603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,190000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,185900,8574093625,4055,4055,4055,4055,0
|
|
20240605,185800,8574093625,4055,4055,4055,4055,0
|
|
20240605,185700,8574093625,4055,4055,4055,4055,0
|
|
20240605,185600,8574093625,4055,4055,4055,4055,0
|
|
20240605,185500,8574093625,4055,4055,4055,4055,0
|
|
20240605,185400,8574093625,4055,4055,4055,4055,0
|
|
20240605,185300,8574093625,4055,4055,4055,4055,0
|
|
20240605,185200,8574093625,4055,4055,4055,4055,0
|
|
20240605,185100,8574093625,4055,4055,4055,4055,0
|
|
20240605,185000,8574093625,4055,4055,4055,4055,0
|
|
20240605,184900,8574093625,4055,4055,4055,4055,0
|
|
20240605,184800,8574093625,4055,4055,4055,4055,0
|
|
20240605,184700,8574093625,4055,4055,4055,4055,0
|
|
20240605,184600,8574093625,4055,4055,4055,4055,0
|
|
20240605,184500,8574093625,4055,4055,4055,4055,0
|
|
20240605,184400,8574093625,4055,4055,4055,4055,0
|
|
20240605,184300,8574093625,4055,4055,4055,4055,0
|
|
20240605,184200,8574093625,4055,4055,4055,4055,0
|
|
20240605,184100,8574093625,4055,4055,4055,4055,0
|
|
20240605,184000,8574093625,4055,4055,4055,4055,0
|
|
20240605,183900,8574093625,4055,4055,4055,4055,0
|
|
20240605,183800,8574093625,4055,4055,4055,4055,0
|
|
20240605,183700,8574093625,4055,4055,4055,4055,0
|
|
20240605,183600,8574093625,4055,4055,4055,4055,0
|
|
20240605,183500,8574093625,4055,4055,4055,4055,0
|
|
20240605,183400,8574093625,4055,4055,4055,4055,0
|
|
20240605,183300,8574093625,4055,4055,4055,4055,0
|
|
20240605,183200,8574093625,4055,4055,4055,4055,0
|
|
20240605,183100,8574093625,4055,4055,4055,4055,0
|
|
20240605,183000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,182900,8574093625,4055,4055,4055,4055,0
|
|
20240605,182800,8574093625,4055,4055,4055,4055,0
|
|
20240605,182700,8574093625,4055,4055,4055,4055,0
|
|
20240605,182600,8574093625,4055,4055,4055,4055,0
|
|
20240605,182500,8574093625,4055,4055,4055,4055,0
|
|
20240605,182400,8574093625,4055,4055,4055,4055,0
|
|
20240605,182300,8574093625,4055,4055,4055,4055,0
|
|
20240605,182200,8574093625,4055,4055,4055,4055,0
|
|
20240605,182100,8574093625,4055,4055,4055,4055,0
|
|
20240605,182000,8574093625,4055,4055,4055,4055,0
|
|
20240605,181900,8574093625,4055,4055,4055,4055,0
|
|
20240605,181800,8574093625,4055,4055,4055,4055,0
|
|
20240605,181700,8574093625,4055,4055,4055,4055,0
|
|
20240605,181600,8574093625,4055,4055,4055,4055,0
|
|
20240605,181500,8574093625,4055,4055,4055,4055,0
|
|
20240605,181400,8574093625,4055,4055,4055,4055,0
|
|
20240605,181300,8574093625,4055,4055,4055,4055,0
|
|
20240605,181200,8574093625,4055,4055,4055,4055,0
|
|
20240605,181100,8574093625,4055,4055,4055,4055,0
|
|
20240605,181000,8574093625,4055,4055,4055,4055,0
|
|
20240605,180900,8574093625,4055,4055,4055,4055,0
|
|
20240605,180800,8574093625,4055,4055,4055,4055,0
|
|
20240605,180700,8574093625,4055,4055,4055,4055,0
|
|
20240605,180600,8574093625,4055,4055,4055,4055,0
|
|
20240605,180500,8574093625,4055,4055,4055,4055,0
|
|
20240605,180400,8574093625,4055,4055,4055,4055,0
|
|
20240605,180300,8574093625,4055,4055,4055,4055,0
|
|
20240605,180200,8574093625,4055,4055,4055,4055,0
|
|
20240605,180100,8574093625,4055,4055,4055,4055,0
|
|
20240605,180000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,175900,8574093625,4055,4055,4055,4055,0
|
|
20240605,175800,8574093625,4055,4055,4055,4055,0
|
|
20240605,175700,8574093625,4055,4055,4055,4055,0
|
|
20240605,175600,8574093625,4055,4055,4055,4055,0
|
|
20240605,175500,8574093625,4055,4055,4055,4055,0
|
|
20240605,175400,8574093625,4055,4055,4055,4055,0
|
|
20240605,175300,8574093625,4055,4055,4055,4055,0
|
|
20240605,175200,8574093625,4055,4055,4055,4055,0
|
|
20240605,175100,8574093625,4055,4055,4055,4055,0
|
|
20240605,175000,8574093625,4055,4055,4055,4055,0
|
|
20240605,174900,8574093625,4055,4055,4055,4055,0
|
|
20240605,174800,8574093625,4055,4055,4055,4055,0
|
|
20240605,174700,8574093625,4055,4055,4055,4055,0
|
|
20240605,174600,8574093625,4055,4055,4055,4055,0
|
|
20240605,174500,8574093625,4055,4055,4055,4055,0
|
|
20240605,174400,8574093625,4055,4055,4055,4055,0
