623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,191900,7565708705,4050,4050,4050,4050,0
|
|
20240604,191800,7565708705,4050,4050,4050,4050,0
|
|
20240604,191700,7565708705,4050,4050,4050,4050,0
|
|
20240604,191600,7565708705,4050,4050,4050,4050,0
|
|
20240604,191500,7565708705,4050,4050,4050,4050,0
|
|
20240604,191400,7565708705,4050,4050,4050,4050,0
|
|
20240604,191300,7565708705,4050,4050,4050,4050,0
|
|
20240604,191200,7565708705,4050,4050,4050,4050,0
|
|
20240604,191100,7565708705,4050,4050,4050,4050,0
|
|
20240604,191000,7565708705,4050,4050,4050,4050,0
|
|
20240604,190900,7565708705,4050,4050,4050,4050,0
|
|
20240604,190800,7565708705,4050,4050,4050,4050,0
|
|
20240604,190700,7565708705,4050,4050,4050,4050,0
|
|
20240604,190600,7565708705,4050,4050,4050,4050,0
|
|
20240604,190500,7565708705,4050,4050,4050,4050,0
|
|
20240604,190400,7565708705,4050,4050,4050,4050,0
|
|
20240604,190300,7565708705,4050,4050,4050,4050,0
|
|
20240604,190200,7565708705,4050,4050,4050,4050,0
|
|
20240604,190100,7565708705,4050,4050,4050,4050,0
|
|
20240604,190000,7565708705,4050,4050,4050,4050,0
|
|
20240604,185900,7565708705,4050,4050,4050,4050,0
|
|
20240604,185800,7565708705,4050,4050,4050,4050,0
|
|
20240604,185700,7565708705,4050,4050,4050,4050,0
|
|
20240604,185600,7565708705,4050,4050,4050,4050,0
|
|
20240604,185500,7565708705,4050,4050,4050,4050,0
|
|
20240604,185400,7565708705,4050,4050,4050,4050,0
|
|
20240604,185300,7565708705,4050,4050,4050,4050,0
|
|
20240604,185200,7565708705,4050,4050,4050,4050,0
|
|
20240604,185100,7565708705,4050,4050,4050,4050,0
|
|
20240604,185000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,184900,7565708705,4050,4050,4050,4050,0
|
|
20240604,184800,7565708705,4050,4050,4050,4050,0
|
|
20240604,184700,7565708705,4050,4050,4050,4050,0
|
|
20240604,184600,7565708705,4050,4050,4050,4050,0
|
|
20240604,184500,7565708705,4050,4050,4050,4050,0
|
|
20240604,184400,7565708705,4050,4050,4050,4050,0
|
|
20240604,184300,7565708705,4050,4050,4050,4050,0
|
|
20240604,184200,7565708705,4050,4050,4050,4050,0
|
|
20240604,184100,7565708705,4050,4050,4050,4050,0
|
|
20240604,184000,7565708705,4050,4050,4050,4050,0
|
|
20240604,183900,7565708705,4050,4050,4050,4050,0
|
|
20240604,183800,7565708705,4050,4050,4050,4050,0
|
|
20240604,183700,7565708705,4050,4050,4050,4050,0
|
|
20240604,183600,7565708705,4050,4050,4050,4050,0
|
|
20240604,183500,7565708705,4050,4050,4050,4050,0
|
|
20240604,183400,7565708705,4050,4050,4050,4050,0
|
|
20240604,183300,7565708705,4050,4050,4050,4050,0
|
|
20240604,183200,7565708705,4050,4050,4050,4050,0
|
|
20240604,183100,7565708705,4050,4050,4050,4050,0
|
|
20240604,183000,7565708705,4050,4050,4050,4050,0
|
|
20240604,182900,7565708705,4050,4050,4050,4050,0
|
|
20240604,182800,7565708705,4050,4050,4050,4050,0
|
|
20240604,182700,7565708705,4050,4050,4050,4050,0
|
|
20240604,182600,7565708705,4050,4050,4050,4050,0
|
|
20240604,182500,7565708705,4050,4050,4050,4050,0
|
|
20240604,182400,7565708705,4050,4050,4050,4050,0
|
|
20240604,182300,7565708705,4050,4050,4050,4050,0
|
|
20240604,182200,7565708705,4050,4050,4050,4050,0
|
|
20240604,182100,7565708705,4050,4050,4050,4050,0
|
|
20240604,182000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,181900,7565708705,4050,4050,4050,4050,0
