671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,200700,2368334615,4395,4395,4395,4395,0
|
|
20240604,200600,2368334615,4395,4395,4395,4395,0
|
|
20240604,200500,2368334615,4395,4395,4395,4395,0
|
|
20240604,200400,2368334615,4395,4395,4395,4395,0
|
|
20240604,200300,2368334615,4395,4395,4395,4395,0
|
|
20240604,200200,2368334615,4395,4395,4395,4395,0
|
|
20240604,200100,2368334615,4395,4395,4395,4395,0
|
|
20240604,200000,2368334615,4395,4395,4395,4395,0
|
|
20240604,195900,2368334615,4395,4395,4395,4395,0
|
|
20240604,195800,2368334615,4395,4395,4395,4395,0
|
|
20240604,195700,2368334615,4395,4395,4395,4395,0
|
|
20240604,195600,2368334615,4395,4395,4395,4395,0
|
|
20240604,195500,2368334615,4395,4395,4395,4395,0
|
|
20240604,195400,2368334615,4395,4395,4395,4395,0
|
|
20240604,195300,2368334615,4395,4395,4395,4395,0
|
|
20240604,195200,2368334615,4395,4395,4395,4395,0
|
|
20240604,195100,2368334615,4395,4395,4395,4395,0
|
|
20240604,195000,2368334615,4395,4395,4395,4395,0
|
|
20240604,194900,2368334615,4395,4395,4395,4395,0
|
|
20240604,194800,2368334615,4395,4395,4395,4395,0
|
|
20240604,194700,2368334615,4395,4395,4395,4395,0
|
|
20240604,194600,2368334615,4395,4395,4395,4395,0
|
|
20240604,194500,2368334615,4395,4395,4395,4395,0
|
|
20240604,194400,2368334615,4395,4395,4395,4395,0
|
|
20240604,194300,2368334615,4395,4395,4395,4395,0
|
|
20240604,194200,2368334615,4395,4395,4395,4395,0
|
|
20240604,194100,2368334615,4395,4395,4395,4395,0
|
|
20240604,194000,2368334615,4395,4395,4395,4395,0
|
|
20240604,193900,2368334615,4395,4395,4395,4395,0
|
|
20240604,193800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,193700,2368334615,4395,4395,4395,4395,0
|
|
20240604,193600,2368334615,4395,4395,4395,4395,0
|
|
20240604,193500,2368334615,4395,4395,4395,4395,0
|
|
20240604,193400,2368334615,4395,4395,4395,4395,0
|
|
20240604,193300,2368334615,4395,4395,4395,4395,0
|
|
20240604,193200,2368334615,4395,4395,4395,4395,0
|
|
20240604,193100,2368334615,4395,4395,4395,4395,0
|
|
20240604,193000,2368334615,4395,4395,4395,4395,0
|
|
20240604,192900,2368334615,4395,4395,4395,4395,0
|
|
20240604,192800,2368334615,4395,4395,4395,4395,0
|
|
20240604,192700,2368334615,4395,4395,4395,4395,0
|
|
20240604,192600,2368334615,4395,4395,4395,4395,0
|
|
20240604,192500,2368334615,4395,4395,4395,4395,0
|
|
20240604,192400,2368334615,4395,4395,4395,4395,0
|
|
20240604,192300,2368334615,4395,4395,4395,4395,0
|
|
20240604,192200,2368334615,4395,4395,4395,4395,0
|
|
20240604,192100,2368334615,4395,4395,4395,4395,0
|
|
20240604,192000,2368334615,4395,4395,4395,4395,0
|
|
20240604,191900,2368334615,4395,4395,4395,4395,0
|
|
20240604,191800,2368334615,4395,4395,4395,4395,0
|
|
20240604,191700,2368334615,4395,4395,4395,4395,0
|
|
20240604,191600,2368334615,4395,4395,4395,4395,0
|
|
20240604,191500,2368334615,4395,4395,4395,4395,0
|
|
20240604,191400,2368334615,4395,4395,4395,4395,0
|
|
20240604,191300,2368334615,4395,4395,4395,4395,0
|
|
20240604,191200,2368334615,4395,4395,4395,4395,0
|
|
20240604,191100,2368334615,4395,4395,4395,4395,0
|
|
20240604,191000,2368334615,4395,4395,4395,4395,0
|
|
20240604,190900,2368334615,4395,4395,4395,4395,0
|
|
20240604,190800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,190700,2368334615,4395,4395,4395,4395,0
|
|
20240604,190600,2368334615,4395,4395,4395,4395,0
|
|
20240604,190500,2368334615,4395,4395,4395,4395,0
|
|
20240604,190400,2368334615,4395,4395,4395,4395,0
|
|
20240604,190300,2368334615,4395,4395,4395,4395,0
|
|
20240604,190200,2368334615,4395,4395,4395,4395,0
|
|
20240604,190100,2368334615,4395,4395,4395,4395,0
|
|
20240604,190000,2368334615,4395,4395,4395,4395,0
|
|
20240604,185900,2368334615,4395,4395,4395,4395,0
|
|
20240604,185800,2368334615,4395,4395,4395,4395,0
|
|
20240604,185700,2368334615,4395,4395,4395,4395,0
|
|
20240604,185600,2368334615,4395,4395,4395,4395,0
|
|
20240604,185500,2368334615,4395,4395,4395,4395,0
|
|
20240604,185400,2368334615,4395,4395,4395,4395,0
|
|
20240604,185300,2368334615,4395,4395,4395,4395,0
|
|
20240604,185200,2368334615,4395,4395,4395,4395,0
|
|
20240604,185100,2368334615,4395,4395,4395,4395,0
|
|
20240604,185000,2368334615,4395,4395,4395,4395,0
|
|
20240604,184900,2368334615,4395,4395,4395,4395,0
|
|
20240604,184800,2368334615,4395,4395,4395,4395,0
|
|
20240604,184700,2368334615,4395,4395,4395,4395,0
|
|
20240604,184600,2368334615,4395,4395,4395,4395,0
|
|
20240604,184500,2368334615,4395,4395,4395,4395,0
|
|
20240604,184400,2368334615,4395,4395,4395,4395,0
|
|
