583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,183900,2016440345,3260,3260,3260,3260,0
|
|
20240604,183800,2016440345,3260,3260,3260,3260,0
|
|
20240604,183700,2016440345,3260,3260,3260,3260,0
|
|
20240604,183600,2016440345,3260,3260,3260,3260,0
|
|
20240604,183500,2016440345,3260,3260,3260,3260,0
|
|
20240604,183400,2016440345,3260,3260,3260,3260,0
|
|
20240604,183300,2016440345,3260,3260,3260,3260,0
|
|
20240604,183200,2016440345,3260,3260,3260,3260,0
|
|
20240604,183100,2016440345,3260,3260,3260,3260,0
|
|
20240604,183000,2016440345,3260,3260,3260,3260,0
|
|
20240604,182900,2016440345,3260,3260,3260,3260,0
|
|
20240604,182800,2016440345,3260,3260,3260,3260,0
|
|
20240604,182700,2016440345,3260,3260,3260,3260,0
|
|
20240604,182600,2016440345,3260,3260,3260,3260,0
|
|
20240604,182500,2016440345,3260,3260,3260,3260,0
|
|
20240604,182400,2016440345,3260,3260,3260,3260,0
|
|
20240604,182300,2016440345,3260,3260,3260,3260,0
|
|
20240604,182200,2016440345,3260,3260,3260,3260,0
|
|
20240604,182100,2016440345,3260,3260,3260,3260,0
|
|
20240604,182000,2016440345,3260,3260,3260,3260,0
|
|
20240604,181900,2016440345,3260,3260,3260,3260,0
|
|
20240604,181800,2016440345,3260,3260,3260,3260,0
|
|
20240604,181700,2016440345,3260,3260,3260,3260,0
|
|
20240604,181600,2016440345,3260,3260,3260,3260,0
|
|
20240604,181500,2016440345,3260,3260,3260,3260,0
|
|
20240604,181400,2016440345,3260,3260,3260,3260,0
|
|
20240604,181300,2016440345,3260,3260,3260,3260,0
|
|
20240604,181200,2016440345,3260,3260,3260,3260,0
|
|
20240604,181100,2016440345,3260,3260,3260,3260,0
|
|
20240604,181000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,180900,2016440345,3260,3260,3260,3260,0
|
|
20240604,180800,2016440345,3260,3260,3260,3260,0
|
|
20240604,180700,2016440345,3260,3260,3260,3260,0
|
|
20240604,180600,2016440345,3260,3260,3260,3260,0
|
|
20240604,180500,2016440345,3260,3260,3260,3260,0
|
|
20240604,180400,2016440345,3260,3260,3260,3260,0
|
|
20240604,180300,2016440345,3260,3260,3260,3260,0
|
|
20240604,180200,2016440345,3260,3260,3260,3260,0
|
|
20240604,180100,2016440345,3260,3260,3260,3260,0
|
|
20240604,180000,2016440345,3260,3260,3260,3260,0
|
|
20240604,175900,2016440345,3260,3260,3260,3260,0
|
|
20240604,175800,2016440345,3260,3260,3260,3260,0
|
|
20240604,175700,2016440345,3260,3260,3260,3260,0
|
|
20240604,175600,2016440345,3260,3260,3260,3260,0
|
|
20240604,175500,2016440345,3260,3260,3260,3260,0
|
|
20240604,175400,2016440345,3260,3260,3260,3260,0
|
|
20240604,175300,2016440345,3260,3260,3260,3260,0
|
|
20240604,175200,2016440345,3260,3260,3260,3260,0
|
|
20240604,175100,2016440345,3260,3260,3260,3260,0
|
|
20240604,175000,2016440345,3260,3260,3260,3260,0
|
|
20240604,174900,2016440345,3260,3260,3260,3260,0
|
|
20240604,174800,2016440345,3260,3260,3260,3260,0
|
|
20240604,174700,2016440345,3260,3260,3260,3260,0
|
|
20240604,174600,2016440345,3260,3260,3260,3260,0
|
|
20240604,174500,2016440345,3260,3260,3260,3260,0
|
|
20240604,174400,2016440345,3260,3260,3260,3260,0
|
|
20240604,174300,2016440345,3260,3260,3260,3260,0
|
|
20240604,174200,2016440345,3260,3260,3260,3260,0
|
|
20240604,174100,2016440345,3260,3260,3260,3260,0
|
|
20240604,174000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,173900,2016440345,3260,3260,3260,3260,0
|
|
20240604,173800,2016440345,3260,3260,3260,3260,0
|
|
20240604,173700,2016440345,3260,3260,3260,3260,0
|
|
20240604,173600,2016440345,3260,3260,3260,3260,0
|
|
20240604,173500,2016440345,3260,3260,3260,3260,0
|
|
20240604,173400,2016440345,3260,3260,3260,3260,0
|
|
20240604,173300,2016440345,3260,3260,3260,3260,0
|
|
20240604,173200,2016440345,3260,3260,3260,3260,0
|
|
20240604,173100,2016440345,3260,3260,3260,3260,0
|
|
20240604,173000,2016440345,3260,3260,3260,3260,0
|
|
20240604,172900,2016440345,3260,3260,3260,3260,0
|
|
20240604,172800,2016440345,3260,3260,3260,3260,0
|
|
20240604,172700,2016440345,3260,3260,3260,3260,0