|
|
20240604,181800,7565708705,4050,4050,4050,4050,0
|
|
20240604,181700,7565708705,4050,4050,4050,4050,0
|
|
20240604,181600,7565708705,4050,4050,4050,4050,0
|
|
20240604,181500,7565708705,4050,4050,4050,4050,0
|
|
20240604,181400,7565708705,4050,4050,4050,4050,0
|
|
20240604,181300,7565708705,4050,4050,4050,4050,0
|
|
20240604,181200,7565708705,4050,4050,4050,4050,0
|
|
20240604,181100,7565708705,4050,4050,4050,4050,0
|
|
20240604,181000,7565708705,4050,4050,4050,4050,0
|
|
20240604,180900,7565708705,4050,4050,4050,4050,0
|
|
20240604,180800,7565708705,4050,4050,4050,4050,0
|
|
20240604,180700,7565708705,4050,4050,4050,4050,0
|
|
20240604,180600,7565708705,4050,4050,4050,4050,0
|
|
20240604,180500,7565708705,4050,4050,4050,4050,0
|
|
20240604,180400,7565708705,4050,4050,4050,4050,0
|
|
20240604,180300,7565708705,4050,4050,4050,4050,0
|
|
20240604,180200,7565708705,4050,4050,4050,4050,0
|
|
20240604,180100,7565708705,4050,4050,4050,4050,0
|
|
20240604,180000,7565708705,4050,4050,4050,4050,0
|
|
20240604,175900,7565708705,4050,4050,4050,4050,0
|
|
20240604,175800,7565708705,4050,4050,4050,4050,0
|
|
20240604,175700,7565708705,4050,4050,4050,4050,0
|
|
20240604,175600,7565708705,4050,4050,4050,4050,0
|
|
20240604,175500,7565708705,4050,4050,4050,4050,0
|
|
20240604,175400,7565708705,4050,4050,4050,4050,0
|
|
20240604,175300,7565708705,4050,4050,4050,4050,0
|
|
20240604,175200,7565708705,4050,4050,4050,4050,0
|
|
20240604,175100,7565708705,4050,4050,4050,4050,0
|
|
20240604,175000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,174900,7565708705,4050,4050,4050,4050,0
|
|
20240604,174800,7565708705,4050,4050,4050,4050,0
|
|
20240604,174700,7565708705,4050,4050,4050,4050,0
|
|
20240604,174600,7565708705,4050,4050,4050,4050,0
|
|
20240604,174500,7565708705,4050,4050,4050,4050,0
|
|
20240604,174400,7565708705,4050,4050,4050,4050,0
|
|
20240604,174300,7565708705,4050,4050,4050,4050,0
|
|
20240604,174200,7565708705,4050,4050,4050,4050,0
|
|
20240604,174100,7565708705,4050,4050,4050,4050,0
|
|
20240604,174000,7565708705,4050,4050,4050,4050,0
|
|
20240604,173900,7565708705,4050,4050,4050,4050,0
|
|
20240604,173800,7565708705,4050,4050,4050,4050,0
|
|
20240604,173700,7565708705,4050,4050,4050,4050,0
|
|
20240604,173600,7565708705,4050,4050,4050,4050,0
|
|
20240604,173500,7565708705,4050,4050,4050,4050,0
|
|
20240604,173400,7565708705,4050,4050,4050,4050,0
|
|
20240604,173300,7565708705,4050,4050,4050,4050,0
|
|
20240604,173200,7565708705,4050,4050,4050,4050,0
|
|
20240604,173100,7565708705,4050,4050,4050,4050,0
|
|
20240604,173000,7565708705,4050,4050,4050,4050,0
|
|
20240604,172900,7565708705,4050,4050,4050,4050,0
|
|
20240604,172800,7565708705,4050,4050,4050,4050,0
|
|
20240604,172700,7565708705,4050,4050,4050,4050,0
|
|
20240604,172600,7565708705,4050,4050,4050,4050,0
|
|
20240604,172500,7565708705,4050,4050,4050,4050,0
|
|
20240604,172400,7565708705,4050,4050,4050,4050,0
|
|
20240604,172300,7565708705,4050,4050,4050,4050,0
|
|
20240604,172200,7565708705,4050,4050,4050,4050,0
|
|
20240604,172100,7565708705,4050,4050,4050,4050,0
|
|
20240604,172000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,171900,7565708705,4050,4050,4050,4050,0
|
|