20240604,184300,2368334615,4395,4395,4395,4395,0
|
|
20240604,184200,2368334615,4395,4395,4395,4395,0
|
|
20240604,184100,2368334615,4395,4395,4395,4395,0
|
|
20240604,184000,2368334615,4395,4395,4395,4395,0
|
|
20240604,183900,2368334615,4395,4395,4395,4395,0
|
|
20240604,183800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,183700,2368334615,4395,4395,4395,4395,0
|
|
20240604,183600,2368334615,4395,4395,4395,4395,0
|
|
20240604,183500,2368334615,4395,4395,4395,4395,0
|
|
20240604,183400,2368334615,4395,4395,4395,4395,0
|
|
20240604,183300,2368334615,4395,4395,4395,4395,0
|
|
20240604,183200,2368334615,4395,4395,4395,4395,0
|
|
20240604,183100,2368334615,4395,4395,4395,4395,0
|
|
20240604,183000,2368334615,4395,4395,4395,4395,0
|
|
20240604,182900,2368334615,4395,4395,4395,4395,0
|
|
20240604,182800,2368334615,4395,4395,4395,4395,0
|
|
20240604,182700,2368334615,4395,4395,4395,4395,0
|
|
20240604,182600,2368334615,4395,4395,4395,4395,0
|
|
20240604,182500,2368334615,4395,4395,4395,4395,0
|
|
20240604,182400,2368334615,4395,4395,4395,4395,0
|
|
20240604,182300,2368334615,4395,4395,4395,4395,0
|
|
20240604,182200,2368334615,4395,4395,4395,4395,0
|
|
20240604,182100,2368334615,4395,4395,4395,4395,0
|
|
20240604,182000,2368334615,4395,4395,4395,4395,0
|
|
20240604,181900,2368334615,4395,4395,4395,4395,0
|
|
20240604,181800,2368334615,4395,4395,4395,4395,0
|
|
20240604,181700,2368334615,4395,4395,4395,4395,0
|
|
20240604,181600,2368334615,4395,4395,4395,4395,0
|
|
20240604,181500,2368334615,4395,4395,4395,4395,0
|
|
20240604,181400,2368334615,4395,4395,4395,4395,0
|
|
20240604,181300,2368334615,4395,4395,4395,4395,0
|
|
20240604,181200,2368334615,4395,4395,4395,4395,0
|
|
20240604,181100,2368334615,4395,4395,4395,4395,0
|
|
20240604,181000,2368334615,4395,4395,4395,4395,0
|
|
20240604,180900,2368334615,4395,4395,4395,4395,0
|
|
20240604,180800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,180700,2368334615,4395,4395,4395,4395,0
|
|
20240604,180600,2368334615,4395,4395,4395,4395,0
|
|
20240604,180500,2368334615,4395,4395,4395,4395,0
|
|
20240604,180400,2368334615,4395,4395,4395,4395,0
|
|
20240604,180300,2368334615,4395,4395,4395,4395,0
|
|
20240604,180200,2368334615,4395,4395,4395,4395,0
|
|
20240604,180100,2368334615,4395,4395,4395,4395,0
|
|
20240604,180000,2368334615,4395,4395,4395,4395,0
|
|
20240604,175900,2368334615,4395,4395,4395,4395,0
|
|
20240604,175800,2368334615,4395,4395,4395,4395,0
|
|
20240604,175700,2368334615,4395,4395,4395,4395,0
|
|
20240604,175600,2368334615,4395,4395,4395,4395,0
|
|
20240604,175500,2368334615,4395,4395,4395,4395,0
|
|
20240604,175400,2368334615,4395,4395,4395,4395,0
|
|
20240604,175300,2368334615,4395,4395,4395,4395,0
|
|
20240604,175200,2368334615,4395,4395,4395,4395,0
|
|
20240604,175100,2368334615,4395,4395,4395,4395,0
|
|
20240604,175000,2368334615,4395,4395,4395,4395,0
|
|
20240604,174900,2368334615,4395,4395,4395,4395,0
|
|
20240604,174800,2368334615,4395,4395,4395,4395,0
|
|
20240604,174700,2368334615,4395,4395,4395,4395,0
|
|
20240604,174600,2368334615,4395,4395,4395,4395,0
|
|
20240604,174500,2368334615,4395,4395,4395,4395,0
|
|
20240604,174400,2368334615,4395,4395,4395,4395,0
|
|
20240604,174300,2368334615,4395,4395,4395,4395,0
|
|
20240604,174200,2368334615,4395,4395,4395,4395,0
|
|
20240604,174100,2368334615,4395,4395,4395,4395,0
|
|
20240604,174000,2368334615,4395,4395,4395,4395,0
|
|
20240604,173900,2368334615,4395,4395,4395,4395,0
|
|
20240604,173800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,173700,2368334615,4395,4395,4395,4395,0
|
|
20240604,173600,2368334615,4395,4395,4395,4395,0
|
|
20240604,173500,2368334615,4395,4395,4395,4395,0
|
|
20240604,173400,2368334615,4395,4395,4395,4395,0
|
|
20240604,173300,2368334615,4395,4395,4395,4395,0
|
|
20240604,173200,2368334615,4395,4395,4395,4395,0
|
|
20240604,173100,2368334615,4395,4395,4395,4395,0
|
|
20240604,173000,2368334615,4395,4395,4395,4395,0
|
|
20240604,172900,2368334615,4395,4395,4395,4395,0
|
|
20240604,172800,2368334615,4395,4395,4395,4395,0
|
|
20240604,172700,2368334615,4395,4395,4395,4395,0
|
|
20240604,172600,2368334615,4395,4395,4395,4395,0
|
|
20240604,172500,2368334615,4395,4395,4395,4395,0
|
|
20240604,172400,2368334615,4395,4395,4395,4395,0
|
|
20240604,172300,2368334615,4395,4395,4395,4395,0
|
|
20240604,172200,2368334615,4395,4395,4395,4395,0
|
|
20240604,172100,2368334615,4395,4395,4395,4395,0
|
|
20240604,172000,2368334615,4395,4395,4395,4395,0
|
|
20240604,171900,2368334615,4395,4395,4395,4395,0
