612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,190900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,190800,15678410060,13460,13460,13460,13460,0
|
|
20240604,190700,15678410060,13460,13460,13460,13460,0
|
|
20240604,190600,15678410060,13460,13460,13460,13460,0
|
|
20240604,190500,15678410060,13460,13460,13460,13460,0
|
|
20240604,190400,15678410060,13460,13460,13460,13460,0
|
|
20240604,190300,15678410060,13460,13460,13460,13460,0
|
|
20240604,190200,15678410060,13460,13460,13460,13460,0
|
|
20240604,190100,15678410060,13460,13460,13460,13460,0
|
|
20240604,190000,15678410060,13460,13460,13460,13460,0
|
|
20240604,185900,15678410060,13460,13460,13460,13460,0
|
|
20240604,185800,15678410060,13460,13460,13460,13460,0
|
|
20240604,185700,15678410060,13460,13460,13460,13460,0
|
|
20240604,185600,15678410060,13460,13460,13460,13460,0
|
|
20240604,185500,15678410060,13460,13460,13460,13460,0
|
|
20240604,185400,15678410060,13460,13460,13460,13460,0
|
|
20240604,185300,15678410060,13460,13460,13460,13460,0
|
|
20240604,185200,15678410060,13460,13460,13460,13460,0
|
|
20240604,185100,15678410060,13460,13460,13460,13460,0
|
|
20240604,185000,15678410060,13460,13460,13460,13460,0
|
|
20240604,184900,15678410060,13460,13460,13460,13460,0
|
|
20240604,184800,15678410060,13460,13460,13460,13460,0
|
|
20240604,184700,15678410060,13460,13460,13460,13460,0
|
|
20240604,184600,15678410060,13460,13460,13460,13460,0
|
|
20240604,184500,15678410060,13460,13460,13460,13460,0
|
|
20240604,184400,15678410060,13460,13460,13460,13460,0
|
|
20240604,184300,15678410060,13460,13460,13460,13460,0
|
|
20240604,184200,15678410060,13460,13460,13460,13460,0
|
|
20240604,184100,15678410060,13460,13460,13460,13460,0
|
|
20240604,184000,15678410060,13460,13460,13460,13460,0
|
|
20240604,183900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,183800,15678410060,13460,13460,13460,13460,0
|
|
20240604,183700,15678410060,13460,13460,13460,13460,0
|
|
20240604,183600,15678410060,13460,13460,13460,13460,0
|
|
20240604,183500,15678410060,13460,13460,13460,13460,0
|
|
20240604,183400,15678410060,13460,13460,13460,13460,0
|
|
20240604,183300,15678410060,13460,13460,13460,13460,0
|
|
20240604,183200,15678410060,13460,13460,13460,13460,0
|
|
20240604,183100,15678410060,13460,13460,13460,13460,0
|
|
20240604,183000,15678410060,13460,13460,13460,13460,0
|
|
20240604,182900,15678410060,13460,13460,13460,13460,0
|
|
20240604,182800,15678410060,13460,13460,13460,13460,0
|
|
20240604,182700,15678410060,13460,13460,13460,13460,0
|
|
20240604,182600,15678410060,13460,13460,13460,13460,0
|
|
20240604,182500,15678410060,13460,13460,13460,13460,0
|
|
20240604,182400,15678410060,13460,13460,13460,13460,0
|
|
20240604,182300,15678410060,13460,13460,13460,13460,0
|
|
20240604,182200,15678410060,13460,13460,13460,13460,0
|
|
20240604,182100,15678410060,13460,13460,13460,13460,0
|
|
20240604,182000,15678410060,13460,13460,13460,13460,0
|
|
20240604,181900,15678410060,13460,13460,13460,13460,0
|
|
20240604,181800,15678410060,13460,13460,13460,13460,0
|
|
20240604,181700,15678410060,13460,13460,13460,13460,0
|
|
20240604,181600,15678410060,13460,13460,13460,13460,0
|
|
20240604,181500,15678410060,13460,13460,13460,13460,0
|
|
20240604,181400,15678410060,13460,13460,13460,13460,0
|
|
20240604,181300,15678410060,13460,13460,13460,13460,0
|
|
20240604,181200,15678410060,13460,13460,13460,13460,0
|
|
20240604,181100,15678410060,13460,13460,13460,13460,0
|
|
20240604,181000,15678410060,13460,13460,13460,13460,0
|
|
20240604,180900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,180800,15678410060,13460,13460,13460,13460,0
|
|
20240604,180700,15678410060,13460,13460,13460,13460,0
|
|
20240604,180600,15678410060,13460,13460,13460,13460,0
|
|
20240604,180500,15678410060,13460,13460,13460,13460,0
|
|
20240604,180400,15678410060,13460,13460,13460,13460,0
|
|
20240604,180300,15678410060,13460,13460,13460,13460,0
|
|
20240604,180200,15678410060,13460,13460,13460,13460,0
|
|
20240604,180100,15678410060,13460,13460,13460,13460,0
|
|
20240604,180000,15678410060,13460,13460,13460,13460,0
|
|
20240604,175900,15678410060,13460,13460,13460,13460,0
|
|
20240604,175800,15678410060,13460,13460,13460,13460,0
|
|
20240604,175700,15678410060,13460,13460,13460,13460,0
|
|
20240604,175600,15678410060,13460,13460,13460,13460,0
|
|
20240604,175500,15678410060,13460,13460,13460,13460,0
|
|
20240604,175400,15678410060,13460,13460,13460,13460,0
|
|
20240604,175300,15678410060,13460,13460,13460,13460,0
|
|