|
|
20240604,172600,2016440345,3260,3260,3260,3260,0
|
|
20240604,172500,2016440345,3260,3260,3260,3260,0
|
|
20240604,172400,2016440345,3260,3260,3260,3260,0
|
|
20240604,172300,2016440345,3260,3260,3260,3260,0
|
|
20240604,172200,2016440345,3260,3260,3260,3260,0
|
|
20240604,172100,2016440345,3260,3260,3260,3260,0
|
|
20240604,172000,2016440345,3260,3260,3260,3260,0
|
|
20240604,171900,2016440345,3260,3260,3260,3260,0
|
|
20240604,171800,2016440345,3260,3260,3260,3260,0
|
|
20240604,171700,2016440345,3260,3260,3260,3260,0
|
|
20240604,171600,2016440345,3260,3260,3260,3260,0
|
|
20240604,171500,2016440345,3260,3260,3260,3260,0
|
|
20240604,171400,2016440345,3260,3260,3260,3260,0
|
|
20240604,171300,2016440345,3260,3260,3260,3260,0
|
|
20240604,171200,2016440345,3260,3260,3260,3260,0
|
|
20240604,171100,2016440345,3260,3260,3260,3260,0
|
|
20240604,171000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,170900,2016440345,3260,3260,3260,3260,0
|
|
20240604,170800,2016440345,3260,3260,3260,3260,0
|
|
20240604,170700,2016440345,3260,3260,3260,3260,0
|
|
20240604,170600,2016440345,3260,3260,3260,3260,0
|
|
20240604,170500,2016440345,3260,3260,3260,3260,0
|
|
20240604,170400,2016440345,3260,3260,3260,3260,0
|
|
20240604,170300,2016440345,3260,3260,3260,3260,0
|
|
20240604,170200,2016440345,3260,3260,3260,3260,0
|
|
20240604,170100,2016440345,3260,3260,3260,3260,0
|
|
20240604,170000,2016440345,3260,3260,3260,3260,0
|
|
20240604,165900,2016440345,3260,3260,3260,3260,0
|
|
20240604,165800,2016440345,3260,3260,3260,3260,0
|
|
20240604,165700,2016440345,3260,3260,3260,3260,0
|
|
20240604,165600,2016440345,3260,3260,3260,3260,0
|
|
20240604,165500,2016440345,3260,3260,3260,3260,0
|
|
20240604,165400,2016440345,3260,3260,3260,3260,0
|
|
20240604,165300,2016440345,3260,3260,3260,3260,0
|
|
20240604,165200,2016440345,3260,3260,3260,3260,0
|
|
20240604,165100,2016440345,3260,3260,3260,3260,0
|
|
20240604,165000,2016440345,3260,3260,3260,3260,0
|
|
20240604,164900,2016440345,3260,3260,3260,3260,0
|
|
20240604,164800,2016440345,3260,3260,3260,3260,0
|
|
20240604,164700,2016440345,3260,3260,3260,3260,0
|
|
20240604,164600,2016440345,3260,3260,3260,3260,0
|
|
20240604,164500,2016440345,3260,3260,3260,3260,0
|
|
20240604,164400,2016440345,3260,3260,3260,3260,0
|
|
20240604,164300,2016440345,3260,3260,3260,3260,0
|
|
20240604,164200,2016440345,3260,3260,3260,3260,0
|
|
20240604,164100,2016440345,3260,3260,3260,3260,0
|
|
20240604,164000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,163900,2016440345,3260,3260,3260,3260,0
|
|
20240604,163800,2016440345,3260,3260,3260,3260,0
|
|
20240604,163700,2016440345,3260,3260,3260,3260,0
|
|
20240604,163600,2016440345,3260,3260,3260,3260,0
|
|
20240604,163500,2016440345,3260,3260,3260,3260,0
|
|
20240604,163400,2016440345,3260,3260,3260,3260,0
|
|
20240604,163300,2016440345,3260,3260,3260,3260,0
|
|
20240604,163200,2016440345,3260,3260,3260,3260,0
|
|
20240604,163100,2016440345,3260,3260,3260,3260,0
|
|
20240604,163000,2016440345,3260,3260,3260,3260,0
|
|
20240604,162900,2016440345,3260,3260,3260,3260,0
|
|
20240604,162800,2016440345,3260,3260,3260,3260,0
|
|
20240604,162700,2016440345,3260,3260,3260,3260,0
|
|
20240604,162600,2016440345,3260,3260,3260,3260,0
|
|
20240604,162500,2016440345,3260,3260,3260,3260,0
|
|
20240604,162400,2016440345,3260,3260,3260,3260,0
|
|
20240604,162300,2016440345,3260,3260,3260,3260,0
|
|
20240604,162200,2016440345,3260,3260,3260,3260,0
|
|
20240604,162100,2016440345,3260,3260,3260,3260,0
|
|
20240604,162000,2016440345,3260,3260,3260,3260,0
|
|
20240604,161900,2016440345,3260,3260,3260,3260,0
|
|
20240604,161800,2016440345,3260,3260,3260,3260,0
|
|
20240604,161700,2016440345,3260,3260,3260,3260,0
|
|
20240604,161600,2016440345,3260,3260,3260,3260,0
|
|
20240604,161500,2016440345,3260,3260,3260,3260,0
|
|
20240604,161400,2016440345,3260,3260,3260,3260,0
|
|