|
|
20240604,171800,2368334615,4395,4395,4395,4395,0
|
|
20240604,171700,2368334615,4395,4395,4395,4395,0
|
|
20240604,171600,2368334615,4395,4395,4395,4395,0
|
|
20240604,171500,2368334615,4395,4395,4395,4395,0
|
|
20240604,171400,2368334615,4395,4395,4395,4395,0
|
|
20240604,171300,2368334615,4395,4395,4395,4395,0
|
|
20240604,171200,2368334615,4395,4395,4395,4395,0
|
|
20240604,171100,2368334615,4395,4395,4395,4395,0
|
|
20240604,171000,2368334615,4395,4395,4395,4395,0
|
|
20240604,170900,2368334615,4395,4395,4395,4395,0
|
|
20240604,170800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,170700,2368334615,4395,4395,4395,4395,0
|
|
20240604,170600,2368334615,4395,4395,4395,4395,0
|
|
20240604,170500,2368334615,4395,4395,4395,4395,0
|
|
20240604,170400,2368334615,4395,4395,4395,4395,0
|
|
20240604,170300,2368334615,4395,4395,4395,4395,0
|
|
20240604,170200,2368334615,4395,4395,4395,4395,0
|
|
20240604,170100,2368334615,4395,4395,4395,4395,0
|
|
20240604,170000,2368334615,4395,4395,4395,4395,0
|
|
20240604,165900,2368334615,4395,4395,4395,4395,0
|
|
20240604,165800,2368334615,4395,4395,4395,4395,0
|
|
20240604,165700,2368334615,4395,4395,4395,4395,0
|
|
20240604,165600,2368334615,4395,4395,4395,4395,0
|
|
20240604,165500,2368334615,4395,4395,4395,4395,0
|
|
20240604,165400,2368334615,4395,4395,4395,4395,0
|
|
20240604,165300,2368334615,4395,4395,4395,4395,0
|
|
20240604,165200,2368334615,4395,4395,4395,4395,0
|
|
20240604,165100,2368334615,4395,4395,4395,4395,0
|
|
20240604,165000,2368334615,4395,4395,4395,4395,0
|
|
20240604,164900,2368334615,4395,4395,4395,4395,0
|
|
20240604,164800,2368334615,4395,4395,4395,4395,0
|
|
20240604,164700,2368334615,4395,4395,4395,4395,0
|
|
20240604,164600,2368334615,4395,4395,4395,4395,0
|
|
20240604,164500,2368334615,4395,4395,4395,4395,0
|
|
20240604,164400,2368334615,4395,4395,4395,4395,0
|
|
20240604,164300,2368334615,4395,4395,4395,4395,0
|
|
20240604,164200,2368334615,4395,4395,4395,4395,0
|
|
20240604,164100,2368334615,4395,4395,4395,4395,0
|
|
20240604,164000,2368334615,4395,4395,4395,4395,0
|
|
20240604,163900,2368334615,4395,4395,4395,4395,0
|
|
20240604,163800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,163700,2368334615,4395,4395,4395,4395,0
|
|
20240604,163600,2368334615,4395,4395,4395,4395,0
|
|
20240604,163500,2368334615,4395,4395,4395,4395,0
|
|
20240604,163400,2368334615,4395,4395,4395,4395,0
|
|
20240604,163300,2368334615,4395,4395,4395,4395,0
|
|
20240604,163200,2368334615,4395,4395,4395,4395,0
|
|
20240604,163100,2368334615,4395,4395,4395,4395,0
|
|
20240604,163000,2368334615,4395,4395,4395,4395,0
|
|
20240604,162900,2368334615,4395,4395,4395,4395,0
|
|
20240604,162800,2368334615,4395,4395,4395,4395,0
|
|
20240604,162700,2368334615,4395,4395,4395,4395,0
|
|
20240604,162600,2368334615,4395,4395,4395,4395,0
|
|
20240604,162500,2368334615,4395,4395,4395,4395,0
|
|
20240604,162400,2368334615,4395,4395,4395,4395,0
|
|
20240604,162300,2368334615,4395,4395,4395,4395,0
|
|
20240604,162200,2368334615,4395,4395,4395,4395,0
|
|
20240604,162100,2368334615,4395,4395,4395,4395,0
|
|
20240604,162000,2368334615,4395,4395,4395,4395,0
|
|
20240604,161900,2368334615,4395,4395,4395,4395,0
|
|
20240604,161800,2368334615,4395,4395,4395,4395,0
|
|
20240604,161700,2368334615,4395,4395,4395,4395,0
|
|
20240604,161600,2368334615,4395,4395,4395,4395,0
|
|
20240604,161500,2368334615,4395,4395,4395,4395,0
|
|
20240604,161400,2368334615,4395,4395,4395,4395,0
|
|
20240604,161300,2368334615,4395,4395,4395,4395,0
|
|
20240604,161200,2368334615,4395,4395,4395,4395,0
|
|
20240604,161100,2368334615,4395,4395,4395,4395,0
|
|
20240604,161000,2368334615,4395,4395,4395,4395,0
|
|
20240604,160900,2368334615,4395,4395,4395,4395,0
|
|
20240604,160800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,160700,2368334615,4395,4395,4395,4395,0
|
|
20240604,160600,2368334615,4395,4395,4395,4395,0
|
|
20240604,160500,2368334615,4395,4395,4395,4395,0
|
|
20240604,160400,2368334615,4395,4395,4395,4395,0
|
|
20240604,160300,2368334615,4395,4395,4395,4395,0
|
|
20240604,160200,2368334615,4395,4395,4395,4395,0
|
|
20240604,160100,2368334615,4395,4395,4395,4395,0
|
|
20240604,160000,2368334615,4395,4395,4395,4395,0
|
|
20240604,155900,2368334615,4395,4395,4395,4395,0
|
|
20240604,155800,2368334615,4395,4395,4395,4395,0
|
|
20240604,155700,2368334615,4395,4395,4395,4395,0
|
|
20240604,155600,2368334615,4395,4395,4395,4395,0
|
|
20240604,155500,2368334615,4395,4395,4395,4395,0
|
|
20240604,155400,2368334615,4395,4395,4395,4395,0