20240604,171800,7565708705,4050,4050,4050,4050,0
|
|
20240604,171700,7565708705,4050,4050,4050,4050,0
|
|
20240604,171600,7565708705,4050,4050,4050,4050,0
|
|
20240604,171500,7565708705,4050,4050,4050,4050,0
|
|
20240604,171400,7565708705,4050,4050,4050,4050,0
|
|
20240604,171300,7565708705,4050,4050,4050,4050,0
|
|
20240604,171200,7565708705,4050,4050,4050,4050,0
|
|
20240604,171100,7565708705,4050,4050,4050,4050,0
|
|
20240604,171000,7565708705,4050,4050,4050,4050,0
|
|
20240604,170900,7565708705,4050,4050,4050,4050,0
|
|
20240604,170800,7565708705,4050,4050,4050,4050,0
|
|
20240604,170700,7565708705,4050,4050,4050,4050,0
|
|
20240604,170600,7565708705,4050,4050,4050,4050,0
|
|
20240604,170500,7565708705,4050,4050,4050,4050,0
|
|
20240604,170400,7565708705,4050,4050,4050,4050,0
|
|
20240604,170300,7565708705,4050,4050,4050,4050,0
|
|
20240604,170200,7565708705,4050,4050,4050,4050,0
|
|
20240604,170100,7565708705,4050,4050,4050,4050,0
|
|
20240604,170000,7565708705,4050,4050,4050,4050,0
|
|
20240604,165900,7565708705,4050,4050,4050,4050,0
|
|
20240604,165800,7565708705,4050,4050,4050,4050,0
|
|
20240604,165700,7565708705,4050,4050,4050,4050,0
|
|
20240604,165600,7565708705,4050,4050,4050,4050,0
|
|
20240604,165500,7565708705,4050,4050,4050,4050,0
|
|
20240604,165400,7565708705,4050,4050,4050,4050,0
|
|
20240604,165300,7565708705,4050,4050,4050,4050,0
|
|
20240604,165200,7565708705,4050,4050,4050,4050,0
|
|
20240604,165100,7565708705,4050,4050,4050,4050,0
|
|
20240604,165000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,164900,7565708705,4050,4050,4050,4050,0
|
|
20240604,164800,7565708705,4050,4050,4050,4050,0
|
|
20240604,164700,7565708705,4050,4050,4050,4050,0
|
|
20240604,164600,7565708705,4050,4050,4050,4050,0
|
|
20240604,164500,7565708705,4050,4050,4050,4050,0
|
|
20240604,164400,7565708705,4050,4050,4050,4050,0
|
|
20240604,164300,7565708705,4050,4050,4050,4050,0
|
|
20240604,164200,7565708705,4050,4050,4050,4050,0
|
|
20240604,164100,7565708705,4050,4050,4050,4050,0
|
|
20240604,164000,7565708705,4050,4050,4050,4050,0
|
|
20240604,163900,7565708705,4050,4050,4050,4050,0
|
|
20240604,163800,7565708705,4050,4050,4050,4050,0
|
|
20240604,163700,7565708705,4050,4050,4050,4050,0
|
|
20240604,163600,7565708705,4050,4050,4050,4050,0
|
|
20240604,163500,7565708705,4050,4050,4050,4050,0
|
|
20240604,163400,7565708705,4050,4050,4050,4050,0
|
|
20240604,163300,7565708705,4050,4050,4050,4050,0
|
|
20240604,163200,7565708705,4050,4050,4050,4050,0
|
|
20240604,163100,7565708705,4050,4050,4050,4050,0
|
|
20240604,163000,7565708705,4050,4050,4050,4050,0
|
|
20240604,162900,7565708705,4050,4050,4050,4050,0
|
|
20240604,162800,7565708705,4050,4050,4050,4050,0
|
|
20240604,162700,7565708705,4050,4050,4050,4050,0
|
|
20240604,162600,7565708705,4050,4050,4050,4050,0
|
|
20240604,162500,7565708705,4050,4050,4050,4050,0
|
|
20240604,162400,7565708705,4050,4050,4050,4050,0
|
|
20240604,162300,7565708705,4050,4050,4050,4050,0
|
|
20240604,162200,7565708705,4050,4050,4050,4050,0
|
|
20240604,162100,7565708705,4050,4050,4050,4050,0
|
|
20240604,162000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,161900,7565708705,4050,4050,4050,4050,0
|
|
20240604,161800,7565708705,4050,4050,4050,4050,0
|
|
20240604,161700,7565708705,4050,4050,4050,4050,0