20240604,175200,15678410060,13460,13460,13460,13460,0
|
|
20240604,175100,15678410060,13460,13460,13460,13460,0
|
|
20240604,175000,15678410060,13460,13460,13460,13460,0
|
|
20240604,174900,15678410060,13460,13460,13460,13460,0
|
|
20240604,174800,15678410060,13460,13460,13460,13460,0
|
|
20240604,174700,15678410060,13460,13460,13460,13460,0
|
|
20240604,174600,15678410060,13460,13460,13460,13460,0
|
|
20240604,174500,15678410060,13460,13460,13460,13460,0
|
|
20240604,174400,15678410060,13460,13460,13460,13460,0
|
|
20240604,174300,15678410060,13460,13460,13460,13460,0
|
|
20240604,174200,15678410060,13460,13460,13460,13460,0
|
|
20240604,174100,15678410060,13460,13460,13460,13460,0
|
|
20240604,174000,15678410060,13460,13460,13460,13460,0
|
|
20240604,173900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,173800,15678410060,13460,13460,13460,13460,0
|
|
20240604,173700,15678410060,13460,13460,13460,13460,0
|
|
20240604,173600,15678410060,13460,13460,13460,13460,0
|
|
20240604,173500,15678410060,13460,13460,13460,13460,0
|
|
20240604,173400,15678410060,13460,13460,13460,13460,0
|
|
20240604,173300,15678410060,13460,13460,13460,13460,0
|
|
20240604,173200,15678410060,13460,13460,13460,13460,0
|
|
20240604,173100,15678410060,13460,13460,13460,13460,0
|
|
20240604,173000,15678410060,13460,13460,13460,13460,0
|
|
20240604,172900,15678410060,13460,13460,13460,13460,0
|
|
20240604,172800,15678410060,13460,13460,13460,13460,0
|
|
20240604,172700,15678410060,13460,13460,13460,13460,0
|
|
20240604,172600,15678410060,13460,13460,13460,13460,0
|
|
20240604,172500,15678410060,13460,13460,13460,13460,0
|
|
20240604,172400,15678410060,13460,13460,13460,13460,0
|
|
20240604,172300,15678410060,13460,13460,13460,13460,0
|
|
20240604,172200,15678410060,13460,13460,13460,13460,0
|
|
20240604,172100,15678410060,13460,13460,13460,13460,0
|
|
20240604,172000,15678410060,13460,13460,13460,13460,0
|
|
20240604,171900,15678410060,13460,13460,13460,13460,0
|
|
20240604,171800,15678410060,13460,13460,13460,13460,0
|
|
20240604,171700,15678410060,13460,13460,13460,13460,0
|
|
20240604,171600,15678410060,13460,13460,13460,13460,0
|
|
20240604,171500,15678410060,13460,13460,13460,13460,0
|
|
20240604,171400,15678410060,13460,13460,13460,13460,0
|
|
20240604,171300,15678410060,13460,13460,13460,13460,0
|
|
20240604,171200,15678410060,13460,13460,13460,13460,0
|
|
20240604,171100,15678410060,13460,13460,13460,13460,0
|
|
20240604,171000,15678410060,13460,13460,13460,13460,0
|
|
20240604,170900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,170800,15678410060,13460,13460,13460,13460,0
|
|
20240604,170700,15678410060,13460,13460,13460,13460,0
|
|
20240604,170600,15678410060,13460,13460,13460,13460,0
|
|
20240604,170500,15678410060,13460,13460,13460,13460,0
|
|
20240604,170400,15678410060,13460,13460,13460,13460,0
|
|
20240604,170300,15678410060,13460,13460,13460,13460,0
|
|
20240604,170200,15678410060,13460,13460,13460,13460,0
|
|
20240604,170100,15678410060,13460,13460,13460,13460,0
|
|
20240604,170000,15678410060,13460,13460,13460,13460,0
|
|
20240604,165900,15678410060,13460,13460,13460,13460,0
|
|
20240604,165800,15678410060,13460,13460,13460,13460,0
|
|
20240604,165700,15678410060,13460,13460,13460,13460,0
|
|
20240604,165600,15678410060,13460,13460,13460,13460,0
|
|
20240604,165500,15678410060,13460,13460,13460,13460,0
|
|
20240604,165400,15678410060,13460,13460,13460,13460,0
|
|
20240604,165300,15678410060,13460,13460,13460,13460,0
|
|
20240604,165200,15678410060,13460,13460,13460,13460,0
|
|
20240604,165100,15678410060,13460,13460,13460,13460,0
|
|
20240604,165000,15678410060,13460,13460,13460,13460,0
|
|
20240604,164900,15678410060,13460,13460,13460,13460,0
|
|
20240604,164800,15678410060,13460,13460,13460,13460,0
|
|
20240604,164700,15678410060,13460,13460,13460,13460,0
|
|
20240604,164600,15678410060,13460,13460,13460,13460,0
|
|
20240604,164500,15678410060,13460,13460,13460,13460,0
|
|
20240604,164400,15678410060,13460,13460,13460,13460,0
|
|
20240604,164300,15678410060,13460,13460,13460,13460,0
|
|
20240604,164200,15678410060,13460,13460,13460,13460,0
|
|
20240604,164100,15678410060,13460,13460,13460,13460,0
|
|
20240604,164000,15678410060,13460,13460,13460,13460,0
|
|
20240604,163900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,163800,15678410060,13460,13460,13460,13460,0
|
|
20240604,163700,15678410060,13460,13460,13460,13460,0
|
|
20240604,163600,15678410060,13460,13460,13460,13460,0
|
|
20240604,163500,15678410060,13460,13460,13460,13460,0
|
|