|
|
20240605,174300,8574093625,4055,4055,4055,4055,0
|
|
20240605,174200,8574093625,4055,4055,4055,4055,0
|
|
20240605,174100,8574093625,4055,4055,4055,4055,0
|
|
20240605,174000,8574093625,4055,4055,4055,4055,0
|
|
20240605,173900,8574093625,4055,4055,4055,4055,0
|
|
20240605,173800,8574093625,4055,4055,4055,4055,0
|
|
20240605,173700,8574093625,4055,4055,4055,4055,0
|
|
20240605,173600,8574093625,4055,4055,4055,4055,0
|
|
20240605,173500,8574093625,4055,4055,4055,4055,0
|
|
20240605,173400,8574093625,4055,4055,4055,4055,0
|
|
20240605,173300,8574093625,4055,4055,4055,4055,0
|
|
20240605,173200,8574093625,4055,4055,4055,4055,0
|
|
20240605,173100,8574093625,4055,4055,4055,4055,0
|
|
20240605,173000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,172900,8574093625,4055,4055,4055,4055,0
|
|
20240605,172800,8574093625,4055,4055,4055,4055,0
|
|
20240605,172700,8574093625,4055,4055,4055,4055,0
|
|
20240605,172600,8574093625,4055,4055,4055,4055,0
|
|
20240605,172500,8574093625,4055,4055,4055,4055,0
|
|
20240605,172400,8574093625,4055,4055,4055,4055,0
|
|
20240605,172300,8574093625,4055,4055,4055,4055,0
|
|
20240605,172200,8574093625,4055,4055,4055,4055,0
|
|
20240605,172100,8574093625,4055,4055,4055,4055,0
|
|
20240605,172000,8574093625,4055,4055,4055,4055,0
|
|
20240605,171900,8574093625,4055,4055,4055,4055,0
|
|
20240605,171800,8574093625,4055,4055,4055,4055,0
|
|
20240605,171700,8574093625,4055,4055,4055,4055,0
|
|
20240605,171600,8574093625,4055,4055,4055,4055,0
|
|
20240605,171500,8574093625,4055,4055,4055,4055,0
|
|
20240605,171400,8574093625,4055,4055,4055,4055,0
|
|
20240605,171300,8574093625,4055,4055,4055,4055,0
|
|
20240605,171200,8574093625,4055,4055,4055,4055,0
|
|
20240605,171100,8574093625,4055,4055,4055,4055,0
|
|
20240605,171000,8574093625,4055,4055,4055,4055,0
|
|
20240605,170900,8574093625,4055,4055,4055,4055,0
|
|
20240605,170800,8574093625,4055,4055,4055,4055,0
|
|
20240605,170700,8574093625,4055,4055,4055,4055,0
|
|
20240605,170600,8574093625,4055,4055,4055,4055,0
|
|
20240605,170500,8574093625,4055,4055,4055,4055,0
|
|
20240605,170400,8574093625,4055,4055,4055,4055,0
|
|
20240605,170300,8574093625,4055,4055,4055,4055,0
|
|
20240605,170200,8574093625,4055,4055,4055,4055,0
|
|
20240605,170100,8574093625,4055,4055,4055,4055,0
|
|
20240605,170000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,165900,8574093625,4055,4055,4055,4055,0
|
|
20240605,165800,8574093625,4055,4055,4055,4055,0
|
|
20240605,165700,8574093625,4055,4055,4055,4055,0
|
|
20240605,165600,8574093625,4055,4055,4055,4055,0
|
|
20240605,165500,8574093625,4055,4055,4055,4055,0
|
|
20240605,165400,8574093625,4055,4055,4055,4055,0
|
|
20240605,165300,8574093625,4055,4055,4055,4055,0
|
|
20240605,165200,8574093625,4055,4055,4055,4055,0
|
|
20240605,165100,8574093625,4055,4055,4055,4055,0
|
|
20240605,165000,8574093625,4055,4055,4055,4055,0
|
|
20240605,164900,8574093625,4055,4055,4055,4055,0
|
|
20240605,164800,8574093625,4055,4055,4055,4055,0
|
|
20240605,164700,8574093625,4055,4055,4055,4055,0
|
|
20240605,164600,8574093625,4055,4055,4055,4055,0
|
|
20240605,164500,8574093625,4055,4055,4055,4055,0
|
|
20240605,164400,8574093625,4055,4055,4055,4055,0
|
|
20240605,164300,8574093625,4055,4055,4055,4055,0
|
|
20240605,164200,8574093625,4055,4055,4055,4055,0
|
|
20240605,164100,8574093625,4055,4055,4055,4055,0
|
|
20240605,164000,8574093625,4055,4055,4055,4055,0
|
|
20240605,163900,8574093625,4055,4055,4055,4055,0
|
|
20240605,163800,8574093625,4055,4055,4055,4055,0
|
|
20240605,163700,8574093625,4055,4055,4055,4055,0
|
|
20240605,163600,8574093625,4055,4055,4055,4055,0
|
|
20240605,163500,8574093625,4055,4055,4055,4055,0
|
|
20240605,163400,8574093625,4055,4055,4055,4055,0
|
|
20240605,163300,8574093625,4055,4055,4055,4055,0
|
|
20240605,163200,8574093625,4055,4055,4055,4055,0
|
|
20240605,163100,8574093625,4055,4055,4055,4055,0
|
|
20240605,163000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,162900,8574093625,4055,4055,4055,4055,0
|
|
20240605,162800,8574093625,4055,4055,4055,4055,0
|
|
20240605,162700,8574093625,4055,4055,4055,4055,0
|