20240604,161300,2016440345,3260,3260,3260,3260,0
|
|
20240604,161200,2016440345,3260,3260,3260,3260,0
|
|
20240604,161100,2016440345,3260,3260,3260,3260,0
|
|
20240604,161000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,160900,2016440345,3260,3260,3260,3260,0
|
|
20240604,160800,2016440345,3260,3260,3260,3260,0
|
|
20240604,160700,2016440345,3260,3260,3260,3260,0
|
|
20240604,160600,2016440345,3260,3260,3260,3260,0
|
|
20240604,160500,2016440345,3260,3260,3260,3260,0
|
|
20240604,160400,2016440345,3260,3260,3260,3260,0
|
|
20240604,160300,2016440345,3260,3260,3260,3260,0
|
|
20240604,160200,2016440345,3260,3260,3260,3260,0
|
|
20240604,160100,2016440345,3260,3260,3260,3260,0
|
|
20240604,160000,2016440345,3260,3260,3260,3260,0
|
|
20240604,155900,2016440345,3260,3260,3260,3260,0
|
|
20240604,155800,2016440345,3260,3260,3260,3260,0
|
|
20240604,155700,2016440345,3260,3260,3260,3260,0
|
|
20240604,155600,2016440345,3260,3260,3260,3260,0
|
|
20240604,155500,2016440345,3260,3260,3260,3260,0
|
|
20240604,155400,2016440345,3260,3260,3260,3260,0
|
|
20240604,155300,2016440345,3260,3260,3260,3260,0
|
|
20240604,155200,2016440345,3260,3260,3260,3260,0
|
|
20240604,155100,2016440345,3260,3260,3260,3260,0
|
|
20240604,155000,2016440345,3260,3260,3260,3260,0
|
|
20240604,154900,2016440345,3260,3260,3260,3260,0
|
|
20240604,154800,2016440345,3260,3260,3260,3260,0
|
|
20240604,154700,2016440345,3260,3260,3260,3260,0
|
|
20240604,154600,2016440345,3260,3260,3260,3260,0
|
|
20240604,154500,2016440345,3260,3260,3260,3260,0
|
|
20240604,154400,2016440345,3260,3260,3260,3260,0
|
|
20240604,154300,2016440345,3260,3260,3260,3260,0
|
|
20240604,154200,2016440345,3260,3260,3260,3260,0
|
|
20240604,154100,2016440345,3260,3260,3260,3260,0
|
|
20240604,154000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,153900,2016440345,3260,3260,3260,3260,0
|
|
20240604,153800,2016440345,3260,3260,3260,3260,0
|
|
20240604,153700,2016440345,3260,3260,3260,3260,0
|
|
20240604,153600,2016440345,3260,3260,3260,3260,0
|
|
20240604,153500,2016440345,3260,3260,3260,3260,0
|
|
20240604,153400,2016440345,3260,3260,3260,3260,0
|
|
20240604,153300,2016440345,3260,3260,3260,3260,0
|
|
20240604,153200,2016440345,3260,3260,3260,3260,0
|
|
20240604,153100,2016440345,3260,3260,3260,3260,0
|
|
20240604,153000,2016440345,3260,3260,3260,3260,16378
|
|
20240604,152900,1963048065,3265,3265,3265,3265,0
|
|
20240604,152800,1963048065,3265,3265,3265,3265,0
|
|
20240604,152700,1963048065,3265,3265,3265,3265,0
|
|
20240604,152600,1963048065,3265,3265,3265,3265,0
|
|
20240604,152500,1963048065,3265,3265,3265,3265,0
|
|
20240604,152400,1963048065,3265,3265,3265,3265,0
|
|
20240604,152300,1963048065,3265,3265,3265,3265,0
|
|
20240604,152200,1963048065,3265,3265,3265,3265,0
|
|
20240604,152100,1963048065,3265,3265,3265,3265,0
|
|
20240604,152000,1963048065,3265,3265,3265,3265,0
|
|
20240604,151900,1963048065,3265,3260,3265,3255,1238
|
|
20240604,151800,1959013785,3260,3255,3260,3255,3611
|
|
20240604,151700,1947256645,3260,3255,3260,3255,497
|
|
20240604,151600,1945637535,3255,3260,3260,3255,2756
|
|
20240604,151500,1936653785,3255,3255,3260,3255,3861
|
|
20240604,151400,1924072410,3260,3260,3260,3255,1863
|
|
20240604,151300,1918005505,3255,3255,3260,3255,1010
|
|
20240604,151200,1914716910,3260,3260,3260,3255,3754
|
|
20240604,151100,1902479085,3265,3260,3265,3260,2013
|
|
20240604,151000,1895910505,3265,3260,3265,3255,7055
|
|
20240604,150900,1872911770,3260,3260,3260,3255,1758
|
|
20240604,150800,1867188095,3255,3255,3260,3255,68
|
|
20240604,150700,1866966720,3260,3265,3265,3255,3485
|
|
20240604,150600,1855610895,3265,3260,3265,3255,3109
|
|
20240604,150500,1845475945,3260,3255,3260,3255,2169
|
|
20240604,150400,1838410710,3260,3265,3265,3255,56
|
|
20240604,150300,1838228245,3255,3265,3265,3255,9861
|
|
20240604,150200,1806081550,3265,3260,3265,3260,1224
|
|
20240604,150100,1802090115,3260,3260,3265,3260,372