20240604,163400,15678410060,13460,13460,13460,13460,0
|
|
20240604,163300,15678410060,13460,13460,13460,13460,0
|
|
20240604,163200,15678410060,13460,13460,13460,13460,0
|
|
20240604,163100,15678410060,13460,13460,13460,13460,0
|
|
20240604,163000,15678410060,13460,13460,13460,13460,0
|
|
20240604,162900,15678410060,13460,13460,13460,13460,0
|
|
20240604,162800,15678410060,13460,13460,13460,13460,0
|
|
20240604,162700,15678410060,13460,13460,13460,13460,0
|
|
20240604,162600,15678410060,13460,13460,13460,13460,0
|
|
20240604,162500,15678410060,13460,13460,13460,13460,0
|
|
20240604,162400,15678410060,13460,13460,13460,13460,0
|
|
20240604,162300,15678410060,13460,13460,13460,13460,0
|
|
20240604,162200,15678410060,13460,13460,13460,13460,0
|
|
20240604,162100,15678410060,13460,13460,13460,13460,0
|
|
20240604,162000,15678410060,13460,13460,13460,13460,0
|
|
20240604,161900,15678410060,13460,13460,13460,13460,0
|
|
20240604,161800,15678410060,13460,13460,13460,13460,0
|
|
20240604,161700,15678410060,13460,13460,13460,13460,0
|
|
20240604,161600,15678410060,13460,13460,13460,13460,0
|
|
20240604,161500,15678410060,13460,13460,13460,13460,0
|
|
20240604,161400,15678410060,13460,13460,13460,13460,0
|
|
20240604,161300,15678410060,13460,13460,13460,13460,0
|
|
20240604,161200,15678410060,13460,13460,13460,13460,0
|
|
20240604,161100,15678410060,13460,13460,13460,13460,0
|
|
20240604,161000,15678410060,13460,13460,13460,13460,0
|
|
20240604,160900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,160800,15678410060,13460,13460,13460,13460,0
|
|
20240604,160700,15678410060,13460,13460,13460,13460,0
|
|
20240604,160600,15678410060,13460,13460,13460,13460,0
|
|
20240604,160500,15678410060,13460,13460,13460,13460,0
|
|
20240604,160400,15678410060,13460,13460,13460,13460,0
|
|
20240604,160300,15678410060,13460,13460,13460,13460,0
|
|
20240604,160200,15678410060,13460,13460,13460,13460,0
|
|
20240604,160100,15678410060,13460,13460,13460,13460,0
|
|
20240604,160000,15678410060,13460,13460,13460,13460,0
|
|
20240604,155900,15678410060,13460,13460,13460,13460,0
|
|
20240604,155800,15678410060,13460,13460,13460,13460,0
|
|
20240604,155700,15678410060,13460,13460,13460,13460,0
|
|
20240604,155600,15678410060,13460,13460,13460,13460,0
|
|
20240604,155500,15678410060,13460,13460,13460,13460,0
|
|
20240604,155400,15678410060,13460,13460,13460,13460,0
|
|
20240604,155300,15678410060,13460,13460,13460,13460,0
|
|
20240604,155200,15678410060,13460,13460,13460,13460,0
|
|
20240604,155100,15678410060,13460,13460,13460,13460,0
|
|
20240604,155000,15678410060,13460,13460,13460,13460,0
|
|
20240604,154900,15678410060,13460,13460,13460,13460,0
|
|
20240604,154800,15678410060,13460,13460,13460,13460,0
|
|
20240604,154700,15678410060,13460,13460,13460,13460,0
|
|
20240604,154600,15678410060,13460,13460,13460,13460,0
|
|
20240604,154500,15678410060,13460,13460,13460,13460,0
|
|
20240604,154400,15678410060,13460,13460,13460,13460,0
|
|
20240604,154300,15678410060,13460,13460,13460,13460,0
|
|
20240604,154200,15678410060,13460,13460,13460,13460,0
|
|
20240604,154100,15678410060,13460,13460,13460,13460,0
|
|
20240604,154000,15678410060,13460,13460,13460,13460,0
|
|
20240604,153900,15678410060,13460,13460,13460,13460,82188
|
|
20240604,153800,15678410060,13460,13460,13460,13460,0
|
|
20240604,153700,15678410060,13460,13460,13460,13460,0
|
|
20240604,153600,15678410060,13460,13460,13460,13460,0
|
|
20240604,153500,15678410060,13460,13460,13460,13460,0
|
|
20240604,153400,15678410060,13460,13460,13460,13460,0
|
|
20240604,153300,15678410060,13460,13460,13460,13460,0
|
|
20240604,153200,15678410060,13460,13460,13460,13460,0
|
|
20240604,153100,15678410060,13460,13460,13460,13460,0
|
|
20240604,153000,15678410060,13460,13460,13460,13460,82188
|
|
20240604,152900,14572159580,13390,13390,13390,13390,0
|
|
20240604,152800,14572159580,13390,13390,13390,13390,0
|
|
20240604,152700,14572159580,13390,13390,13390,13390,0
|
|
20240604,152600,14572159580,13390,13390,13390,13390,0
|
|
20240604,152500,14572159580,13390,13390,13390,13390,0
|
|
20240604,152400,14572159580,13390,13390,13390,13390,0
|
|
20240604,152300,14572159580,13390,13390,13390,13390,0
|
|
20240604,152200,14572159580,13390,13390,13390,13390,0
|
|
20240604,152100,14572159580,13390,13390,13390,13390,0
|
|
20240604,152000,14572159580,13390,13390,13390,13390,0
|
|
20240604,151900,14572159580,13390,13380,13390,13370,2871
|
|
20240604,151800,14533730880,13370,13370,13390,13370,2447
|
|
20240604,151700,14500987230,13380,13370,13380,13360,3298
