559713645,4620,4660,4660,4600,61481
|
|
20240604,094600,57275331030,4650,4665,4680,4645,68023
|
|
20240604,094500,56957909340,4665,4635,4665,4630,29177
|
|
20240604,094400,56822095460,4630,4665,4670,4630,83608
|
|
20240604,094300,56433083430,4665,4640,4665,4625,97845
|
|
20240604,094200,55978249675,4645,4590,4650,4585,86095
|
|
20240604,094100,55579901420,4580,4605,4605,4580,33686
|
|
20240604,094000,55425311590,4595,4610,4625,4595,60395
|
|
20240604,093900,55146863465,4610,4590,4630,4585,63284
|
|
20240604,093800,54854882980,4590,4555,4595,4555,20522
|
|
20240604,093700,54760719550,4555,4575,4585,4540,68366
|
|
20240604,093600,54449586015,4575,4620,4630,4575,74702
|
|
20240604,093500,54106322280,4615,4585,4635,4565,67153
|
|
20240604,093400,53797529325,4580,4570,4600,4540,120684
|
|
20240604,093300,53245188515,4585,4615,4620,4535,136991
|
|
20240604,093200,52619262940,4610,4705,4715,4610,148293
|
|
20240604,093100,51925603585,4715,4685,4725,4670,253064
|
|
20240604,093000,50737968560,4690,4610,4695,4580,193590
|
|
20240604,092900,49838612160,4610,4575,4630,4515,245988
|
|
20240604,092800,48715832570,4575,4635,4665,4410,500197
|
|
20240604,092700,46437021215,4650,4835,4840,4630,413944
|
|
20240604,092600,44482225035,4835,4880,4880,4760,320785
|
|
20240604,092500,42936102615,4870,4970,4975,4845,329221
|
|
20240604,092400,41319064245,4975,4955,5000,4950,190048
|
|
20240604,092300,40373093995,4955,4990,5010,4950,270459
|
|
20240604,092200,39027714555,4990,5020,5030,4965,309484
|
|
20240604,092100,37483702800,5020,4995,5060,4975,429542
|
|
20240604,092000,35327955920,4995,5080,5090,4945,759075
|
|
20240604,091900,31535711490,5080,4950,5100,4945,920582
|
|
20240604,091800,26913771485,4950,4870,4955,4860,983153
|
|
20240604,091700,22078795485,4865,4875,4900,4840,760917
|
|
20240604,091600,18368631655,4775,4775,4775,4775,0
|
|
20240604,091500,18368631655,4775,4730,4780,4715,220747
|
|
20240604,091400,17318306060,4730,4650,4735,4635,325792
|
|
20240604,091300,15791926940,4650,4645,4695,4625,288822
|
|
20240604,091200,14444450650,4650,4645,4655,4605,191383
|
|
20240604,091100,13558857210,4640,4705,4710,4620,327709
|
|
20240604,091000,12030899625,4705,4745,4780,4670,474138
|
|
20240604,090900,9795299925,4745,4615,4750,4615,494564
|
|
20240604,090800,7480406620,4620,4645,4645,4590,237008
|
|
20240604,090700,6387720155,4645,4600,4645,4580,304936
|
|
20240604,090600,4981274365,4595,4550,4600,4530,205263
|
|
20240604,090500,4045516255,4555,4485,4560,4480,235263
|
|
20240604,090400,2981668110,4480,4420,4500,4420,149410
|
|
20240604,090300,2314231540,4420,4400,4430,4380,80536
|
|
20240604,090200,1959286535,4390,4375,4395,4355,77072
|
|
20240604,090100,1621817370,4380,4380,4430,4370,87919
|
|
20240604,090000,1235200650,4385,4350,4420,4330,274348
|