|
|
20240604,150000,1800877310,3265,3260,3265,3260,1344
|
|
20240604,145900,1796495830,3260,3260,3265,3260,132
|
|
20240604,145800,1796065450,3265,3260,3265,3255,4899
|
|
20240604,145700,1780099070,3255,3255,3265,3255,167
|
|
20240604,145600,1779554895,3255,3265,3265,3255,68
|
|
20240604,145500,1779333385,3255,3260,3265,3255,349
|
|
20240604,145400,1778195920,3265,3260,3265,3260,1927
|
|
20240604,145300,1771913880,3265,3260,3265,3255,241
|
|
20240604,145200,1771128555,3265,3255,3265,3255,261
|
|
20240604,145100,1770277690,3265,3260,3265,3260,272
|
|
20240604,145000,1769390925,3255,3260,3260,3255,4850
|
|
20240604,144900,1753580125,3265,3260,3265,3260,22
|
|
20240604,144800,1753508395,3260,3260,3265,3260,1012
|
|
20240604,144700,1750209260,3265,3260,3265,3255,1431
|
|
20240604,144600,1745544245,3260,3265,3265,3255,4255
|
|
20240604,144500,1731672400,3265,3265,3265,3260,80
|
|
20240604,144400,1731411270,3265,3265,3265,3260,40
|
|
20240604,144300,1731280685,3265,3265,3265,3260,96
|
|
20240604,144200,1730967660,3270,3265,3270,3260,4017
|
|
20240604,144100,1717852180,3265,3265,3265,3260,3175
|
|
20240604,144000,1707496625,3265,3265,3265,3260,17
|
|
20240604,143900,1707441140,3265,3265,3265,3260,583
|
|
20240604,143800,1705540250,3265,3265,3265,3255,709
|
|
20240604,143700,1703230785,3260,3265,3265,3255,17500
|
|
20240604,143600,1646181640,3265,3265,3265,3265,40
|
|
20240604,143500,1646051040,3260,3265,3270,3260,63
|
|
20240604,143400,1645845520,3270,3260,3270,3260,6228
|
|
20240604,143300,1625510760,3265,3260,3265,3260,165
|
|
20240604,143200,1624972800,3265,3265,3265,3260,64
|
|
20240604,143100,1624763950,3260,3265,3265,3260,1599
|
|
20240604,143000,1619548580,3265,3265,3270,3260,2512
|
|
20240604,142900,1611346920,3270,3265,3270,3265,526
|
|
20240604,142800,1609629400,3270,3265,3270,3265,1854
|
|
20240604,142700,1603576075,3270,3270,3270,3270,68
|
|
20240604,142600,1603353715,3270,3260,3270,3260,48
|
|
20240604,142500,1603196905,3270,3260,3270,3260,710
|
|
20240604,142400,1600882225,3270,3265,3270,3260,2309
|
|
20240604,142300,1593353395,3270,3265,3270,3260,2192
|
|
20240604,142200,1586197085,3260,3265,3265,3260,2682
|
|
20240604,142100,1577440425,3265,3270,3270,3260,18902
|
|
20240604,142000,1515819785,3270,3270,3270,3265,9052
|
|
20240604,141900,1486264745,3270,3265,3270,3260,705
|
|
20240604,141800,1483962935,3260,3265,3265,3260,1971
|
|
20240604,141700,1477531580,3265,3265,3265,3260,169
|
|
20240604,141600,1476979815,3265,3260,3265,3260,178
|
|
20240604,141500,1476398660,3265,3265,3265,3260,153
|
|
20240604,141400,1475899185,3265,3260,3265,3260,120
|
|
20240604,141300,1475507420,3265,3265,3270,3260,787
|
|
20240604,141200,1472934420,3270,3270,3270,3265,18865
|
|
20240604,141100,1411336810,3270,3270,3275,3265,9265
|
|
20240604,141000,1381061295,3270,3265,3270,3265,646
|
|
20240604,140900,1378951825,3270,3275,3275,3265,1185
|
|
20240604,140800,1375082715,3270,3275,3275,3265,2383
|
|
20240604,140700,1367292535,3265,3270,3275,3265,17532
|
|
20240604,140600,1309964200,3280,3270,3280,3270,28
|
|
20240604,140500,1309872440,3280,3270,3280,3270,282
|
|
20240604,140400,1308950290,3280,3270,3280,3270,26
|
|
20240604,140300,1308865230,3280,3275,3280,3270,3066
|
|
20240604,140200,1298824360,3275,3275,3275,3270,110
|
|
20240604,140100,1298464280,3275,3270,3275,3270,84
|
|
20240604,140000,1298189195,3275,3280,3280,3270,359
|
|
20240604,135900,1297014725,3270,3270,3280,3270,6067
|
|
20240604,135800,1277175625,3280,3275,3280,3270,2794
|
|
20240604,135700,1268024180,3275,3275,3280,3275,116
|
|
20240604,135600,1267644275,3275,3275,3280,3275,1031
|
|
20240604,135500,1264267725,3275,3275,3275,3270,115
|
|
20240604,135400,1263891145,3275,3275,3280,3270,6693
|
|
20240604,135300,1241971890,3275,3280,3280,3275,615
|
|
20240604,135200,1239957455,3275,3280,3280,3275,65
|
|
20240604,135100,1239744325,3275,3275,3285,3275,17
|
|