|
|
20240604,155300,2368334615,4395,4395,4395,4395,0
|
|
20240604,155200,2368334615,4395,4395,4395,4395,0
|
|
20240604,155100,2368334615,4395,4395,4395,4395,0
|
|
20240604,155000,2368334615,4395,4395,4395,4395,0
|
|
20240604,154900,2368334615,4395,4395,4395,4395,0
|
|
20240604,154800,2368334615,4395,4395,4395,4395,0
|
|
20240604,154700,2368334615,4395,4395,4395,4395,0
|
|
20240604,154600,2368334615,4395,4395,4395,4395,0
|
|
20240604,154500,2368334615,4395,4395,4395,4395,0
|
|
20240604,154400,2368334615,4395,4395,4395,4395,0
|
|
20240604,154300,2368334615,4395,4395,4395,4395,0
|
|
20240604,154200,2368334615,4395,4395,4395,4395,0
|
|
20240604,154100,2368334615,4395,4395,4395,4395,0
|
|
20240604,154000,2368334615,4395,4395,4395,4395,0
|
|
20240604,153900,2368334615,4395,4395,4395,4395,0
|
|
20240604,153800,2368334615,4395,4395,4395,4395,33339
|
|
20240604,153700,2368334615,4395,4395,4395,4395,0
|
|
20240604,153600,2368334615,4395,4395,4395,4395,0
|
|
20240604,153500,2368334615,4395,4395,4395,4395,0
|
|
20240604,153400,2368334615,4395,4395,4395,4395,0
|
|
20240604,153300,2368334615,4395,4395,4395,4395,0
|
|
20240604,153200,2368334615,4395,4395,4395,4395,0
|
|
20240604,153100,2368334615,4395,4395,4395,4395,0
|
|
20240604,153000,2368334615,4395,4395,4395,4395,33339
|
|
20240604,152900,2221809710,4355,4355,4355,4355,0
|
|
20240604,152800,2221809710,4355,4355,4355,4355,0
|
|
20240604,152700,2221809710,4355,4355,4355,4355,0
|
|
20240604,152600,2221809710,4355,4355,4355,4355,0
|
|
20240604,152500,2221809710,4355,4355,4355,4355,0
|
|
20240604,152400,2221809710,4355,4355,4355,4355,0
|
|
20240604,152300,2221809710,4355,4355,4355,4355,0
|
|
20240604,152200,2221809710,4355,4355,4355,4355,0
|
|
20240604,152100,2221809710,4355,4355,4355,4355,0
|
|
20240604,152000,2221809710,4355,4355,4355,4355,0
|
|
20240604,151900,2221809710,4355,4345,4385,4345,6531
|
|
20240604,151800,2193325900,4345,4350,4350,4345,985
|
|
20240604,151700,2189044150,4350,4350,4350,4350,482
|
|
20240604,151600,2186947450,4350,4350,4350,4345,570
|
|
20240604,151500,2184468100,4350,4350,4350,4345,35
|
|
20240604,151400,2184316000,4345,4350,4350,4340,242
|
|
20240604,151300,2183265600,4350,4345,4350,4345,282
|
|
20240604,151200,2182039420,4345,4345,4345,4345,145
|
|
20240604,151100,2181409395,4340,4345,4350,4340,1942
|
|
20240604,151000,2172971620,4345,4345,4345,4345,216
|
|
20240604,150900,2172033100,4350,4350,4350,4340,3026
|
|
20240604,150800,2158900215,4350,4340,4350,4340,29
|
|
20240604,150700,2158774325,4345,4345,4350,4345,259
|
|
20240604,150600,2157647790,4345,4345,4350,4345,1139
|
|
20240604,150500,2152698670,4345,4345,4350,4345,650
|
|
20240604,150400,2149874360,4340,4345,4350,4340,1019
|
|
20240604,150300,2145446790,4340,4340,4350,4340,1840
|
|
20240604,150200,2137451695,4345,4345,4350,4345,231
|
|
20240604,150100,2136447820,4350,4355,4355,4345,760
|
|
20240604,150000,2133143465,4350,4350,4350,4350,604
|
|
20240604,145900,2130516065,4355,4355,4355,4355,130
|
|
20240604,145800,2129949915,4365,4350,4365,4350,342
|
|
20240604,145700,2128462185,4355,4355,4355,4355,755
|
|
20240604,145600,2125174160,4355,4355,4355,4355,672
|
|
20240604,145500,2122247600,4360,4365,4365,4360,69
|
|
20240604,145400,2121946755,4360,4365,4365,4360,7112
|
|
20240604,145300,2090931520,4370,4365,4370,4365,339
|
|
20240604,145200,2089451110,4375,4370,4375,4370,1205
|
|
20240604,145100,2084184490,4375,4375,4375,4375,101
|
|
20240604,145000,2083742615,4370,4370,4375,4370,336
|
|
20240604,144900,2082272795,4375,4375,4375,4375,485
|
|
20240604,144800,2080150920,4375,4370,4375,4370,147
|
|
20240604,144700,2079507815,4375,4375,4375,4375,0
|
|
20240604,144600,2079507815,4375,4375,4375,4375,0
|
|
20240604,144500,2079507815,4375,4370,4380,4370,242
|
|
20240604,144400,2078449115,4375,4375,4375,4370,35
|
|
20240604,144300,2078296005,4370,4375,4375,4370,30
|
|
20240604,144200,2078164805,4380,4380,4380,4380,1
|
|
20240604,144100,2078160425,4380,4375,4380,4370,1178
|
|
20240604,144000,2073006680,4375,4365,4375,4365,64
|
|
20240604,143900,2072727310,4370,4380,4380,4370,88
|
|
20240604,143800,2072342530,4380,4380,4380,4370,242
|
|
20240604,143700,2071284305,4380,4370,4380,4365,167
|
|
20240604,143600,2070554235,4380,4380,4380,4370,1921
|
|
20240604,143500,2062141850,4380,4375,4380,4375,1827
|
|
20240604,143400,2054148590,4375,4370,4375,4360,1139
|
|
20240604,143300,2049176965,4375,4375,4375,4365,104
|
|
20240604,143200,2048721980,4375,4370,4375,4370,11
|
|
20240604,143100,2048673885,4365,4375,4375,4365,520