|
20240605,162600,8574093625,4055,4055,4055,4055,0
|
|
20240605,162500,8574093625,4055,4055,4055,4055,0
|
|
20240605,162400,8574093625,4055,4055,4055,4055,0
|
|
20240605,162300,8574093625,4055,4055,4055,4055,0
|
|
20240605,162200,8574093625,4055,4055,4055,4055,0
|
|
20240605,162100,8574093625,4055,4055,4055,4055,0
|
|
20240605,162000,8574093625,4055,4055,4055,4055,0
|
|
20240605,161900,8574093625,4055,4055,4055,4055,0
|
|
20240605,161800,8574093625,4055,4055,4055,4055,0
|
|
20240605,161700,8574093625,4055,4055,4055,4055,0
|
|
20240605,161600,8574093625,4055,4055,4055,4055,0
|
|
20240605,161500,8574093625,4055,4055,4055,4055,0
|
|
20240605,161400,8574093625,4055,4055,4055,4055,0
|
|
20240605,161300,8574093625,4055,4055,4055,4055,0
|
|
20240605,161200,8574093625,4055,4055,4055,4055,0
|
|
20240605,161100,8574093625,4055,4055,4055,4055,0
|
|
20240605,161000,8574093625,4055,4055,4055,4055,0
|
|
20240605,160900,8574093625,4055,4055,4055,4055,0
|
|
20240605,160800,8574093625,4055,4055,4055,4055,0
|
|
20240605,160700,8574093625,4055,4055,4055,4055,0
|
|
20240605,160600,8574093625,4055,4055,4055,4055,0
|
|
20240605,160500,8574093625,4055,4055,4055,4055,0
|
|
20240605,160400,8574093625,4055,4055,4055,4055,0
|
|
20240605,160300,8574093625,4055,4055,4055,4055,0
|
|
20240605,160200,8574093625,4055,4055,4055,4055,0
|
|
20240605,160100,8574093625,4055,4055,4055,4055,0
|
|
20240605,160000,8574093625,4055,4055,4055,4055,35813
|
|
20240605,155900,8574093625,4055,4055,4055,4055,0
|
|
20240605,155800,8574093625,4055,4055,4055,4055,0
|
|
20240605,155700,8574093625,4055,4055,4055,4055,0
|
|
20240605,155600,8574093625,4055,4055,4055,4055,0
|
|
20240605,155500,8574093625,4055,4055,4055,4055,0
|
|
20240605,155400,8574093625,4055,4055,4055,4055,0
|
|
20240605,155300,8574093625,4055,4055,4055,4055,0
|
|
20240605,155200,8574093625,4055,4055,4055,4055,0
|
|
20240605,155100,8574093625,4055,4055,4055,4055,0
|
|
20240605,155000,8574093625,4055,4055,4055,4055,0
|
|
20240605,154900,8574093625,4055,4055,4055,4055,0
|
|
20240605,154800,8574093625,4055,4055,4055,4055,0
|
|
20240605,154700,8574093625,4055,4055,4055,4055,0
|
|
20240605,154600,8574093625,4055,4055,4055,4055,0
|
|
20240605,154500,8574093625,4055,4055,4055,4055,0
|
|
20240605,154400,8574093625,4055,4055,4055,4055,0
|
|
20240605,154300,8574093625,4055,4055,4055,4055,0
|
|
20240605,154200,8574093625,4055,4055,4055,4055,0
|
|
20240605,154100,8574093625,4055,4055,4055,4055,0
|
|
20240605,154000,8574093625,4055,4055,4055,4055,0
|
|
20240605,153900,8574093625,4055,4055,4055,4055,0
|
|
20240605,153800,8574093625,4055,4055,4055,4055,0
|
|
20240605,153700,8574093625,4055,4055,4055,4055,0
|
|
20240605,153600,8574093625,4055,4055,4055,4055,0
|
|
20240605,153500,8574093625,4055,4055,4055,4055,0
|
|
20240605,153400,8574093625,4055,4055,4055,4055,0
|
|
20240605,153300,8574093625,4055,4055,4055,4055,0
|
|
20240605,153200,8574093625,4055,4055,4055,4055,0
|
|
20240605,153100,8574093625,4055,4055,4055,4055,0
|
|
20240605,153000,8574093625,4055,4055,4055,4055,71626
|
|
20240605,152900,8428871910,4045,4045,4045,4045,0
|
|
20240605,152800,8428871910,4045,4045,4045,4045,0
|
|
20240605,152700,8428871910,4045,4045,4045,4045,0
|
|
20240605,152600,8428871910,4045,4045,4045,4045,0
|
|
20240605,152500,8428871910,4045,4045,4045,4045,0
|
|
20240605,152400,8428871910,4045,4045,4045,4045,0
|
|
20240605,152300,8428871910,4045,4045,4045,4045,0
|
|
20240605,152200,8428871910,4045,4045,4045,4045,0
|
|
20240605,152100,8428871910,4045,4045,4045,4045,0
|
|
20240605,152000,8428871910,4045,4045,4045,4045,0
|
|
20240605,151900,8428871910,4045,4055,4060,4040,21282
|
|
20240605,151800,8342784525,4055,4055,4060,4045,23706
|
|
20240605,151700,8246716000,4055,4060,4060,4050,1691
|
|
20240605,151600,8239864235,4055,4055,4060,4050,6026
|
|
20240605,151500,8215429590,4055,4050,4055,4045,3293
|
|
20240605,151400,8202092165,4045,4045,4055,4045,2719
|
|
20240605,151300,8191085940,4050,4050,4050,4045,3115
|
|
20240605,151200,8178476945,4055,4050,4060,4045,4103
|
|
20240605,151100,8161856685,4050,4050,4055,4050,3943
|
|
20240605,151000,8145887530,4050,4050,4055,4050,1971
|
|