|
|
20240604,151600,14456872260,13370,13360,13370,13350,2066
|
|
20240604,151500,14429261950,13350,13350,13360,13350,2071
|
|
20240604,151400,14401598480,13350,13360,13360,13350,2310
|
|
20240604,151300,14370745340,13360,13360,13360,13350,3460
|
|
20240604,151200,14324527070,13360,13360,13360,13350,1742
|
|
20240604,151100,14301260160,13360,13350,13360,13350,1325
|
|
20240604,151000,14283569960,13350,13370,13370,13350,1476
|
|
20240604,150900,14263857240,13370,13350,13370,13350,4563
|
|
20240604,150800,14202920420,13360,13350,13370,13350,1249
|
|
20240604,150700,14186234880,13360,13360,13360,13350,1041
|
|
20240604,150600,14172329590,13350,13360,13360,13340,7937
|
|
20240604,150500,14066344270,13360,13340,13360,13340,4600
|
|
20240604,150400,14004924620,13350,13350,13350,13340,3935
|
|
20240604,150300,13952393310,13360,13370,13370,13360,4039
|
|
20240604,150200,13898423580,13370,13360,13380,13360,1861
|
|
20240604,150100,13873556340,13370,13360,13370,13360,1888
|
|
20240604,150000,13848316870,13370,13350,13370,13350,3186
|
|
20240604,145900,13805747290,13350,13350,13360,13350,1008
|
|
20240604,145800,13792283120,13350,13350,13360,13350,2191
|
|
20240604,145700,13763023820,13360,13350,13360,13350,1975
|
|
20240604,145600,13736640360,13350,13350,13360,13350,1614
|
|
20240604,145500,13715080090,13360,13350,13360,13350,2295
|
|
20240604,145400,13684420980,13350,13360,13360,13350,1251
|
|
20240604,145300,13667710320,13360,13360,13360,13350,1311
|
|
20240604,145200,13650202170,13350,13350,13360,13350,1843
|
|
20240604,145100,13625591800,13350,13360,13370,13350,1227
|
|
20240604,145000,13609188530,13370,13360,13370,13350,1599
|
|
20240604,144900,13587814190,13360,13350,13380,13340,9528
|
|
20240604,144800,13460510940,13340,13330,13350,13330,1682
|
|
20240604,144700,13438074960,13340,13330,13340,13320,4119
|
|
20240604,144600,13383159090,13330,13320,13330,13310,4134
|
|
20240604,144500,13328088500,13320,13310,13320,13310,1442
|
|
20240604,144400,13308882710,13320,13300,13320,13300,2610
|
|
20240604,144300,13274136100,13300,13310,13310,13300,1028
|
|
20240604,144200,13260455210,13310,13310,13310,13300,617
|
|
20240604,144100,13252244360,13300,13310,13320,13300,450
|
|
20240604,144000,13246255230,13310,13310,13320,13310,904
|
|
20240604,143900,13234222960,13310,13320,13330,13310,20541
|
|
20240604,143800,12960605720,13320,13320,13330,13320,670
|
|
20240604,143700,12951676910,13320,13320,13330,13320,4859
|
|
20240604,143600,12886947460,13320,13330,13330,13320,1047
|
|
20240604,143500,12872997810,13320,13310,13330,13310,3562
|
|
20240604,143400,12825550100,13310,13320,13320,13310,866
|
|
20240604,143300,12814016710,13310,13320,13320,13310,527
|
|
20240604,143200,12807001710,13320,13310,13320,13310,499
|
|
20240604,143100,12800356510,13310,13320,13320,13310,2185
|
|
20240604,143000,12771253580,13320,13330,13340,13320,1980
|
|
20240604,142900,12744859160,13330,13320,13330,13310,5851
|
|
20240604,142800,12666914630,13310,13310,13320,13300,4477
|
|
20240604,142700,12607332320,13300,13300,13310,13300,1301
|
|
20240604,142600,12590020060,13300,13300,13310,13300,2264
|
|
20240604,142500,12559904630,13300,13300,13310,13300,1299
|
|
20240604,142400,12542621710,13310,13300,13310,13300,1013
|
|
20240604,142300,12529142210,13300,13290,13300,13290,3963
|
|
20240604,142200,12476438250,13290,13290,13300,13290,1464
|
|
20240604,142100,12456974740,13290,13280,13300,13280,2994
|
|
20240604,142000,12417182490,13280,13290,13290,13280,4005
|
|
20240604,141900,12363960410,13280,13280,13290,13280,2633
|
|
20240604,141800,12328983740,13280,13280,13290,13280,1038
|
|
20240604,141700,12315198800,13280,13290,13290,13280,1944
|
|
20240604,141600,12289379840,13280,13290,13290,13280,890
|
|
20240604,141500,12277555550,13290,13290,13290,13280,560
|
|
20240604,141400,12270118100,13280,13290,13300,13280,5869
|
|
20240604,141300,12192141530,13290,13290,13300,13290,1266
|
|
20240604,141200,12175314730,13290,13290,13300,13290,987
|
|
20240604,141100,12162197340,13300,13290,13300,13290,911
|
|
20240604,141000,12150089910,13290,13290,13300,13290,942
|
|
20240604,140900,12137570710,13290,13300,13300,13290,1859
|
|
20240604,140800,12112854810,13300,13310,13310,13290,34637
|
|
20240604,140700,11652246530,13310,13310,13310,13300,1027
|
|
20240604,140600,11638584680,13300,13300,13310,13300,880
|
|
20240604,140500,11626880300,13310,13300,13310,13300,3469
|
|
20240604,140400,11580742040,13310,13300,13310,13300,1110
|
|
20240604,140300,11565976500,13300,13300,13310,13300,609
|
|