|
|
20240604,161600,7565708705,4050,4050,4050,4050,0
|
|
20240604,161500,7565708705,4050,4050,4050,4050,0
|
|
20240604,161400,7565708705,4050,4050,4050,4050,0
|
|
20240604,161300,7565708705,4050,4050,4050,4050,0
|
|
20240604,161200,7565708705,4050,4050,4050,4050,0
|
|
20240604,161100,7565708705,4050,4050,4050,4050,0
|
|
20240604,161000,7565708705,4050,4050,4050,4050,0
|
|
20240604,160900,7565708705,4050,4050,4050,4050,0
|
|
20240604,160800,7565708705,4050,4050,4050,4050,0
|
|
20240604,160700,7565708705,4050,4050,4050,4050,0
|
|
20240604,160600,7565708705,4050,4050,4050,4050,0
|
|
20240604,160500,7565708705,4050,4050,4050,4050,0
|
|
20240604,160400,7565708705,4050,4050,4050,4050,0
|
|
20240604,160300,7565708705,4050,4050,4050,4050,0
|
|
20240604,160200,7565708705,4050,4050,4050,4050,0
|
|
20240604,160100,7565708705,4050,4050,4050,4050,0
|
|
20240604,160000,7565708705,4050,4050,4050,4050,0
|
|
20240604,155900,7565708705,4050,4050,4050,4050,0
|
|
20240604,155800,7565708705,4050,4050,4050,4050,0
|
|
20240604,155700,7565708705,4050,4050,4050,4050,0
|
|
20240604,155600,7565708705,4050,4050,4050,4050,0
|
|
20240604,155500,7565708705,4050,4050,4050,4050,0
|
|
20240604,155400,7565708705,4050,4050,4050,4050,0
|
|
20240604,155300,7565708705,4050,4050,4050,4050,0
|
|
20240604,155200,7565708705,4050,4050,4050,4050,0
|
|
20240604,155100,7565708705,4050,4050,4050,4050,0
|
|
20240604,155000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,154900,7565708705,4050,4050,4050,4050,0
|
|
20240604,154800,7565708705,4050,4050,4050,4050,0
|
|
20240604,154700,7565708705,4050,4050,4050,4050,0
|
|
20240604,154600,7565708705,4050,4050,4050,4050,0
|
|
20240604,154500,7565708705,4050,4050,4050,4050,0
|
|
20240604,154400,7565708705,4050,4050,4050,4050,0
|
|
20240604,154300,7565708705,4050,4050,4050,4050,0
|
|
20240604,154200,7565708705,4050,4050,4050,4050,0
|
|
20240604,154100,7565708705,4050,4050,4050,4050,0
|
|
20240604,154000,7565708705,4050,4050,4050,4050,0
|
|
20240604,153900,7565708705,4050,4050,4050,4050,0
|
|
20240604,153800,7565708705,4050,4050,4050,4050,0
|
|
20240604,153700,7565708705,4050,4050,4050,4050,0
|
|
20240604,153600,7565708705,4050,4050,4050,4050,0
|
|
20240604,153500,7565708705,4050,4050,4050,4050,0
|
|
20240604,153400,7565708705,4050,4050,4050,4050,0
|
|
20240604,153300,7565708705,4050,4050,4050,4050,0
|
|
20240604,153200,7565708705,4050,4050,4050,4050,0
|
|
20240604,153100,7565708705,4050,4050,4050,4050,0
|
|
20240604,153000,7565708705,4050,4050,4050,4050,16479
|
|
20240604,152900,7498968755,4050,4050,4050,4050,0
|
|
20240604,152800,7498968755,4050,4050,4050,4050,0
|
|
20240604,152700,7498968755,4050,4050,4050,4050,0
|
|
20240604,152600,7498968755,4050,4050,4050,4050,0
|
|
20240604,152500,7498968755,4050,4050,4050,4050,0
|
|
20240604,152400,7498968755,4050,4050,4050,4050,0
|
|
20240604,152300,7498968755,4050,4050,4050,4050,0
|
|
20240604,152200,7498968755,4050,4050,4050,4050,0
|
|
20240604,152100,7498968755,4050,4050,4050,4050,0
|
|
20240604,152000,7498968755,4050,4050,4050,4050,0
|
|
20240604,151900,7498968755,4050,4055,4055,4040,3064
|
|
20240604,151800,7486568435,4055,4055,4065,4050,426
|
|
20240604,151700,7484840520,4055,4060,4065,4045,3013
|
|
20240604,151600,7472611990,4060,4060,4060,4055,1837