20240605,150900,8137904975,4055,4055,4055,4050,338
|
|
20240605,150800,8136535945,4050,4055,4055,4045,9813
|
|
20240605,150700,8096793470,4055,4060,4060,4050,3194
|
|
20240605,150600,8083839475,4055,4060,4065,4055,3200
|
|
20240605,150500,8070856555,4060,4065,4065,4055,249
|
|
20240605,150400,8069844390,4065,4060,4065,4055,1496
|
|
20240605,150300,8063768055,4060,4060,4065,4060,2996
|
|
20240605,150200,8051602835,4060,4070,4075,4060,1519
|
|
20240605,150100,8045422690,4070,4060,4075,4060,1609
|
|
20240605,150000,8038877625,4070,4075,4075,4055,10174
|
|
20240605,145900,7997583720,4075,4070,4080,4060,2380
|
|
20240605,145800,7987908660,4080,4060,4080,4060,1621
|
|
20240605,145700,7981306305,4065,4075,4080,4065,7456
|
|
20240605,145600,7950957635,4075,4070,4075,4070,1511
|
|
20240605,145500,7944800850,4075,4080,4080,4075,1541
|
|
20240605,145400,7938519420,4080,4080,4085,4070,662
|
|
20240605,145300,7935817750,4075,4070,4080,4070,1882
|
|
20240605,145200,7928142930,4070,4070,4075,4070,2154
|
|
20240605,145100,7919369470,4070,4075,4075,4070,4508
|
|
20240605,145000,7901021410,4075,4070,4080,4070,1323
|
|
20240605,144900,7895627415,4070,4075,4075,4070,656
|
|
20240605,144800,7892955855,4070,4070,4075,4070,754
|
|
20240605,144700,7889887035,4075,4080,4080,4075,2607
|
|
20240605,144600,7879263495,4080,4080,4085,4080,2040
|
|
20240605,144500,7870936685,4085,4085,4085,4075,1795
|
|
20240605,144400,7863612725,4090,4090,4095,4075,1785
|
|
20240605,144300,7856314225,4090,4080,4105,4080,19111
|
|
20240605,144200,7778078055,4070,4060,4075,4060,2271
|
|
20240605,144100,7768834295,4065,4070,4070,4065,3551
|
|
20240605,144000,7754382910,4070,4060,4070,4055,3705
|
|
20240605,143900,7739311275,4060,4055,4060,4050,8428
|
|
20240605,143800,7705130495,4055,4045,4055,4045,2011
|
|
20240605,143700,7696987085,4045,4050,4050,4045,54
|
|
20240605,143600,7696768640,4050,4040,4050,4040,1202
|
|
20240605,143500,7691906690,4040,4060,4060,4040,4420
|
|
20240605,143400,7674009825,4055,4060,4060,4055,1005
|
|
20240605,143300,7669934500,4060,4065,4065,4060,1039
|
|
20240605,143200,7665716125,4060,4060,4060,4055,2411
|
|
20240605,143100,7655927470,4055,4050,4060,4050,3597
|
|
20240605,143000,7641341640,4050,4065,4065,4050,2322
|
|
20240605,142900,7631929870,4060,4060,4065,4060,1984
|
|
20240605,142800,7623867930,4060,4060,4060,4055,95
|
|
20240605,142700,7623482530,4055,4050,4065,4050,3170
|
|
20240605,142600,7610622630,4055,4055,4055,4055,66
|
|
20240605,142500,7610355000,4050,4045,4050,4045,3545
|
|
20240605,142400,7595998070,4050,4050,4050,4045,342
|
|
20240605,142300,7594613305,4050,4040,4050,4035,4913
|
|
20240605,142200,7574758590,4035,4040,4040,4035,2066
|
|
20240605,142100,7566412455,4040,4045,4045,4040,658
|
|
20240605,142000,7563751765,4045,4045,4045,4045,66
|
|
20240605,141900,7563484795,4045,4050,4050,4045,484
|
|
20240605,141800,7561526910,4050,4045,4050,4045,630
|
|
20240605,141700,7558975610,4050,4040,4050,4035,1413
|
|
20240605,141600,7553262980,4045,4040,4045,4040,629
|
|
20240605,141500,7550721815,4040,4035,4040,4035,1719
|
|
20240605,141400,7543777270,4035,4040,4045,4035,1567
|
|
20240605,141300,7537453555,4050,4040,4050,4035,1887
|
|
20240605,141200,7529832480,4035,4045,4045,4035,5911
|
|
20240605,141100,7505963470,4045,4045,4045,4045,2423
|
|
20240605,141000,7496162435,4045,4050,4055,4045,2784
|
|
20240605,140900,7484896970,4050,4050,4050,4045,404
|
|
20240605,140800,7483261150,4050,4050,4055,4050,300
|
|
20240605,140700,7482046145,4050,4060,4060,4050,685
|
|
20240605,140600,7479270020,4060,4055,4060,4050,576
|
|
20240605,140500,7476936200,4060,4060,4060,4055,384
|
|
20240605,140400,7475379070,4055,4050,4055,4050,136
|
|
20240605,140300,7474828170,4050,4050,4050,4050,924
|
|
20240605,140200,7471085970,4055,4060,4060,4055,1012
|
|
20240605,140100,7466981220,4060,4055,4060,4055,3945
|
|
20240605,140000,7450969270,4050,4060,4060,4050,197
|
|
20240605,135900,7450171380,4060,4060,4060,4060,49
|
|
20240605,135800,7449972440,4060,4050,4060,4050,577
|
|
20240605,135700,7447634180,4050,4055,4055,4050,1195
|
|
20240605,135600,7442792465,4055,4055,4055,4055,2493
|
|