20240604,135000,1239688635,3275,3285,3285,3275,360
|
|
20240604,134900,1238508305,3285,3275,3285,3275,3456
|
|
20240604,134800,1227188855,3285,3280,3290,3275,31575
|
|
20240604,134700,1123629190,3290,3290,3290,3280,222
|
|
20240604,134600,1122900890,3280,3285,3290,3280,630
|
|
20240604,134500,1120833410,3290,3290,3290,3280,118
|
|
20240604,134400,1120446340,3280,3295,3295,3280,29459
|
|
20240604,134300,1023676960,3290,3290,3295,3285,579
|
|
20240604,134200,1021771845,3290,3290,3290,3285,170
|
|
20240604,134100,1021212570,3290,3290,3290,3285,123
|
|
20240604,134000,1020807970,3290,3285,3290,3285,7
|
|
20240604,133900,1020784970,3285,3290,3290,3285,356
|
|
20240604,133800,1019615255,3290,3285,3290,3285,57
|
|
20240604,133700,1019427750,3290,3285,3290,3285,20
|
|
20240604,133600,1019362035,3290,3290,3290,3285,2156
|
|
20240604,133500,1012268820,3290,3290,3290,3285,57
|
|
20240604,133400,1012081320,3290,3285,3290,3285,403
|
|
20240604,133300,1010757450,3290,3290,3290,3290,3
|
|
20240604,133200,1010747580,3285,3290,3290,3285,26
|
|
20240604,133100,1010662110,3290,3290,3290,3290,1
|
|
20240604,133000,1010658820,3290,3295,3295,3285,204
|
|
20240604,132900,1009987760,3295,3295,3295,3295,2
|
|
20240604,132800,1009981170,3290,3290,3295,3290,797
|
|
20240604,132700,1007359005,3295,3290,3295,3290,176
|
|
20240604,132600,1006779960,3295,3295,3295,3290,99
|
|
20240604,132500,1006454230,3295,3290,3295,3290,15
|
|
20240604,132400,1006404870,3295,3295,3295,3295,1
|
|
20240604,132300,1006401575,3290,3295,3295,3290,17
|
|
20240604,132200,1006345615,3290,3290,3295,3290,66
|
|
20240604,132100,1006128470,3295,3295,3295,3290,13
|
|
20240604,132000,1006085660,3290,3295,3295,3290,450
|
|
20240604,131900,1004603255,3295,3285,3295,3285,47
|
|
20240604,131800,1004448540,3295,3285,3295,3285,5
|
|
20240604,131700,1004432105,3295,3285,3295,3285,6
|
|
20240604,131600,1004412385,3295,3285,3295,3285,7
|
|
20240604,131500,1004389380,3295,3285,3295,3285,2628
|
|
20240604,131400,995754270,3295,3290,3295,3290,525
|
|
20240604,131300,994026895,3295,3290,3295,3290,165
|
|
20240604,131200,993483280,3295,3295,3295,3295,61
|
|
20240604,131100,993282285,3290,3290,3295,3290,21
|
|
20240604,131000,993213185,3295,3290,3295,3290,31
|
|
20240604,130900,993111085,3295,3285,3295,3285,68
|
|
20240604,130800,992887085,3295,3295,3295,3285,8
|
|
20240604,130700,992860775,3285,3290,3295,3285,23
|
|
20240604,130600,992785180,3295,3295,3295,3285,14
|
|
20240604,130500,992739160,3295,3290,3295,3290,51
|
|
20240604,130400,992571365,3295,3285,3295,3285,20
|
|
20240604,130300,992505645,3295,3295,3295,3295,65
|
|
20240604,130200,992291470,3295,3295,3295,3285,30
|
|
20240604,130100,992192670,3295,3295,3295,3285,896
|
|
20240604,130000,989240420,3295,3285,3295,3285,288
|
|
20240604,125900,988293310,3295,3295,3295,3285,6
|
|
20240604,125800,988273580,3285,3295,3295,3285,349
|
|
20240604,125700,987126905,3290,3290,3295,3285,2076
|
|
20240604,125600,980306660,3290,3295,3295,3290,117
|
|
20240604,125500,979921200,3295,3290,3295,3290,208
|
|
20240604,125400,979236870,3290,3295,3295,3290,266
|
|
20240604,125300,978360445,3295,3290,3295,3290,16
|
|
20240604,125200,978307795,3295,3290,3295,3290,6
|
|
20240604,125100,978288050,3295,3290,3295,3290,30
|
|
20240604,125000,978189340,3295,3295,3295,3295,1
|
|
20240604,124900,978186045,3295,3290,3295,3290,24
|
|
20240604,124800,978107070,3295,3295,3300,3290,357
|
|
20240604,124700,976930770,3295,3290,3295,3290,19
|
|
20240604,124600,976868245,3295,3295,3300,3295,16
|
|
20240604,124500,976815475,3300,3295,3300,3285,27
|
|
20240604,124400,976726530,3300,3300,3300,3300,1
|
|
20240604,124300,976723230,3295,3295,3300,3295,14
|
|
20240604,124200,976677070,3300,3300,3300,3285,32
|
|
20240604,124100,976571695,3300,3295,3300,3285,610
|
|
20240604,124000,974564110,3295,3290,3295,3290,6430
|
|
20240604,123900,953377300,3295,3295,3295,3295,1
|
|
20240604,123800,953374005,3290,3290,3295,3290,77