|
|
20240604,143000,2046404065,4380,4380,4380,4380,0
|
|
20240604,142900,2046404065,4380,4365,4380,4365,502
|
|
20240604,142800,2044212810,4380,4375,4380,4365,1829
|
|
20240604,142700,2036222065,4380,4380,4380,4375,289
|
|
20240604,142600,2034956305,4375,4380,4385,4375,1672
|
|
20240604,142500,2027631945,4375,4380,4380,4375,184
|
|
20240604,142400,2026826795,4380,4375,4380,4375,2
|
|
20240604,142300,2026818040,4380,4380,4380,4380,0
|
|
20240604,142200,2026818040,4380,4380,4380,4375,232
|
|
20240604,142100,2025802045,4380,4380,4380,4380,150
|
|
20240604,142000,2025145045,4380,4380,4380,4380,105
|
|
20240604,141900,2024685145,4385,4370,4385,4370,5000
|
|
20240604,141800,2002788095,4370,4370,4370,4370,68
|
|
20240604,141700,2002490935,4370,4370,4370,4370,101
|
|
20240604,141600,2002049565,4365,4365,4370,4365,207
|
|
20240604,141500,2001146000,4370,4360,4370,4360,998
|
|
20240604,141400,1996789725,4360,4365,4370,4360,1068
|
|
20240604,141300,1992133210,4365,4370,4375,4365,1196
|
|
20240604,141200,1986912535,4380,4375,4380,4370,1426
|
|
20240604,141100,1980676270,4380,4380,4380,4380,700
|
|
20240604,141000,1977610270,4380,4385,4390,4380,6580
|
|
20240604,140900,1948780965,4385,4385,4385,4385,805
|
|
20240604,140800,1945251040,4380,4380,4380,4380,404
|
|
20240604,140700,1943481520,4390,4365,4390,4365,5152
|
|
20240604,140600,1920897080,4375,4365,4375,4365,774
|
|
20240604,140500,1917516555,4375,4370,4375,4370,3
|
|
20240604,140400,1917503435,4375,4375,4375,4365,1508
|
|
20240604,140300,1910912050,4375,4370,4375,4370,2
|
|
20240604,140200,1910903305,4375,4375,4375,4375,655
|
|
20240604,140100,1908037680,4375,4375,4375,4375,72
|
|
20240604,140000,1907722680,4375,4375,4380,4375,434
|
|
20240604,135900,1905823925,4375,4385,4385,4375,666
|
|
20240604,135800,1902910075,4385,4380,4385,4380,2196
|
|
20240604,135700,1893282395,4380,4375,4385,4375,2551
|
|
20240604,135600,1882105570,4375,4365,4375,4365,344
|
|
20240604,135500,1880601240,4370,4365,4370,4360,1416
|
|
20240604,135400,1874419695,4370,4370,4375,4365,1170
|
|
20240604,135300,1869310355,4370,4375,4375,4370,4
|
|
20240604,135200,1869292870,4375,4370,4375,4370,43
|
|
20240604,135100,1869104945,4375,4365,4375,4365,838
|
|
20240604,135000,1865444705,4365,4365,4370,4365,638
|
|
20240604,134900,1862659830,4370,4370,4370,4370,10
|
|
20240604,134800,1862616130,4370,4365,4370,4365,224
|
|
20240604,134700,1861638360,4370,4365,4370,4365,6
|
|
20240604,134600,1861612165,4370,4365,4370,4365,43
|
|
20240604,134500,1861424365,4370,4370,4370,4365,218
|
|
20240604,134400,1860472785,4370,4365,4370,4365,30
|
|
20240604,134300,1860341800,4375,4375,4375,4365,619
|
|
20240604,134200,1857638350,4365,4375,4375,4365,172
|
|
20240604,134100,1856887560,4365,4375,4380,4365,2336
|
|
20240604,134000,1846675930,4375,4370,4375,4370,2
|
|
20240604,133900,1846667185,4375,4375,4375,4375,349
|
|
20240604,133800,1845140310,4375,4370,4375,4370,767
|
|
20240604,133700,1841785260,4370,4370,4370,4365,168
|
|
20240604,133600,1841051910,4375,4375,4375,4365,1424
|
|
20240604,133500,1834825365,4370,4370,4370,4370,272
|
|
20240604,133400,1833636725,4370,4360,4370,4360,1572
|
|
20240604,133300,1826774650,4360,4360,4360,4355,246
|
|
20240604,133200,1825702180,4365,4360,4365,4355,859
|
|
20240604,133100,1821956940,4360,4360,4360,4360,2770
|
|
20240604,133000,1809879740,4360,4350,4360,4350,938
|
|
20240604,132900,1805796150,4350,4355,4355,4350,1674
|
|
20240604,132800,1798507905,4355,4355,4355,4355,0
|
|
20240604,132700,1798507905,4355,4355,4355,4350,4
|
|
20240604,132600,1798490490,4350,4355,4355,4350,289
|
|
20240604,132500,1797232395,4355,4355,4355,4355,2
|
|
20240604,132400,1797223685,4355,4350,4355,4350,1169
|
|
20240604,132300,1792133690,4350,4355,4355,4350,1133
|
|
20240604,132200,1787204625,4350,4350,4355,4345,584
|
|
20240604,132100,1784664880,4350,4350,4350,4350,188
|
|
20240604,132000,1783847080,4350,4350,4350,4350,730
|
|
20240604,131900,1780671580,4350,4350,4350,4350,203
|
|
20240604,131800,1779788530,4345,4345,4345,4345,51
|
|
20240604,131700,1779566935,4340,4340,4340,4340,2874
|
|
20240604,131600,1767093775,4335,4335,4335,4335,0
|
|
20240604,131500,1767093775,4335,4335,4335,4335,105
|
|
20240604,131400,1766638600,4335,4335,4335,4330,2460
|
|
20240604,131300,1755980775,4335,4340,4340,4335,15
|
|
20240604,131200,1755915685,4340,4335,4340,4335,466
|
|
20240604,131100,1753894545,4335,4345,4345,4335,1438
|
|
20240604,131000,1747652675,4340,4340,4340,4340,9
|
|
20240604,130900,1747613615,4345,4345,4345,4345,0
|
|