20240605,135500,7432683350,4055,4055,4055,4055,116
|
|
20240605,135400,7432212970,4055,4055,4055,4050,507
|
|
20240605,135300,7430157595,4050,4050,4055,4040,6800
|
|
20240605,135200,7402644155,4050,4060,4060,4050,997
|
|
20240605,135100,7398601410,4055,4050,4055,4050,1811
|
|
20240605,135000,7391263685,4050,4050,4050,4050,579
|
|
20240605,134900,7388918735,4045,4050,4050,4045,548
|
|
20240605,134800,7386700580,4050,4055,4055,4050,158
|
|
20240605,134700,7386060580,4050,4050,4050,4045,1251
|
|
20240605,134600,7380995255,4050,4060,4060,4050,6142
|
|
20240605,134500,7356090375,4060,4065,4065,4050,751
|
|
20240605,134400,7353042075,4065,4055,4065,4055,547
|
|
20240605,134300,7350822950,4055,4055,4055,4050,728
|
|
20240605,134200,7347874270,4055,4055,4060,4055,701
|
|
20240605,134100,7345030715,4060,4065,4070,4060,2735
|
|
20240605,134000,7333917865,4070,4065,4070,4065,1632
|
|
20240605,133900,7327280315,4065,4055,4070,4055,8428
|
|
20240605,133800,7293048460,4055,4055,4055,4050,2108
|
|
20240605,133700,7284501020,4055,4040,4055,4040,7228
|
|
20240605,133600,7255255385,4045,4040,4045,4035,1203
|
|
20240605,133500,7250397730,4040,4030,4040,4030,2968
|
|
20240605,133400,7238424945,4030,4035,4035,4030,1329
|
|
20240605,133300,7233062730,4035,4035,4035,4035,1412
|
|
20240605,133200,7227365310,4035,4030,4035,4030,1839
|
|
20240605,133100,7219949095,4015,4045,4050,4015,55003
|
|
20240605,133000,6998492000,4045,4050,4050,4045,2766
|
|
20240605,132900,6987303400,4045,4050,4050,4045,1825
|
|
20240605,132800,6979914845,4055,4055,4055,4050,159
|
|
20240605,132700,6979270475,4050,4055,4060,4050,4964
|
|
20240605,132600,6959153130,4055,4060,4060,4055,110
|
|
20240605,132500,6958706580,4060,4060,4060,4055,23
|
|
20240605,132400,6958613225,4060,4055,4060,4055,435
|
|
20240605,132300,6956848655,4055,4055,4055,4055,44
|
|
20240605,132200,6956670235,4055,4055,4060,4055,1173
|
|
20240605,132100,6951913570,4055,4055,4060,4050,5271
|
|
20240605,132000,6930546090,4060,4065,4065,4060,6
|
|
20240605,131900,6930521715,4060,4060,4060,4060,173
|
|
20240605,131800,6929819335,4060,4055,4060,4055,1682
|
|
20240605,131700,6922990535,4055,4060,4060,4055,53
|
|
20240605,131600,6922775470,4060,4065,4065,4060,1441
|
|
20240605,131500,6916924170,4065,4070,4070,4065,1163
|
|
20240605,131400,6912196220,4070,4070,4070,4070,311
|
|
20240605,131300,6910930450,4070,4065,4070,4065,2506
|
|
20240605,131200,6900743410,4075,4070,4075,4065,1116
|
|
20240605,131100,6896202285,4070,4070,4070,4070,580
|
|
20240605,131000,6893841685,4065,4065,4070,4065,411
|
|
20240605,130900,6892170930,4070,4070,4070,4065,401
|
|
20240605,130800,6890538960,4070,4070,4070,4070,300
|
|
20240605,130700,6889317960,4070,4065,4070,4065,62
|
|
20240605,130600,6889065625,4065,4065,4070,4065,162
|
|
20240605,130500,6888406850,4055,4065,4075,4055,6413
|
|
20240605,130400,6862365665,4060,4070,4070,4060,2085
|
|
20240605,130300,6853895230,4070,4070,4070,4065,499
|
|
20240605,130200,6851865440,4080,4060,4080,4060,2532
|
|
20240605,130100,6841576440,4060,4050,4060,4050,10100
|
|
20240605,130000,6800628320,4050,4050,4050,4050,53
|
|
20240605,125900,6800413670,4050,4045,4050,4045,825
|
|
20240605,125800,6797076535,4045,4045,4045,4045,1030
|
|
20240605,125700,6792910185,4045,4045,4045,4045,1371
|
|
20240605,125600,6787364490,4050,4050,4050,4050,624
|
|
20240605,125500,6784837290,4050,4040,4050,4040,3816
|
|
20240605,125400,6769408635,4045,4045,4045,4040,531
|
|
20240605,125300,6767262105,4045,4040,4045,4035,536
|
|
20240605,125200,6765095710,4040,4040,4040,4035,779
|
|
20240605,125100,6761950430,4040,4045,4050,4040,4196
|
|
20240605,125000,6744993125,4050,4040,4050,4040,2273
|
|
20240605,124900,6735804910,4045,4045,4045,4045,882
|
|
20240605,124800,6732237220,4045,4045,4045,4040,6724
|
|
20240605,124700,6705062150,4050,4055,4055,4050,767
|
|
20240605,124600,6701955795,4050,4050,4050,4050,715
|
|
20240605,124500,6699060045,4050,4050,4055,4050,1355
|
|
20240605,124400,6693572290,4050,4055,4055,4045,1471
|
|
20240605,124300,6687615975,4045,4050,4055,4045,372
|
|
20240605,124200,6686108555,4050,4050,4050,4050,2975
|
|
20240605,124100,6674059805,4050,4050,4050,4045,2347