|
|
20240604,151500,7465154910,4055,4060,4060,4055,2490
|
|
20240604,151400,7455046945,4060,4060,4060,4055,4950
|
|
20240604,151300,7434957025,4060,4060,4065,4055,3048
|
|
20240604,151200,7422577745,4060,4055,4060,4050,3712
|
|
20240604,151100,7407509925,4060,4060,4060,4050,2900
|
|
20240604,151000,7395743885,4060,4060,4065,4055,3048
|
|
20240604,150900,7383361900,4060,4065,4065,4050,4269
|
|
20240604,150800,7366038855,4065,4060,4070,4060,4424
|
|
20240604,150700,7348055220,4060,4060,4065,4060,1564
|
|
20240604,150600,7341701550,4065,4055,4065,4055,3579
|
|
20240604,150500,7327166465,4055,4055,4060,4050,3937
|
|
20240604,150400,7311197265,4055,4050,4060,4045,2886
|
|
20240604,150300,7299500330,4055,4055,4060,4045,2786
|
|
20240604,150200,7288210630,4055,4055,4060,4050,3719
|
|
20240604,150100,7273127725,4055,4060,4060,4050,4676
|
|
20240604,150000,7254184805,4060,4065,4065,4055,4758
|
|
20240604,145900,7234873090,4065,4070,4075,4060,4842
|
|
20240604,145800,7215188975,4065,4065,4070,4060,3613
|
|
20240604,145700,7200490525,4065,4065,4070,4060,3155
|
|
20240604,145600,7187656875,4070,4065,4070,4065,8892
|
|
20240604,145500,7151499760,4065,4060,4065,4055,6976
|
|
20240604,145400,7123172240,4060,4060,4060,4050,4530
|
|
20240604,145300,7104795140,4055,4055,4060,4050,4603
|
|
20240604,145200,7086120015,4055,4050,4055,4050,5847
|
|
20240604,145100,7062426900,4050,4050,4055,4045,4695
|
|
20240604,145000,7043414385,4045,4045,4050,4040,5735
|
|
20240604,144900,7020195765,4045,4040,4045,4040,2547
|
|
20240604,144800,7009896350,4045,4015,4045,4015,23754
|
|
20240604,144700,6914144565,4015,4020,4020,4015,2451
|
|
20240604,144600,6904295690,4015,4020,4020,4015,3442
|
|
20240604,144500,6890465235,4020,4010,4020,4010,4640
|
|
20240604,144400,6871836175,4015,4010,4015,4010,2634
|
|
20240604,144300,6861260775,4015,4005,4015,4005,2232
|
|
20240604,144200,6852302845,4010,4015,4015,4010,4673
|
|
20240604,144100,6833552445,4015,4005,4015,4000,10240
|
|
20240604,144000,6792515860,4005,4000,4005,3995,9515
|
|
20240604,143900,6754457830,4000,3995,4000,3995,2402
|
|
20240604,143800,6744850520,3995,4000,4000,3995,2152
|
|
20240604,143700,6736243295,4000,4015,4015,3995,16360
|
|
20240604,143600,6670784835,4015,4015,4015,4005,2869
|
|
20240604,143500,6659277160,4010,4010,4015,4000,5475
|
|
20240604,143400,6637364415,4005,4015,4015,4000,11526
|
|
20240604,143300,6591248510,4015,4010,4015,4000,9134
|
|
20240604,143200,6554657835,4010,4010,4010,4000,4556
|
|
20240604,143100,6536424705,4010,4000,4010,3995,3954
|
|
20240604,143000,6520618205,3995,4010,4010,3995,3243
|
|
20240604,142900,6507637990,4000,4000,4010,4000,4296
|
|
20240604,142800,6490446450,4000,4000,4010,3995,8710
|
|
20240604,142700,6455610330,4005,4015,4015,4005,2900
|
|
20240604,142600,6443989235,4020,4020,4025,4005,5047
|
|
20240604,142500,6423731425,4015,4010,4015,4000,3224
|
|
20240604,142400,6410829290,4015,4005,4015,4000,4234
|
|
20240604,142300,6393871110,4000,4005,4005,4000,6683
|
|
20240604,142200,6367131130,4000,4010,4020,4000,21880
|
|
20240604,142100,6279545180,4015,4005,4020,4000,7045
|
|
20240604,142000,6251294590,4005,4020,4025,4000,13721
|
|
20240604,141900,6196317225,4015,4015,4015,4010,918
|
|
20240604,141800,6192632565,4015,4000,4015,3995,11485