20240604,140200,11557876630,13300,13310,13310,13300,679
|
|
20240604,140100,11548842590,13310,13300,13310,13300,1494
|
|
20240604,140000,11528964710,13300,13300,13310,13300,688
|
|
20240604,135900,11519812640,13300,13300,13310,13300,10014
|
|
20240604,135800,11386625820,13300,13300,13310,13300,632
|
|
20240604,135700,11378219110,13310,13310,13310,13300,6600
|
|
20240604,135600,11290400090,13320,13310,13320,13310,899
|
|
20240604,135500,11278434320,13310,13310,13320,13310,1144
|
|
20240604,135400,11263207540,13310,13310,13320,13310,829
|
|
20240604,135300,11252173540,13310,13310,13320,13310,1043
|
|
20240604,135200,11238291140,13310,13310,13320,13310,2066
|
|
20240604,135100,11210790970,13320,13310,13320,13310,1576
|
|
20240604,135000,11189806880,13310,13310,13320,13310,769
|
|
20240604,134900,11179568410,13310,13310,13320,13310,763
|
|
20240604,134800,11169411610,13310,13310,13320,13310,675
|
|
20240604,134700,11160424530,13310,13310,13320,13310,344
|
|
20240604,134600,11155845620,13320,13310,13320,13310,333
|
|
20240604,134500,11151412090,13320,13300,13320,13300,2489
|
|
20240604,134400,11118286580,13300,13300,13310,13300,289
|
|
20240604,134300,11114441580,13300,13300,13310,13300,2914
|
|
20240604,134200,11075659780,13310,13300,13310,13300,1337
|
|
20240604,134100,11057877230,13310,13300,13310,13300,556
|
|
20240604,134000,11050480110,13310,13310,13310,13300,567
|
|
20240604,133900,11042937490,13300,13310,13310,13300,823
|
|
20240604,133800,11031987620,13310,13310,13310,13300,1578
|
|
20240604,133700,11010998710,13300,13300,13310,13300,560
|
|
20240604,133600,11003549370,13300,13300,13310,13300,689
|
|
20240604,133500,10994383740,13300,13320,13320,13300,1997
|
|
20240604,133400,10967806800,13320,13310,13320,13310,1409
|
|
20240604,133300,10949052940,13310,13300,13320,13300,2768
|
|
20240604,133200,10912204410,13310,13310,13310,13300,1390
|
|
20240604,133100,10893708700,13310,13300,13310,13300,453
|
|
20240604,133000,10887683280,13300,13310,13310,13300,2068
|
|
20240604,132900,10860168190,13300,13310,13310,13300,1340
|
|
20240604,132800,10842336620,13300,13310,13320,13300,4880
|
|
20240604,132700,10777383800,13310,13310,13320,13310,1413
|
|
20240604,132600,10758573680,13310,13310,13320,13310,869
|
|
20240604,132500,10747006270,13310,13320,13320,13310,1169
|
|
20240604,132400,10731442160,13310,13320,13320,13310,6287
|
|
20240604,132300,10647761070,13310,13320,13320,13310,803
|
|
20240604,132200,10637070810,13310,13310,13320,13310,845
|
|
20240604,132100,10625822360,13320,13310,13320,13310,1183
|
|
20240604,132000,10610075500,13320,13320,13320,13310,564
|
|
20240604,131900,10602568380,13320,13320,13320,13310,446
|
|
20240604,131800,10596630590,13310,13320,13320,13310,520
|
|
20240604,131700,10589708250,13320,13310,13320,13310,588
|
|
20240604,131600,10581881210,13310,13320,13320,13310,2770
|
|
20240604,131500,10545012210,13310,13310,13320,13310,546
|
|
20240604,131400,10537744700,13310,13320,13320,13310,409
|
|
20240604,131300,10532300860,13310,13310,13320,13310,842
|
|
20240604,131200,10521093600,13310,13310,13320,13310,239
|
|
20240604,131100,10517911220,13310,13320,13320,13310,514
|
|
20240604,131000,10511066740,13320,13310,13320,13300,2737
|
|
20240604,130900,10474636690,13300,13310,13310,13300,1356
|
|
20240604,130800,10456590130,13310,13310,13310,13300,1938
|
|
20240604,130700,10430804050,13310,13310,13310,13300,1878
|
|
20240604,130600,10405813040,13300,13310,13310,13300,829
|
|
20240604,130500,10394781550,13310,13310,13310,13300,11402
|
|
20240604,130400,10243120690,13300,13300,13310,13300,2446
|
|
20240604,130300,10210565130,13310,13310,13310,13300,1840
|
|
20240604,130200,10186076790,13310,13320,13330,13310,21794
|
|
20240604,130100,9895945160,13330,13330,13330,13320,367
|
|
20240604,130000,9891056180,13330,13320,13330,13320,530
|
|
20240604,125900,9883995020,13320,13320,13330,13320,491
|
|
20240604,125800,9877453740,13320,13350,13350,13320,17764
|
|
20240604,125700,9640527400,13350,13350,13350,13340,1157
|
|
20240604,125600,9625083610,13340,13350,13350,13340,363
|
|
20240604,125500,9620240410,13340,13340,13350,13340,1137
|
|
20240604,125400,9605065090,13350,13340,13350,13340,763
|
|
20240604,125300,9594886320,13350,13340,13350,13340,566
|
|
20240604,125200,9587332490,13350,13340,13350,13340,2616
|
|
20240604,125100,9552412130,13340,13340,13340,13330,3454
|
|
20240604,125000,9506338850,13340,13340,13340,13330,897
|
|
20240604,124900,9494378440,13330,13340,13340,13330,721
|
|
20240604,124800,9484766610,13340,13330,13340,13330,1017
|
|