|
|
20240605,124000,6664558060,4045,4050,4050,4045,2146
|
|
20240605,123900,6655877415,4050,4050,4055,4050,1832
|
|
20240605,123800,6648457325,4050,4050,4055,4050,3388
|
|
20240605,123700,6634728765,4050,4045,4050,4045,587
|
|
20240605,123600,6632351550,4045,4050,4050,4045,447
|
|
20240605,123500,6630542095,4050,4050,4055,4050,862
|
|
20240605,123400,6627050990,4050,4045,4050,4045,1573
|
|
20240605,123300,6620683200,4050,4050,4050,4045,1115
|
|
20240605,123200,6616167470,4050,4040,4050,4035,5089
|
|
20240605,123100,6595587595,4045,4030,4045,4030,1387
|
|
20240605,123000,6589988950,4035,4035,4035,4025,5177
|
|
20240605,122900,6569131685,4035,4040,4040,4030,6220
|
|
20240605,122800,6544054795,4040,4040,4040,4040,1552
|
|
20240605,122700,6537784715,4040,4040,4040,4040,469
|
|
20240605,122600,6535889955,4035,4030,4040,4030,6347
|
|
20240605,122500,6510302415,4030,4045,4045,4030,16962
|
|
20240605,122400,6441780075,4045,4050,4055,4045,2298
|
|
20240605,122300,6432476230,4055,4045,4055,4045,1128
|
|
20240605,122200,6427908590,4045,4050,4050,4045,2956
|
|
20240605,122100,6415946470,4050,4055,4055,4050,2440
|
|
20240605,122000,6406063465,4055,4055,4055,4050,306
|
|
20240605,121900,6404823545,4060,4055,4060,4050,2551
|
|
20240605,121800,6394478875,4050,4050,4055,4050,892
|
|
20240605,121700,6390865775,4050,4050,4055,4050,941
|
|
20240605,121600,6387053645,4045,4050,4050,4045,272
|
|
20240605,121500,6385953300,4050,4050,4050,4045,414
|
|
20240605,121400,6384276630,4045,4045,4045,4045,647
|
|
20240605,121300,6381659515,4045,4045,4045,4040,1894
|
|
20240605,121200,6373999075,4040,4045,4045,4035,2448
|
|
20240605,121100,6364103755,4045,4045,4045,4040,14
|
|
20240605,121000,6364047140,4040,4040,4040,4035,5694
|
|
20240605,120900,6341047995,4035,4040,4040,4035,164
|
|
20240605,120800,6340385990,4040,4035,4040,4030,5513
|
|
20240605,120700,6318146075,4035,4030,4040,4030,2699
|
|
20240605,120600,6307262795,4035,4035,4035,4030,2449
|
|
20240605,120500,6297384885,4035,4040,4040,4030,11598
|
|
20240605,120400,6250587895,4040,4045,4045,4040,876
|
|
20240605,120300,6247045595,4045,4050,4055,4035,21259
|
|
20240605,120200,6161088785,4050,4060,4065,4050,23717
|
|
20240605,120100,6064927570,4065,4070,4070,4060,13681
|
|
20240605,120000,6009367700,4080,4070,4080,4065,108
|
|
20240605,115900,6008927530,4070,4070,4070,4065,2268
|
|
20240605,115800,5999707080,4070,4070,4070,4065,5909
|
|
20240605,115700,5975681475,4065,4075,4075,4065,3414
|
|
20240605,115600,5961786660,4080,4075,4080,4075,251
|
|
20240605,115500,5960763830,4075,4075,4075,4070,803
|
|
20240605,115400,5957494620,4075,4080,4080,4075,133
|
|
20240605,115300,5956952630,4080,4080,4080,4070,196
|
|
20240605,115200,5956153810,4070,4075,4075,4070,3802
|
|
20240605,115100,5940674670,4070,4070,4075,4070,59
|
|
20240605,115000,5940434500,4065,4070,4070,4065,317
|
|
20240605,114900,5939144320,4070,4070,4070,4065,184
|
|
20240605,114800,5938395515,4065,4075,4075,4065,519
|
|
20240605,114700,5936284115,4080,4075,4080,4075,384
|
|
20240605,114600,5934719270,4070,4070,4070,4065,462
|
|
20240605,114500,5932841150,4070,4070,4070,4065,446
|
|
20240605,114400,5931026005,4070,4070,4070,4070,186
|
|
20240605,114300,5930268985,4075,4070,4075,4065,378
|
|
20240605,114200,5928731780,4060,4060,4060,4060,6134
|
|
20240605,114100,5903827740,4060,4060,4060,4060,5315
|
|
20240605,114000,5882248840,4060,4060,4060,4055,1130
|
|
20240605,113900,5877662765,4060,4065,4070,4060,6939
|
|
20240605,113800,5849473990,4065,4075,4080,4065,4950
|
|
20240605,113700,5829342295,4080,4075,4080,4075,781
|
|
20240605,113600,5826159110,4075,4085,4085,4075,533
|
|
20240605,113500,5823984955,4080,4070,4085,4065,4050
|
|
20240605,113400,5807500950,4070,4065,4075,4065,1650
|
|
20240605,113300,5800780865,4065,4070,4075,4065,359
|
|
20240605,113200,5799319735,4070,4065,4070,4060,3527
|
|
20240605,113100,5784997360,4065,4070,4070,4060,2637
|
|
20240605,113000,5774277445,4070,4065,4070,4055,14175
|
|
20240605,112900,5716664380,4065,4065,4070,4065,782
|
|
20240605,112800,5713483800,4070,4070,4075,4065,8818
|
|
20240605,112700,5677586705,4075,4065,4075,4065,3454