20240604,130800,1747613615,4345,4340,4345,4340,159
|
|
20240604,130700,1746922765,4340,4340,4340,4340,0
|
|
20240604,130600,1746922765,4340,4340,4340,4340,976
|
|
20240604,130500,1742686925,4340,4335,4340,4335,301
|
|
20240604,130400,1741382085,4335,4335,4335,4335,6
|
|
20240604,130300,1741356075,4340,4340,4340,4340,1
|
|
20240604,130200,1741351735,4340,4340,4340,4340,920
|
|
20240604,130100,1737358935,4335,4335,4335,4335,16
|
|
20240604,130000,1737289575,4340,4340,4340,4340,0
|
|
20240604,125900,1737289575,4340,4335,4340,4335,229
|
|
20240604,125800,1736295985,4335,4335,4335,4335,1
|
|
20240604,125700,1736291650,4340,4340,4340,4340,0
|
|
20240604,125600,1736291650,4340,4330,4340,4330,1462
|
|
20240604,125500,1729961180,4330,4330,4330,4330,441
|
|
20240604,125400,1728051650,4335,4335,4335,4330,93
|
|
20240604,125300,1727648500,4335,4335,4335,4335,3680
|
|
20240604,125200,1711695700,4335,4340,4340,4335,264
|
|
20240604,125100,1710550200,4345,4330,4345,4330,324
|
|
20240604,125000,1709143375,4335,4335,4340,4335,325
|
|
20240604,124900,1707733735,4340,4340,4340,4340,0
|
|
20240604,124800,1707733735,4340,4330,4340,4330,2001
|
|
20240604,124700,1699069395,4340,4340,4340,4340,26
|
|
20240604,124600,1698956555,4330,4330,4330,4330,1
|
|
20240604,124500,1698952225,4340,4335,4340,4335,299
|
|
20240604,124400,1697655060,4330,4330,4335,4330,1595
|
|
20240604,124300,1690748680,4325,4320,4325,4320,1070
|
|
20240604,124200,1686121180,4320,4325,4325,4320,5016
|
|
20240604,124100,1664443455,4325,4325,4325,4325,1000
|
|
20240604,124000,1660118455,4330,4325,4330,4325,113
|
|
20240604,123900,1659629170,4330,4330,4330,4330,162
|
|
20240604,123800,1658927710,4325,4330,4330,4325,790
|
|
20240604,123700,1655507595,4330,4330,4330,4330,1365
|
|
20240604,123600,1649597145,4330,4330,4330,4325,3046
|
|
20240604,123500,1636416885,4330,4330,4330,4330,20
|
|
20240604,123400,1636330285,4335,4335,4335,4335,5
|
|
20240604,123300,1636308610,4335,4335,4335,4335,0
|
|
20240604,123200,1636308610,4335,4335,4335,4335,9
|
|
20240604,123100,1636269595,4330,4330,4330,4330,0
|
|
20240604,123000,1636269595,4330,4330,4330,4330,1
|
|
20240604,122900,1636265265,4330,4330,4330,4330,41
|
|
20240604,122800,1636087735,4330,4335,4335,4330,51
|
|
20240604,122700,1635866900,4330,4330,4330,4330,0
|
|
20240604,122600,1635866900,4330,4330,4330,4330,454
|
|
20240604,122500,1633901080,4330,4330,4330,4330,0
|
|
20240604,122400,1633901080,4330,4335,4335,4330,69
|
|
20240604,122300,1633602305,4330,4335,4335,4330,153
|
|
20240604,122200,1632939100,4330,4335,4335,4330,381
|
|
20240604,122100,1631288870,4335,4335,4335,4335,17
|
|
20240604,122000,1631215175,4335,4345,4345,4335,308
|
|
20240604,121900,1629878605,4345,4340,4345,4340,212
|
|
20240604,121800,1628958515,4345,4340,4345,4340,335
|
|
20240604,121700,1627504605,4340,4340,4340,4340,31
|
|
20240604,121600,1627370065,4340,4335,4340,4335,2
|
|
20240604,121500,1627361390,4340,4335,4340,4335,513
|
|
20240604,121400,1625136200,4340,4340,4340,4340,51
|
|
20240604,121300,1624914860,4340,4335,4340,4335,439
|
|
20240604,121200,1623011330,4335,4330,4335,4325,308
|
|
20240604,121100,1621677685,4325,4330,4330,4325,387
|
|
20240604,121000,1620002450,4330,4330,4330,4330,174
|
|
20240604,120900,1619249030,4330,4330,4330,4330,1
|
|
20240604,120800,1619244700,4325,4325,4325,4325,300
|
|
20240604,120700,1617947200,4325,4330,4330,4325,45
|
|
20240604,120600,1617752355,4330,4335,4335,4330,110
|
|
20240604,120500,1617276050,4320,4335,4335,4320,301
|
|
20240604,120400,1615975655,4330,4330,4330,4330,7
|
|
20240604,120300,1615945345,4330,4330,4335,4330,279
|
|
20240604,120200,1614736775,4335,4340,4340,4330,7
|
|
20240604,120100,1614706430,4330,4335,4335,4330,549
|
|
20240604,120000,1612327345,4330,4320,4350,4320,2628
|
|
20240604,115900,1600939155,4320,4320,4320,4315,138
|
|
20240604,115800,1600343445,4315,4315,4320,4315,41
|
|
20240604,115700,1600166525,4320,4325,4325,4315,271
|
|
20240604,115600,1598996490,4320,4320,4320,4320,2100
|
|
20240604,115500,1589924490,4320,4320,4325,4320,189
|
|
20240604,115400,1589108005,4315,4320,4320,4315,1432
|
|
20240604,115300,1582921895,4320,4315,4320,4315,148
|
|
20240604,115200,1582282540,4310,4305,4310,4305,5090
|
|
20240604,115100,1560369530,4305,4305,4305,4305,3294
|
|
20240604,115000,1546188860,4300,4300,4300,4300,500
|
|
20240604,114900,1544038860,4300,4300,4300,4300,4
|
|
20240604,114800,1544021660,4300,4300,4300,4300,1
|
|
20240604,114700,1544017360,4305,4305,4305,4305,1
|
|
20240604,114600,1544013055,4300,4300,4300,4295,464
|
|