|
|
20240604,123700,953120650,3295,3295,3295,3290,408
|
|
20240604,123600,951776820,3295,3290,3295,3290,6
|
|
20240604,123500,951757075,3295,3290,3295,3290,89
|
|
20240604,123400,951464255,3295,3290,3295,3290,16
|
|
20240604,123300,951411605,3295,3290,3295,3290,8
|
|
20240604,123200,951385275,3295,3295,3295,3290,9
|
|
20240604,123100,951355645,3295,3295,3295,3295,1
|
|
20240604,123000,951352350,3290,3295,3295,3290,21
|
|
20240604,122900,951283250,3295,3290,3295,3290,60
|
|
20240604,122800,951085575,3295,3295,3295,3290,41
|
|
20240604,122700,950950510,3295,3295,3295,3290,8
|
|
20240604,122600,950924175,3295,3290,3295,3290,16
|
|
20240604,122500,950871525,3295,3295,3295,3290,15
|
|
20240604,122400,950822155,3295,3295,3295,3295,100
|
|
20240604,122300,950492655,3295,3295,3295,3290,127
|
|
20240604,122200,950074305,3290,3290,3290,3290,3
|
|
20240604,122100,950064435,3295,3295,3295,3290,17
|
|
20240604,122000,950008475,3295,3295,3295,3290,2012
|
|
20240604,121900,943378980,3295,3295,3295,3290,402
|
|
20240604,121800,942054890,3295,3290,3295,3290,4834
|
|
20240604,121700,926151020,3290,3285,3290,3285,434
|
|
20240604,121600,924725320,3290,3285,3290,3285,125
|
|
20240604,121500,924314175,3290,3290,3290,3285,53
|
|
20240604,121400,924140000,3285,3285,3290,3285,26
|
|
20240604,121300,924054585,3290,3290,3290,3285,2460
|
|
20240604,121200,915961545,3290,3290,3290,3285,8
|
|
20240604,121100,915935250,3285,3290,3290,3285,16
|
|
20240604,121000,915882680,3290,3290,3290,3285,69
|
|
20240604,120900,915655990,3290,3290,3290,3285,1594
|
|
20240604,120800,910419675,3285,3285,3290,3285,527
|
|
20240604,120700,908685970,3290,3290,3290,3285,1126
|
|
20240604,120600,904981480,3295,3290,3295,3290,109
|
|
20240604,120500,904622855,3295,3295,3295,3295,0
|
|
20240604,120400,904622855,3295,3295,3295,3290,23
|
|
20240604,120300,904547165,3290,3295,3295,3290,416
|
|
20240604,120200,903178505,3290,3295,3295,3290,6
|
|
20240604,120100,903158760,3290,3285,3295,3285,463
|
|
20240604,120000,901635530,3290,3290,3290,3285,72
|
|
20240604,115900,901398735,3290,3290,3290,3285,27
|
|
20240604,115800,901309960,3285,3285,3285,3285,9
|
|
20240604,115700,901280395,3290,3285,3295,3285,24
|
|
20240604,115600,901201520,3295,3290,3295,3290,199
|
|
20240604,115500,900546805,3290,3290,3295,3285,4722
|
|
20240604,115400,885012065,3290,3285,3290,3285,9
|
|
20240604,115300,884982495,3290,3280,3290,3280,2090
|
|
20240604,115200,878117420,3285,3285,3285,3280,5
|
|
20240604,115100,878101010,3285,3285,3285,3280,7
|
|
20240604,115000,878078040,3285,3285,3285,3285,1
|
|
20240604,114900,878074755,3280,3285,3285,3280,44
|
|
20240604,114800,877930370,3285,3280,3285,3280,2019
|
|
20240604,114700,871307980,3285,3280,3285,3280,6
|
|
20240604,114600,871288295,3285,3285,3285,3280,2705
|
|
20240604,114500,862402395,3290,3285,3290,3285,17
|
|
20240604,114400,862346540,3290,3285,3290,3285,6
|
|
20240604,114300,862326825,3290,3290,3290,3290,0
|
|
20240604,114200,862326825,3290,3285,3290,3285,25
|
|
20240604,114100,862244675,3290,3290,3290,3290,1
|
|
20240604,114000,862241385,3290,3290,3290,3285,30
|
|
20240604,113900,862142740,3290,3290,3295,3290,506
|
|
20240604,113800,860477995,3290,3290,3290,3285,17
|
|
20240604,113700,860422135,3285,3290,3290,3285,14
|
|
20240604,113600,860376095,3290,3290,3290,3285,57
|
|
20240604,113500,860188840,3290,3295,3295,3285,695
|
|
20240604,113400,857902300,3290,3290,3295,3290,58
|
|
20240604,113300,857711465,3295,3290,3295,3290,9
|
|
20240604,113200,857681850,3295,3295,3295,3295,0
|
|
20240604,113100,857681850,3295,3290,3295,3290,6
|
|
20240604,113000,857662105,3295,3295,3295,3290,148
|
|
20240604,112900,857174530,3295,3290,3295,3290,76
|
|
20240604,112800,856924135,3295,3290,3295,3290,37
|
|
20240604,112700,856802250,3295,3290,3295,3290,23
|
|
20240604,112600,856726565,3295,3295,3295,3290,1340
|
|
20240604,112500,852316450,3290,3290,3295,3290,13
|
|