20240604,124700,9471209500,13330,13340,13340,13330,1312
|
|
20240604,124600,9453718890,13340,13330,13340,13330,459
|
|
20240604,124500,9447600050,13330,13340,13340,13330,791
|
|
20240604,124400,9437054760,13340,13330,13340,13330,678
|
|
20240604,124300,9428013780,13330,13320,13340,13320,19235
|
|
20240604,124200,9171772150,13320,13320,13320,13310,1003
|
|
20240604,124100,9158418270,13320,13320,13320,13310,1411
|
|
20240604,124000,9139634820,13310,13320,13320,13310,1747
|
|
20240604,123900,9116380710,13310,13320,13320,13310,992
|
|
20240604,123800,9103173290,13310,13320,13320,13310,924
|
|
20240604,123700,9090873350,13320,13310,13320,13310,2067
|
|
20240604,123600,9063357750,13310,13320,13320,13310,1780
|
|
20240604,123500,9039664290,13310,13320,13320,13310,1588
|
|
20240604,123400,9018520990,13320,13320,13320,13310,2261
|
|
20240604,123300,8988419500,13310,13310,13320,13310,1241
|
|
20240604,123200,8971900100,13320,13320,13320,13310,772
|
|
20240604,123100,8961621410,13320,13320,13320,13310,985
|
|
20240604,123000,8948507870,13310,13310,13320,13310,1809
|
|
20240604,122900,8924427190,13310,13320,13320,13310,893
|
|
20240604,122800,8912538950,13320,13320,13320,13310,987
|
|
20240604,122700,8899393330,13320,13320,13320,13310,3178
|
|
20240604,122600,8857086870,13320,13310,13320,13310,702
|
|
20240604,122500,8847742000,13320,13320,13320,13310,1616
|
|
20240604,122400,8826219170,13320,13320,13330,13310,4951
|
|
20240604,122300,8760275460,13320,13320,13330,13320,2122
|
|
20240604,122200,8732010330,13320,13330,13330,13320,1302
|
|
20240604,122100,8714666440,13320,13330,13330,13320,2376
|
|
20240604,122000,8683017890,13320,13340,13340,13320,8695
|
|
20240604,121900,8567143150,13340,13330,13340,13330,746
|
|
20240604,121800,8557197270,13340,13340,13340,13330,823
|
|
20240604,121700,8546221070,13330,13340,13340,13330,420
|
|
20240604,121600,8540621200,13340,13320,13340,13320,1495
|
|
20240604,121500,8520693830,13340,13350,13350,13320,15352
|
|
20240604,121400,8315961240,13350,13350,13360,13340,13532
|
|
20240604,121300,8135310140,13360,13350,13360,13350,1466
|
|
20240604,121200,8115738600,13360,13360,13360,13350,612
|
|
20240604,121100,8107566510,13350,13350,13360,13350,1107
|
|
20240604,121000,8092779910,13350,13360,13360,13350,1206
|
|
20240604,120900,8076673750,13360,13360,13360,13350,4291
|
|
20240604,120800,8019385890,13360,13360,13370,13350,15472
|
|
20240604,120700,7812710880,13360,13370,13370,13360,796
|
|
20240604,120600,7802072950,13370,13370,13370,13360,437
|
|
20240604,120500,7796233740,13370,13370,13370,13360,986
|
|
20240604,120400,7783055930,13360,13370,13370,13360,740
|
|
20240604,120300,7773167680,13370,13360,13370,13360,890
|
|
20240604,120200,7761276140,13360,13370,13370,13360,727
|
|
20240604,120100,7751562410,13360,13360,13370,13360,1046
|
|
20240604,120000,7737587820,13360,13360,13370,13360,583
|
|
20240604,115900,7729797880,13370,13370,13370,13360,760
|
|
20240604,115800,7719644000,13360,13380,13380,13360,11164
|
|
20240604,115700,7570381670,13380,13370,13380,13370,782
|
|
20240604,115600,7559925470,13370,13380,13390,13370,8936
|
|
20240604,115500,7440383940,13380,13390,13390,13380,10193
|
|
20240604,115400,7303972030,13390,13400,13400,13390,556
|
|
20240604,115300,7296526380,13390,13390,13400,13390,755
|
|
20240604,115200,7286415180,13390,13380,13400,13380,1086
|
|
20240604,115100,7271875540,13380,13390,13400,13380,912
|
|
20240604,115000,7259669030,13380,13380,13390,13380,1008
|
|
20240604,114900,7246177650,13380,13380,13390,13380,464
|
|
20240604,114800,7239969180,13390,13380,13390,13380,582
|
|
20240604,114700,7232180740,13380,13380,13390,13380,411
|
|
20240604,114600,7226681350,13380,13380,13390,13380,897
|
|
20240604,114500,7214679430,13380,13380,13390,13380,613
|
|
20240604,114400,7206477000,13390,13380,13390,13380,825
|
|
20240604,114300,7195431630,13390,13390,13390,13380,1112
|
|
20240604,114200,7180546430,13390,13390,13390,13380,494
|
|
20240604,114100,7173935380,13390,13390,13390,13380,648
|
|
20240604,114000,7165261540,13380,13380,13390,13380,386
|
|
20240604,113900,7160096690,13380,13380,13390,13380,489
|
|
20240604,113800,7153552720,13380,13370,13380,13370,768
|
|
20240604,113700,7143278600,13370,13370,13380,13370,796
|
|
20240604,113600,7132630230,13370,13390,13390,13370,2662
|
|
20240604,113500,7097012780,13380,13390,13390,13380,602
|
|
20240604,113400,7088955750,13380,13390,13390,13380,376
|
|
20240604,113300,7083923270,13390,13380,13390,13370,530
|
|
20240604,113200,7076831310,13380,13380,13390,13370,3931
|
|