20240604,114500,1542018535,4300,4300,4300,4295,2923
|
|
20240604,114400,1529450735,4300,4300,4300,4300,10
|
|
20240604,114300,1529407735,4300,4300,4300,4295,1539
|
|
20240604,114200,1522790040,4300,4305,4305,4300,11
|
|
20240604,114100,1522742735,4300,4300,4300,4300,1
|
|
20240604,114000,1522738435,4300,4305,4305,4300,1835
|
|
20240604,113900,1514839175,4295,4300,4305,4295,1383
|
|
20240604,113800,1508892240,4295,4300,4300,4295,170
|
|
20240604,113700,1508161245,4295,4295,4295,4295,0
|
|
20240604,113600,1508161245,4295,4295,4295,4295,0
|
|
20240604,113500,1508161245,4295,4300,4300,4295,640
|
|
20240604,113400,1505410395,4300,4300,4300,4300,1560
|
|
20240604,113300,1498702395,4300,4305,4305,4300,1785
|
|
20240604,113200,1491025280,4305,4300,4305,4300,204
|
|
20240604,113100,1490147560,4300,4300,4300,4300,716
|
|
20240604,113000,1487068760,4300,4300,4300,4300,0
|
|
20240604,112900,1487068760,4300,4300,4300,4300,1
|
|
20240604,112800,1487064460,4305,4305,4305,4305,100
|
|
20240604,112700,1486633960,4300,4300,4305,4300,510
|
|
20240604,112600,1484440210,4300,4300,4300,4300,50
|
|
20240604,112500,1484225210,4305,4305,4305,4305,40
|
|
20240604,112400,1484053010,4300,4305,4305,4300,2
|
|
20240604,112300,1484044405,4305,4305,4305,4305,18
|
|
20240604,112200,1483966915,4305,4305,4305,4305,1
|
|
20240604,112100,1483962610,4305,4300,4305,4300,851
|
|
20240604,112000,1480303025,4300,4300,4300,4300,10
|
|
20240604,111900,1480260025,4295,4300,4300,4295,407
|
|
20240604,111800,1478511955,4300,4300,4300,4300,0
|
|
20240604,111700,1478511955,4300,4300,4300,4300,12
|
|
20240604,111600,1478460355,4300,4295,4300,4295,135
|
|
20240604,111500,1477880405,4295,4305,4305,4295,1332
|
|
20240604,111400,1472151390,4305,4315,4330,4305,1075
|
|
20240604,111300,1467511990,4310,4295,4310,4295,4678
|
|
20240604,111200,1447396660,4295,4290,4300,4285,1605
|
|
20240604,111100,1440513215,4290,4285,4300,4285,4145
|
|
20240604,111000,1422724390,4290,4285,4295,4285,2474
|
|
20240604,110900,1412116830,4280,4285,4285,4280,573
|
|
20240604,110800,1409662585,4285,4275,4285,4275,625
|
|
20240604,110700,1406987665,4285,4285,4285,4280,415
|
|
20240604,110600,1405209790,4280,4270,4280,4270,4937
|
|
20240604,110500,1384124775,4270,4270,4270,4265,543
|
|
20240604,110400,1381806170,4265,4265,4265,4265,834
|
|
20240604,110300,1378249160,4265,4265,4265,4255,5209
|
|
20240604,110200,1356077780,4265,4265,4265,4260,1558
|
|
20240604,110100,1349440095,4260,4260,4265,4260,860
|
|
20240604,110000,1345776395,4260,4260,4265,4260,2385
|
|
20240604,105900,1335616285,4260,4265,4265,4260,1749
|
|
20240604,105800,1328163505,4270,4270,4280,4260,16239
|
|
20240604,105700,1258806940,4265,4270,4270,4265,700
|
|
20240604,105600,1255820440,4270,4270,4270,4265,2589
|
|
20240604,105500,1244766405,4270,4265,4270,4260,1016
|
|
20240604,105400,1240432455,4265,4260,4265,4260,5431
|
|
20240604,105300,1217296320,4255,4260,4260,4250,11715
|
|
20240604,105200,1167466185,4260,4280,4280,4260,10483
|
|
20240604,105100,1122751510,4280,4270,4285,4270,5482
|
|
20240604,105000,1099340110,4270,4270,4270,4265,3038
|
|
20240604,104900,1086374675,4265,4265,4280,4255,10623
|
|
20240604,104800,1041106355,4265,4285,4285,4265,16504
|
|
20240604,104700,970682395,4285,4285,4285,4270,10193
|
|
20240604,104600,927156985,4270,4285,4295,4265,25814
|
|
20240604,104500,816860670,4290,4290,4290,4290,200
|
|
20240604,104400,816002670,4290,4300,4300,4275,15075
|
|
20240604,104300,751493270,4300,4290,4300,4290,2302
|
|
20240604,104200,741605840,4290,4290,4300,4290,1695
|
|
20240604,104100,734333995,4295,4295,4300,4285,4818
|
|
20240604,104000,713672150,4285,4300,4300,4285,15278
|
|
20240604,103900,648074600,4300,4310,4310,4300,7899
|
|
20240604,103800,614105760,4310,4310,4310,4310,30
|
|
20240604,103700,613976460,4305,4310,4330,4305,385
|
|
20240604,103600,612317125,4300,4315,4315,4290,20198
|
|
20240604,103500,525452755,4310,4325,4325,4310,1231
|
|
20240604,103400,520145195,4330,4330,4330,4330,1370
|
|
20240604,103300,514213095,4330,4315,4330,4310,2476
|
|
20240604,103200,503512485,4315,4315,4315,4315,182
|
|
20240604,103100,502727155,4320,4320,4320,4320,10
|
|
20240604,103000,502683955,4330,4310,4330,4310,2078
|
|
20240604,102900,493727710,4310,4320,4320,4310,4399
|
|
20240604,102800,474752550,4325,4325,4325,4325,26
|
|
20240604,102700,474640100,4320,4320,4320,4320,309
|
|
20240604,102600,473305220,4325,4325,4325,4325,24
|
|
20240604,102500,473201420,4325,4325,4325,4325,33
|
|
20240604,102400,473058695,4315,4315,4315,4315,1163
|
|