20240604,112400,852273675,3295,3295,3295,3295,0
|
|
20240604,112300,852273675,3295,3290,3295,3290,25
|
|
20240604,112200,852191405,3295,3290,3295,3290,1027
|
|
20240604,112100,848812555,3295,3295,3295,3290,16
|
|
20240604,112000,848759900,3290,3290,3295,3290,613
|
|
20240604,111900,846742590,3295,3290,3295,3290,25
|
|
20240604,111800,846660290,3295,3295,3295,3290,1183
|
|
20240604,111700,842764900,3295,3290,3295,3285,7279
|
|
20240604,111600,818787225,3290,3290,3290,3285,18
|
|
20240604,111500,818728065,3285,3290,3290,3285,3535
|
|
20240604,111400,807098515,3290,3285,3290,3285,740
|
|
20240604,111300,804664040,3290,3290,3290,3290,306
|
|
20240604,111200,803657300,3290,3290,3290,3285,39
|
|
20240604,111100,803529065,3290,3290,3290,3280,16
|
|
20240604,111000,803476470,3290,3290,3290,3280,18
|
|
20240604,110900,803417300,3290,3290,3290,3280,314
|
|
20240604,110800,802384690,3285,3290,3290,3285,74
|
|
20240604,110700,802141450,3290,3290,3290,3280,108
|
|
20240604,110600,801787130,3280,3280,3290,3280,93
|
|
20240604,110500,801481350,3290,3290,3290,3280,4745
|
|
20240604,110400,785872155,3280,3285,3290,3280,3064
|
|
20240604,110300,775807205,3290,3285,3290,3285,834
|
|
20240604,110200,773067505,3290,3285,3295,3285,5568
|
|
20240604,110100,754759170,3290,3280,3290,3280,2783
|
|
20240604,110000,745620865,3275,3275,3280,3275,1419
|
|
20240604,105900,740967600,3280,3275,3280,3275,627
|
|
20240604,105800,738913145,3280,3275,3280,3275,741
|
|
20240604,105700,736486305,3275,3275,3275,3270,661
|
|
20240604,105600,734321630,3280,3280,3280,3280,14
|
|
20240604,105500,734275710,3280,3275,3280,3275,71
|
|
20240604,105400,734043165,3275,3280,3280,3275,310
|
|
20240604,105300,733027150,3280,3280,3280,3275,44
|
|
20240604,105200,732882910,3275,3280,3285,3275,4886
|
|
20240604,105100,716851790,3285,3280,3285,3280,268
|
|
20240604,105000,715972715,3280,3275,3280,3275,1050
|
|
20240604,104900,712528945,3280,3280,3280,3275,23
|
|
20240604,104800,712453595,3275,3280,3280,3275,34
|
|
20240604,104700,712342225,3275,3280,3280,3275,32
|
|
20240604,104600,712237405,3275,3280,3280,3275,485
|
|
20240604,104500,710647450,3275,3275,3280,3275,4107
|
|
20240604,104400,697197015,3280,3280,3280,3275,2698
|
|
20240604,104300,688361045,3275,3275,3280,3275,415
|
|
20240604,104200,687001785,3280,3280,3280,3275,254
|
|
20240604,104100,686168905,3280,3285,3285,3275,521
|
|
20240604,104000,684457610,3285,3270,3285,3270,10271
|
|
20240604,103900,650773805,3280,3275,3280,3270,4556
|
|
20240604,103800,635853145,3270,3270,3280,3270,2025
|
|
20240604,103700,629221365,3275,3275,3275,3270,2027
|
|
20240604,103600,622583055,3275,3270,3275,3270,2
|
|
20240604,103500,622576510,3275,3265,3275,3265,2180
|
|
20240604,103400,615437300,3270,3275,3275,3265,189
|
|
20240604,103300,614819305,3275,3270,3275,3265,10437
|
|
20240604,103200,580691200,3275,3275,3275,3275,2
|
|
20240604,103100,580684650,3275,3270,3275,3270,25
|
|
20240604,103000,580602850,3275,3270,3275,3270,578
|
|
20240604,102900,578712770,3275,3270,3275,3270,6
|
|
20240604,102800,578693145,3275,3275,3275,3270,2941
|
|
20240604,102700,569073895,3270,3275,3285,3270,870
|
|
20240604,102600,566224650,3285,3285,3285,3275,6512
|
|
20240604,102500,544896560,3275,3275,3285,3275,43
|
|
20240604,102400,544755425,3285,3275,3285,3275,9
|
|
20240604,102300,544725910,3285,3280,3285,3275,45
|
|
20240604,102200,544578385,3285,3275,3285,3275,25
|
|
20240604,102100,544496360,3285,3275,3285,3275,45
|
|
20240604,102000,544348965,3285,3285,3285,3275,477
|
|
20240604,101900,542784410,3280,3280,3285,3280,537
|
|
20240604,101800,541023045,3275,3280,3280,3275,1145
|
|
20240604,101700,537267505,3280,3280,3280,3280,296
|
|
20240604,101600,536296625,3280,3275,3280,3275,328
|
|
20240604,101500,535222395,3280,3280,3280,3280,51
|
|
20240604,101400,535055115,3275,3290,3290,3275,200
|
|
20240604,101300,534399825,3285,3285,3290,3280,3037
|
|
20240604,101200,524428365,3280,3285,3285,3280,1110