20240604,113100,7024257560,13380,13400,13410,13380,9255
|
|
20240604,113000,6900379690,13400,13390,13400,13380,2403
|
|
20240604,112900,6868200680,13380,13390,13390,13380,2140
|
|
20240604,112800,6839557650,13380,13390,13390,13380,371
|
|
20240604,112700,6834593560,13380,13380,13390,13380,612
|
|
20240604,112600,6826402920,13380,13380,13390,13380,911
|
|
20240604,112500,6814208710,13380,13380,13390,13380,455
|
|
20240604,112400,6808120370,13380,13390,13390,13380,509
|
|
20240604,112300,6801308270,13390,13390,13390,13380,548
|
|
20240604,112200,6793973990,13390,13380,13390,13380,1279
|
|
20240604,112100,6776851580,13380,13390,13390,13380,377
|
|
20240604,112000,6771806940,13380,13390,13390,13380,450
|
|
20240604,111900,6765785690,13390,13390,13390,13380,425
|
|
20240604,111800,6760097750,13390,13380,13390,13370,3637
|
|
20240604,111700,6711408750,13380,13370,13380,13370,929
|
|
20240604,111600,6698979960,13370,13410,13410,13370,44024
|
|
20240604,111500,6109373060,13400,13410,13410,13400,830
|
|
20240604,111400,6098245610,13400,13400,13410,13400,605
|
|
20240604,111300,6090135520,13410,13400,13410,13400,1020
|
|
20240604,111200,6076464560,13400,13400,13410,13400,743
|
|
20240604,111100,6066506060,13400,13400,13410,13400,499
|
|
20240604,111000,6059817440,13400,13400,13410,13400,589
|
|
20240604,110900,6051924240,13400,13410,13410,13400,1850
|
|
20240604,110800,6027129300,13400,13400,13410,13400,1785
|
|
20240604,110700,6003206790,13410,13400,13410,13400,315
|
|
20240604,110600,5998984670,13400,13400,13410,13400,688
|
|
20240604,110500,5989764200,13410,13400,13410,13400,1280
|
|
20240604,110400,5972602280,13400,13410,13410,13400,3615
|
|
20240604,110300,5924128050,13410,13420,13420,13410,1182
|
|
20240604,110200,5908267890,13420,13420,13420,13420,350
|
|
20240604,110100,5903570890,13420,13420,13430,13420,1170
|
|
20240604,110000,5887869430,13420,13420,13430,13420,516
|
|
20240604,105900,5880944480,13430,13410,13430,13410,283
|
|
20240604,105800,5877145590,13410,13420,13420,13410,797
|
|
20240604,105700,5866451710,13420,13420,13430,13420,863
|
|
20240604,105600,5854868760,13420,13430,13430,13410,251
|
|
20240604,105500,5851500340,13410,13410,13430,13410,1101
|
|
20240604,105400,5836734710,13410,13410,13420,13410,829
|
|
20240604,105300,5825609560,13400,13410,13430,13400,407
|
|
20240604,105200,5820149270,13410,13410,13410,13400,659
|
|
20240604,105100,5811316320,13400,13420,13420,13400,3388
|
|
20240604,105000,5765882450,13410,13420,13430,13410,1689
|
|
20240604,104900,5743216010,13420,13420,13430,13420,292
|
|
20240604,104800,5739296780,13420,13420,13420,13420,27
|
|
20240604,104700,5738934440,13420,13420,13430,13420,19
|
|
20240604,104600,5738679360,13420,13420,13420,13420,61
|
|
20240604,104500,5737860740,13420,13420,13430,13420,579
|
|
20240604,104400,5730086800,13420,13430,13430,13420,3617
|
|
20240604,104300,5681523630,13430,13440,13440,13430,564
|
|
20240604,104200,5673949040,13430,13430,13440,13430,2073
|
|
20240604,104100,5646088820,13430,13430,13440,13420,125
|
|
20240604,104000,5644410070,13430,13410,13430,13410,591
|
|
20240604,103900,5636473920,13420,13420,13420,13410,570
|
|
20240604,103800,5628824600,13410,13410,13420,13410,1270
|
|
20240604,103700,5611791800,13410,13410,13410,13400,2135
|
|
20240604,103600,5583161730,13410,13410,13410,13400,116
|
|
20240604,103500,5581606310,13410,13400,13410,13400,1643
|
|
20240604,103400,5559579540,13400,13400,13410,13400,573
|
|
20240604,103300,5551899220,13400,13410,13410,13400,211
|
|
20240604,103200,5549071500,13410,13410,13410,13400,345
|
|
20240604,103100,5544447330,13410,13410,13410,13400,463
|
|
20240604,103000,5538238680,13410,13410,13430,13400,1034
|
|
20240604,102900,5524365470,13410,13400,13410,13400,321
|
|
20240604,102800,5520061740,13410,13400,13410,13400,1236
|
|
20240604,102700,5503487240,13400,13410,13410,13400,4936
|
|
20240604,102600,5437322670,13410,13420,13420,13410,3446
|
|
20240604,102500,5391106650,13410,13410,13430,13410,2514
|
|
20240604,102400,5357368870,13420,13400,13420,13400,3258
|
|
20240604,102300,5313680680,13410,13410,13410,13400,361
|
|
20240604,102200,5308841890,13410,13420,13440,13400,4276
|
|
20240604,102100,5251512070,13420,13430,13440,13420,2045
|
|
20240604,102000,5224047360,13420,13420,13420,13410,1295
|
|
20240604,101900,5206669910,13420,13410,13420,13400,1338
|
|
20240604,101800,5188724780,13410,13410,13420,13410,5629
|
|
20240604,101700,5113239670,13410,13410,13420,13410,1453
|
|
20240604,101600,5093752130,13420,13410,13420,13410,1316
|
|