20240604,102300,468040350,4310,4325,4330,4310,3368
|
|
20240604,102200,453507295,4330,4330,4330,4315,3019
|
|
20240604,102100,440480085,4320,4320,4320,4315,2293
|
|
20240604,102000,430584155,4315,4315,4315,4315,275
|
|
20240604,101900,429397530,4325,4325,4325,4320,1218
|
|
20240604,101800,424134180,4325,4320,4325,4315,368
|
|
20240604,101700,422543460,4320,4320,4320,4320,416
|
|
20240604,101600,420746340,4320,4330,4330,4320,423
|
|
20240604,101500,418917750,4325,4340,4340,4325,1209
|
|
20240604,101400,413686430,4340,4350,4350,4335,712
|
|
20240604,101300,410589355,4350,4320,4350,4315,292
|
|
20240604,101200,409325700,4330,4320,4330,4315,2162
|
|
20240604,101100,399967565,4315,4330,4330,4315,76
|
|
20240604,101000,399639255,4320,4340,4355,4320,359
|
|
20240604,100900,398086150,4325,4315,4330,4310,9936
|
|
20240604,100800,355244525,4320,4320,4320,4320,4475
|
|
20240604,100700,335912525,4340,4335,4340,4325,3219
|
|
20240604,100600,321983510,4355,4350,4355,4335,102
|
|
20240604,100500,321539820,4355,4355,4355,4355,0
|
|
20240604,100400,321539820,4355,4350,4355,4320,10107
|
|
20240604,100300,277764880,4360,4350,4360,4350,236
|
|
20240604,100200,276737995,4350,4350,4350,4350,128
|
|
20240604,100100,276181195,4345,4350,4350,4340,341
|
|
20240604,100000,274699545,4350,4350,4350,4350,109
|
|
20240604,095900,274225395,4350,4350,4350,4340,4222
|
|
20240604,095800,255899880,4350,4350,4350,4350,277
|
|
20240604,095700,254694930,4350,4350,4350,4350,371
|
|
20240604,095600,253081080,4355,4355,4355,4355,0
|
|
20240604,095500,253081080,4355,4360,4360,4345,78
|
|
20240604,095400,252741570,4360,4360,4360,4335,78
|
|
20240604,095300,252403000,4360,4335,4360,4335,245
|
|
20240604,095200,251340210,4335,4340,4340,4335,1144
|
|
20240604,095100,246380445,4340,4360,4360,4340,1776
|
|
20240604,095000,238672585,4335,4345,4350,4335,3375
|
|
20240604,094900,224035450,4330,4330,4330,4330,5
|
|
20240604,094800,224013800,4330,4335,4340,4330,4516
|
|
20240604,094700,204416950,4355,4355,4355,4355,8
|
|
20240604,094600,204382110,4345,4350,4350,4340,1238
|
|
20240604,094500,199006855,4350,4350,4350,4350,310
|
|
20240604,094400,197658355,4350,4345,4350,4345,1714
|
|
20240604,094300,190202480,4350,4365,4365,4350,1874
|
|
20240604,094200,182040810,4365,4365,4365,4365,88
|
|
20240604,094100,181656690,4365,4365,4365,4360,56
|
|
20240604,094000,181412260,4355,4365,4365,4355,367
|
|
20240604,093900,179810315,4365,4355,4365,4355,39
|
|
20240604,093800,179640425,4355,4365,4365,4355,272
|
|
20240604,093700,178455765,4365,4365,4365,4365,10
|
|
20240604,093600,178412115,4365,4355,4365,4355,526
|
|
20240604,093500,176119175,4350,4350,4350,4350,1002
|
|
20240604,093400,171760475,4335,4335,4335,4335,2
|
|
20240604,093300,171751805,4355,4335,4355,4330,691
|
|
20240604,093200,168757175,4350,4350,4350,4340,102
|
|
20240604,093100,168314475,4350,4350,4350,4350,1
|
|
20240604,093000,168310125,4355,4355,4355,4355,22
|
|
20240604,092900,168214315,4330,4335,4335,4330,1000
|
|
20240604,092800,163882995,4370,4355,4370,4330,8005
|
|
20240604,092700,129158845,4360,4370,4370,4360,329
|
|
20240604,092600,127724175,4375,4375,4375,4375,0
|
|
20240604,092500,127724175,4375,4375,4375,4375,7
|
|
20240604,092400,127693550,4375,4375,4375,4375,30
|
|
20240604,092300,127562300,4360,4370,4375,4360,1807
|
|
20240604,092200,119676785,4380,4380,4380,4380,0
|
|
20240604,092100,119676785,4380,4380,4380,4380,2
|
|
20240604,092000,119668025,4380,4380,4380,4370,1074
|
|
20240604,091900,114965015,4380,4380,4380,4380,125
|
|
20240604,091800,114417515,4375,4375,4375,4375,180
|
|
20240604,091700,113630015,4380,4380,4390,4380,1801
|
|
20240604,091600,105740285,4390,4380,4390,4380,489
|
|
20240604,091500,103596035,4380,4390,4390,4380,159
|
|
20240604,091400,102898975,4390,4390,4395,4390,169
|
|
20240604,091300,102156975,4390,4390,4395,4385,101
|
|
20240604,091200,101713460,4395,4395,4395,4365,20
|
|
20240604,091100,101625710,4395,4395,4395,4395,161
|
|
20240604,091000,100918115,4375,4385,4385,4375,366
|
|
20240604,090900,99316235,4385,4375,4385,4375,526
|
|
20240604,090800,97014975,4375,4340,4375,4335,4874
|
|
20240604,090700,75872280,4340,4350,4355,4340,2821
|
|
20240604,090600,63615250,4350,4355,4375,4345,5952
|
|
20240604,090500,37703915,4355,4370,4380,4355,3633
|
|
20240604,090400,21849315,4365,4380,4380,4365,1732
|
|
20240604,090300,14279290,4380,4400,4400,4380,2207
|
|
20240604,090200,4599135,4400,4400,4400,4400,41
|
|
20240604,090100,4418735,4400,4420,4420,4400,318
|
|
20240604,090000,3017770,4415,4385,4415,4385,687
|