|
|
20240604,101100,520787345,3285,3285,3285,3280,10
|
|
20240604,101000,520754515,3280,3280,3280,3280,5
|
|
20240604,100900,520738115,3285,3280,3285,3280,12
|
|
20240604,100800,520698745,3285,3275,3285,3275,4140
|
|
20240604,100700,507134685,3280,3275,3280,3270,6415
|
|
20240604,100600,486125985,3270,3275,3275,3270,584
|
|
20240604,100500,484215780,3275,3275,3275,3270,38
|
|
20240604,100400,484091435,3270,3275,3280,3270,6169
|
|
20240604,100300,463887990,3280,3280,3280,3275,25
|
|
20240604,100200,463806015,3280,3275,3280,3270,6962
|
|
20240604,100100,441006565,3280,3275,3280,3275,33
|
|
20240604,100000,440898450,3280,3280,3280,3275,426
|
|
20240604,095900,439503190,3280,3280,3280,3275,83
|
|
20240604,095800,439231280,3275,3280,3280,3275,3799
|
|
20240604,095700,426789550,3275,3280,3285,3275,4560
|
|
20240604,095600,411833525,3280,3275,3280,3270,472
|
|
20240604,095500,410287740,3275,3270,3275,3270,370
|
|
20240604,095400,409077280,3275,3270,3275,3270,1624
|
|
20240604,095300,403766740,3275,3275,3275,3270,1043
|
|
20240604,095200,400351000,3270,3270,3275,3270,316
|
|
20240604,095100,399317610,3275,3275,3275,3270,39
|
|
20240604,095000,399189955,3275,3270,3275,3265,3705
|
|
20240604,094900,387075000,3275,3275,3275,3270,469
|
|
20240604,094800,385541280,3270,3275,3275,3270,14
|
|
20240604,094700,385495465,3275,3275,3275,3265,10405
|
|
20240604,094600,351472385,3270,3275,3280,3270,1844
|
|
20240604,094500,345440395,3280,3275,3280,3270,3089
|
|
20240604,094400,335330355,3275,3275,3275,3270,161
|
|
20240604,094300,334803825,3270,3280,3280,3270,46
|
|
20240604,094200,334653315,3270,3280,3280,3270,1210
|
|
20240604,094100,330689920,3280,3275,3280,3275,21
|
|
20240604,094000,330621100,3280,3275,3280,3275,1067
|
|
20240604,093900,327126540,3280,3280,3280,3275,128
|
|
20240604,093800,326706745,3280,3275,3280,3270,779
|
|
20240604,093700,324155465,3280,3275,3280,3270,32
|
|
20240604,093600,324050700,3280,3275,3280,3265,3784
|
|
20240604,093500,311665805,3275,3265,3275,3265,2182
|
|
20240604,093400,304540105,3275,3275,3275,3265,43
|
|
20240604,093300,304399590,3265,3275,3275,3265,354
|
|
20240604,093200,303242165,3275,3275,3275,3270,17
|
|
20240604,093100,303186535,3265,3280,3280,3265,11177
|
|
20240604,093000,266657250,3275,3280,3285,3275,78
|
|
20240604,092900,266401745,3275,3265,3275,3265,1386
|
|
20240604,092800,261868010,3270,3270,3275,3265,3240
|
|
20240604,092700,251260690,3270,3275,3275,3265,488
|
|
20240604,092600,249665105,3265,3265,3275,3265,4026
|
|
20240604,092500,236492810,3265,3275,3275,3265,2443
|
|
20240604,092400,228504805,3270,3275,3280,3270,7467
|
|
20240604,092300,204060265,3280,3275,3280,3275,1967
|
|
20240604,092200,197618035,3280,3290,3290,3275,720
|
|
20240604,092100,195258070,3280,3290,3290,3275,20
|
|
20240604,092000,195192435,3275,3285,3290,3275,10336
|
|
20240604,091900,161271715,3290,3285,3290,3285,385
|
|
20240604,091800,160006950,3290,3295,3295,3285,1538
|
|
20240604,091700,154953860,3295,3300,3300,3285,2074
|
|
20240604,091600,148129955,3290,3290,3300,3290,2174
|
|
20240604,091500,140977445,3300,3295,3300,3290,952
|
|
20240604,091400,137840665,3300,3290,3300,3290,1693
|
|
20240604,091300,132267425,3290,3290,3290,3285,64
|
|
20240604,091200,132056925,3295,3285,3295,3285,405
|
|
20240604,091100,130725560,3285,3285,3290,3285,201
|
|
20240604,091000,130065020,3285,3285,3295,3285,302
|
|
20240604,090900,129072395,3285,3285,3295,3285,2060
|
|
20240604,090800,122305195,3285,3285,3295,3285,319
|
|
20240604,090700,121255160,3285,3285,3295,3285,714
|
|
20240604,090600,118908930,3300,3285,3305,3285,2604
|
|
20240604,090500,110354230,3285,3290,3305,3285,10206
|
|
20240604,090400,76777095,3290,3295,3305,3290,209
|
|
20240604,090300,76089445,3305,3305,3305,3285,3286
|
|
20240604,090200,65258845,3305,3290,3305,3285,7360
|
|
20240604,090100,41044730,3290,3310,3310,3290,3812
|
|
20240604,090000,28482550,3310,3310,3310,3310,8605
|