|
|
20240605,112600,5663516300,4065,4080,4085,4060,23046
|
|
20240605,112500,5569725360,4080,4090,4090,4080,4433
|
|
20240605,112400,5551612945,4090,4085,4095,4085,462
|
|
20240605,112300,5549722975,4090,4085,4090,4085,121
|
|
20240605,112200,5549228185,4090,4080,4095,4080,1788
|
|
20240605,112100,5541920425,4080,4085,4085,4080,627
|
|
20240605,112000,5539361765,4085,4085,4090,4075,6487
|
|
20240605,111900,5512897575,4085,4095,4095,4085,2693
|
|
20240605,111800,5501883865,4095,4095,4095,4095,512
|
|
20240605,111700,5499787225,4095,4100,4100,4095,610
|
|
20240605,111600,5497287415,4100,4100,4105,4095,541
|
|
20240605,111500,5495071915,4100,4100,4100,4095,1453
|
|
20240605,111400,5489114865,4100,4095,4100,4095,370
|
|
20240605,111300,5487599710,4095,4100,4105,4095,1214
|
|
20240605,111200,5482623235,4100,4095,4100,4090,1939
|
|
20240605,111100,5474682780,4095,4095,4115,4095,1677
|
|
20240605,111000,5467807610,4095,4095,4100,4095,1351
|
|
20240605,110900,5462274240,4095,4105,4105,4090,3597
|
|
20240605,110800,5447526795,4105,4110,4115,4105,1169
|
|
20240605,110700,5442720730,4110,4110,4110,4110,70
|
|
20240605,110600,5442433030,4115,4105,4120,4105,451
|
|
20240605,110500,5440579765,4100,4105,4110,4100,1290
|
|
20240605,110400,5435281615,4105,4105,4105,4105,590
|
|
20240605,110300,5432859665,4105,4105,4105,4105,530
|
|
20240605,110200,5430684015,4105,4105,4105,4100,2029
|
|
20240605,110100,5422356070,4105,4095,4105,4095,2223
|
|
20240605,110000,5413237035,4095,4100,4100,4095,576
|
|
20240605,105900,5410877890,4100,4100,4100,4100,1425
|
|
20240605,105800,5405035390,4105,4105,4105,4100,1144
|
|
20240605,105700,5400339770,4105,4110,4115,4105,203
|
|
20240605,105600,5399505420,4110,4110,4110,4105,2386
|
|
20240605,105500,5389707525,4110,4105,4110,4105,317
|
|
20240605,105400,5388405645,4105,4110,4110,4105,803
|
|
20240605,105300,5385108975,4120,4125,4130,4110,8728
|
|
20240605,105200,5349183340,4130,4140,4140,4115,9070
|
|
20240605,105100,5311759415,4135,4120,4145,4115,25859
|
|
20240605,105000,5205033225,4120,4125,4125,4115,3560
|
|
20240605,104900,5190368945,4125,4120,4125,4120,4437
|
|
20240605,104800,5172068820,4125,4115,4125,4110,6434
|
|
20240605,104700,5145582935,4105,4115,4115,4105,8234
|
|
20240605,104600,5111763845,4120,4120,4125,4120,3249
|
|
20240605,104500,5098375450,4115,4095,4115,4090,6127
|
|
20240605,104400,5073208635,4090,4105,4105,4090,1353
|
|
20240605,104300,5067661925,4095,4095,4105,4095,205
|
|
20240605,104200,5066822060,4095,4110,4110,4095,1878
|
|
20240605,104100,5059118175,4100,4115,4115,4100,2169
|
|
20240605,104000,5050217660,4115,4110,4115,4110,799
|
|
20240605,103900,5046932945,4110,4115,4115,4110,784
|
|
20240605,103800,5043709355,4115,4105,4115,4105,1143
|
|
20240605,103700,5039006230,4105,4110,4110,4105,55
|
|
20240605,103600,5038780365,4110,4110,4110,4105,1465
|
|
20240605,103500,5032763030,4115,4115,4120,4105,1670
|
|
20240605,103400,5025895060,4115,4115,4115,4110,471
|
|
20240605,103300,5023956900,4115,4105,4115,4105,3100
|
|
20240605,103200,5011204580,4100,4100,4100,4090,5400
|
|
20240605,103100,4989067670,4100,4090,4115,4085,45267
|
|
20240605,103000,4803498770,4090,4080,4100,4075,17867
|
|
20240605,102900,4730426510,4080,4080,4085,4080,656
|
|
20240605,102800,4727748190,4080,4085,4085,4075,2352
|
|
20240605,102700,4718152475,4080,4075,4090,4055,8655
|
|
20240605,102600,4682942705,4080,4070,4080,4070,9148
|
|
20240605,102500,4645638610,4070,4080,4080,4070,2359
|
|
20240605,102400,4636019985,4080,4085,4085,4040,44419
|
|
20240605,102300,4455552335,4090,4085,4095,4085,2108
|
|
20240605,102200,4446932885,4085,4085,4085,4085,2048
|
|
20240605,102100,4438566805,4095,4090,4095,4085,607
|
|
20240605,102000,4436085545,4095,4090,4095,4080,4383
|
|
20240605,101900,4418180505,4085,4095,4095,4085,1572
|
|
20240605,101800,4411751750,4095,4100,4100,4095,1590
|
|
20240605,101700,4405240395,4100,4090,4100,4080,2190
|
|
20240605,101600,4396280575,4090,4095,4095,4085,4401
|
|
20240605,101500,4378300495,4095,4095,4095,4090,1977
|
|
20240605,101400,4370207415,4095,4095,4095,4090,1899
|
|
20240605,101300,4362436460,4095,4095,4105,4095,3115