20240604,101500,5076103460,13410,13410,13420,13410,2465
|
|
20240604,101400,5043045800,13410,13420,13420,13410,1958
|
|
20240604,101300,5016788830,13420,13410,13420,13410,612
|
|
20240604,101200,5008578720,13410,13410,13420,13410,1678
|
|
20240604,101100,4986073650,13420,13430,13430,13410,1470
|
|
20240604,101000,4966347510,13420,13420,13430,13420,1689
|
|
20240604,100900,4943680660,13420,13420,13430,13420,600
|
|
20240604,100800,4935627740,13420,13420,13420,13410,435
|
|
20240604,100700,4929792720,13410,13430,13430,13410,755
|
|
20240604,100600,4919663530,13430,13430,13430,13420,174
|
|
20240604,100500,4917328110,13430,13400,13430,13400,2281
|
|
20240604,100400,4886728390,13400,13430,13430,13400,30093
|
|
20240604,100300,4483159860,13430,13420,13430,13420,1494
|
|
20240604,100200,4463105610,13430,13440,13440,13430,5184
|
|
20240604,100100,4393483280,13430,13440,13440,13430,516
|
|
20240604,100000,4386548960,13430,13430,13440,13430,165
|
|
20240604,095900,4384331660,13440,13440,13440,13430,216
|
|
20240604,095800,4381429720,13440,13430,13440,13430,406
|
|
20240604,095700,4375975300,13430,13440,13440,13430,195
|
|
20240604,095600,4373355640,13430,13440,13450,13430,2673
|
|
20240604,095500,4337434680,13450,13430,13450,13430,2128
|
|
20240604,095400,4308831110,13440,13440,13450,13430,2657
|
|
20240604,095300,4273123840,13440,13450,13450,13430,5127
|
|
20240604,095200,4204246750,13450,13460,13460,13430,5306
|
|
20240604,095100,4132909440,13470,13460,13490,13460,33445
|
|
20240604,095000,3682105270,13460,13460,13480,13460,1671
|
|
20240604,094900,3659610400,13480,13450,13480,13450,3346
|
|
20240604,094800,3614560540,13450,13450,13460,13430,3517
|
|
20240604,094700,3567271660,13450,13450,13450,13440,5994
|
|
20240604,094600,3486710700,13450,13450,13450,13440,1643
|
|
20240604,094500,3464614730,13440,13480,13480,13440,11774
|
|
20240604,094400,3306254660,13480,13490,13490,13470,887
|
|
20240604,094300,3294299410,13490,13490,13490,13480,610
|
|
20240604,094200,3286073320,13480,13500,13500,13480,1724
|
|
20240604,094100,3262827830,13500,13520,13530,13460,53815
|
|
20240604,094000,2535485590,13530,13520,13530,13520,3894
|
|
20240604,093900,2482838400,13530,13540,13540,13520,676
|
|
20240604,093800,2473691950,13540,13540,13540,13530,2220
|
|
20240604,093700,2443645080,13540,13500,13540,13500,4158
|
|
20240604,093600,2387426960,13510,13510,13510,13480,2083
|
|
20240604,093500,2359297990,13500,13460,13510,13460,5736
|
|
20240604,093400,2281944550,13460,13460,13460,13460,3684
|
|
20240604,093300,2232357910,13460,13470,13470,13450,957
|
|
20240604,093200,2219476630,13460,13470,13470,13460,3549
|
|
20240604,093100,2171706360,13470,13470,13470,13460,1025
|
|
20240604,093000,2157904040,13470,13470,13470,13460,1748
|
|
20240604,092900,2134371380,13460,13460,13470,13460,724
|
|
20240604,092800,2124626330,13460,13460,13470,13450,2497
|
|
20240604,092700,2091022680,13470,13460,13470,13450,1068
|
|
20240604,092600,2076644650,13450,13490,13490,13450,9858
|
|
20240604,092500,1943914360,13490,13490,13490,13480,497
|
|
20240604,092400,1937213400,13490,13470,13490,13470,3833
|
|
20240604,092300,1885563100,13460,13490,13490,13460,13849
|
|
20240604,092200,1698967230,13490,13480,13490,13480,394
|
|
20240604,092100,1693652300,13480,13490,13490,13480,765
|
|
20240604,092000,1683336060,13490,13520,13530,13480,3914
|
|
20240604,091900,1630445470,13520,13500,13530,13500,2803
|
|
20240604,091800,1592535440,13470,13500,13530,13470,5167
|
|
20240604,091700,1522726540,13500,13520,13520,13500,2376
|
|
20240604,091600,1490604470,13520,13530,13540,13520,3019
|
|
20240604,091500,1449757890,13530,13530,13540,13530,483
|
|
20240604,091400,1443222600,13520,13540,13540,13520,1622
|
|
20240604,091300,1421282660,13530,13530,13540,13490,2818
|
|
20240604,091200,1383176190,13530,13520,13530,13480,8649
|
|
20240604,091100,1266253330,13510,13480,13520,13470,10922
|
|
20240604,091000,1118961530,13470,13480,13480,13470,1579
|
|
20240604,090900,1097680520,13480,13470,13480,13470,1683
|
|
20240604,090800,1075005490,13470,13480,13480,13470,437
|
|
20240604,090700,1069116220,13480,13480,13480,13470,1765
|
|
20240604,090600,1045329830,13470,13460,13480,13460,2321
|
|
20240604,090500,1014084280,13460,13460,13480,13460,4317
|
|
20240604,090400,955944770,13450,13450,13470,13450,1457
|
|
20240604,090300,936338400,13460,13450,13460,13450,3420
|
|
20240604,090200,890311930,13450,13460,13460,13440,2942
|
|
20240604,090100,850752510,13440,13480,13480,13400,31772
|
|
20240604,090000,423439150,13470,13470,13550,13470,31418
|