|
|
20240605,101200,4349665540,4095,4090,4100,4085,1682
|
|
20240605,101100,4342779155,4090,4085,4090,4085,1575
|
|
20240605,101000,4336345240,4085,4075,4085,4075,13696
|
|
20240605,100900,4280478650,4080,4090,4090,4075,12921
|
|
20240605,100800,4227735505,4085,4095,4095,4085,2345
|
|
20240605,100700,4218144500,4095,4090,4095,4085,6978
|
|
20240605,100600,4189581590,4095,4105,4105,4090,6936
|
|
20240605,100500,4161188005,4105,4100,4105,4100,792
|
|
20240605,100400,4157940780,4105,4095,4105,4090,15763
|
|
20240605,100300,4093363225,4095,4090,4095,4080,3263
|
|
20240605,100200,4080026475,4090,4090,4095,4085,3744
|
|
20240605,100100,4064708075,4075,4090,4095,4070,22757
|
|
20240605,100000,3971779440,4085,4095,4100,4070,22689
|
|
20240605,095900,3879131290,4095,4105,4110,4090,15406
|
|
20240605,095800,3815984375,4105,4110,4110,4105,2413
|
|
20240605,095700,3806075605,4110,4110,4115,4100,6086
|
|
20240605,095600,3781074145,4110,4115,4115,4105,9011
|
|
20240605,095500,3744059065,4110,4120,4125,4110,15703
|
|
20240605,095400,3679448305,4130,4130,4135,4115,8729
|
|
20240605,095300,3643415895,4135,4130,4135,4130,372
|
|
20240605,095200,3641879020,4125,4120,4145,4115,3558
|
|
20240605,095100,3627200765,4120,4115,4120,4115,7085
|
|
20240605,095000,3598037335,4115,4115,4120,4115,2962
|
|
20240605,094900,3585845210,4115,4110,4120,4110,2844
|
|
20240605,094800,3574140290,4115,4115,4120,4110,5793
|
|
20240605,094700,3550309900,4120,4125,4130,4115,1557
|
|
20240605,094600,3543899380,4125,4125,4130,4110,2128
|
|
20240605,094500,3535141660,4125,4130,4130,4115,7507
|
|
20240605,094400,3504204895,4130,4130,4145,4125,717
|
|
20240605,094300,3501243690,4125,4125,4125,4120,3557
|
|
20240605,094200,3486573210,4125,4130,4130,4120,4630
|
|
20240605,094100,3467476175,4130,4145,4145,4130,1370
|
|
20240605,094000,3461808780,4125,4120,4150,4120,2252
|
|
20240605,093900,3452482035,4130,4165,4165,4110,17488
|
|
20240605,093800,3380402170,4140,4155,4170,4140,7482
|
|
20240605,093700,3349333655,4160,4150,4160,4145,3440
|
|
20240605,093600,3335046315,4155,4160,4160,4135,5003
|
|
20240605,093500,3314297555,4155,4130,4155,4125,11764
|
|
20240605,093400,3265646810,4125,4130,4130,4125,2725
|
|
20240605,093300,3254402400,4130,4125,4140,4125,4829
|
|
20240605,093200,3234470720,4130,4100,4135,4100,21982
|
|
20240605,093100,3143917530,4100,4110,4110,4100,8374
|
|
20240605,093000,3109551250,4110,4120,4120,4110,3910
|
|
20240605,092900,3093470180,4120,4110,4120,4095,10159
|
|
20240605,092800,3051788140,4105,4120,4125,4095,36447
|
|
20240605,092700,2902153005,4120,4125,4125,4115,6552
|
|
20240605,092600,2875181525,4125,4130,4130,4125,3791
|
|
20240605,092500,2859528525,4130,4155,4155,4130,5001
|
|
20240605,092400,2838806490,4140,4155,4165,4135,5039
|
|
20240605,092300,2817912785,4165,4160,4170,4155,4744
|
|
20240605,092200,2798168655,4160,4125,4160,4125,6835
|
|
20240605,092100,2769835180,4125,4130,4135,4120,8245
|
|
20240605,092000,2735801900,4130,4125,4135,4125,6638
|
|
20240605,091900,2708415380,4130,4105,4130,4105,15029
|
|
20240605,091800,2646559105,4105,4105,4105,4100,6762
|
|
20240605,091700,2618814675,4105,4105,4110,4095,25611
|
|
20240605,091600,2513809280,4110,4125,4130,4100,24528
|
|
20240605,091500,2413077070,4120,4155,4155,4120,9724
|
|
20240605,091400,2372907300,4140,4125,4160,4120,25469
|
|
20240605,091300,2267465460,4120,4145,4150,4120,8973
|
|
20240605,091200,2230312640,4145,4110,4145,4100,66450
|
|
20240605,091100,1956968930,4105,4135,4135,4100,11619
|
|
20240605,091000,1909208910,4140,4125,4140,4105,48303
|
|
20240605,090900,1710312200,4140,4120,4145,4120,15721
|
|
20240605,090800,1645384000,4120,4160,4160,4120,34335
|
|
20240605,090700,1503623285,4155,4125,4180,4125,33481
|
|
20240605,090600,1365001730,4130,4205,4205,4120,63657
|
|
20240605,090500,1101137695,4205,4250,4250,4185,52159
|
|
20240605,090400,881453865,4250,4235,4265,4225,30448
|
|
20240605,090300,752014285,4240,4230,4245,4220,17845
|
|
20240605,090200,676548340,4230,4245,4255,4220,40329
|
|
20240605,090100,505437815,4245,4200,4260,4165,37925
|
|
20240605,090000,345072700,4195,4210,4265,4165,77010
|