|
|
20240604,141700,6146680110,4000,4005,4010,4000,29171
|
|
20240604,141600,6029963705,4015,4015,4020,4000,26490
|
|
20240604,141500,5923893860,4020,4015,4025,4015,2261
|
|
20240604,141400,5914814585,4010,4015,4015,4000,10962
|
|
20240604,141300,5870950820,4005,4025,4025,4000,43037
|
|
20240604,141200,5698500845,4020,4025,4025,4010,24659
|
|
20240604,141100,5599510225,4025,4025,4030,4020,5962
|
|
20240604,141000,5575505955,4025,4050,4055,4025,42532
|
|
20240604,140900,5403880400,4055,4050,4055,4045,883
|
|
20240604,140800,5400301755,4050,4050,4050,4045,2647
|
|
20240604,140700,5389581670,4050,4050,4050,4045,1017
|
|
20240604,140600,5385463055,4045,4045,4050,4040,6697
|
|
20240604,140500,5358366655,4045,4040,4045,4040,899
|
|
20240604,140400,5354731305,4040,4035,4045,4035,3968
|
|
20240604,140300,5338697690,4035,4040,4040,4035,813
|
|
20240604,140200,5335413805,4040,4030,4040,4030,803
|
|
20240604,140100,5332170325,4035,4030,4040,4030,1653
|
|
20240604,140000,5325497850,4035,4040,4040,4030,2320
|
|
20240604,135900,5316132265,4035,4035,4040,4035,1068
|
|
20240604,135800,5311820880,4035,4025,4040,4025,7882
|
|
20240604,135700,5280025735,4030,4030,4030,4025,1879
|
|
20240604,135600,5272453550,4030,4025,4030,4015,4042
|
|
20240604,135500,5256192750,4020,4020,4020,4015,641
|
|
20240604,135400,5253616195,4020,4020,4020,4015,812
|
|
20240604,135300,5250352015,4015,4025,4025,4015,8310
|
|
20240604,135200,5216944545,4025,4025,4030,4020,2341
|
|
20240604,135100,5207521395,4025,4030,4030,4020,11217
|
|
20240604,135000,5162386855,4030,4025,4030,4025,1110
|
|
20240604,134900,5157916920,4025,4025,4030,4020,4576
|
|
20240604,134800,5139495725,4020,4010,4025,4005,15094
|
|
20240604,134700,5078946465,4010,4035,4040,4010,29127
|
|
20240604,134600,4961794725,4030,4035,4035,4030,870
|
|
20240604,134500,4958285455,4035,4030,4035,4030,793
|
|
20240604,134400,4955086035,4030,4035,4035,4030,2178
|
|
20240604,134300,4946304790,4035,4050,4050,4035,2461
|
|
20240604,134200,4936365690,4050,4045,4050,4045,451
|
|
20240604,134100,4934539755,4045,4050,4050,4035,7686
|
|
20240604,134000,4903518270,4045,4045,4050,4045,795
|
|
20240604,133900,4900299860,4045,4050,4050,4045,720
|
|
20240604,133800,4897384845,4050,4050,4050,4045,1366
|
|
20240604,133700,4891855155,4045,4050,4060,4045,1670
|
|
20240604,133600,4885088985,4050,4050,4050,4050,337
|
|
20240604,133500,4883724135,4050,4045,4050,4040,335
|
|
20240604,133400,4882368710,4050,4045,4050,4035,1370
|
|
20240604,133300,4876829875,4050,4040,4050,4040,1137
|
|
20240604,133200,4872230065,4045,4050,4050,4045,1725
|
|
20240604,133100,4865244295,4050,4035,4050,4035,826
|
|
20240604,133000,4861904855,4040,4040,4040,4035,612
|
|
20240604,132900,4859433485,4035,4040,4040,4035,106
|
|
20240604,132800,4859005490,4035,4025,4035,4025,2283
|
|
20240604,132700,4849807815,4030,4035,4035,4025,4457
|
|
20240604,132600,4831846225,4035,4035,4035,4035,237
|
|
20240604,132500,4830889930,4030,4030,4035,4025,5513
|
|
20240604,132400,4808685580,4035,4035,4045,4030,2230
|
|
20240604,132300,4799686630,4035,4040,4050,4025,8374
|
|
20240604,132200,4765925940,4045,4025,4045,4025,2073
|
|
20240604,132100,4757572060,4025,4045,4050,4015,41071
|
|
20240604,132000,4592325030,4045,4055,4060,4045,8317
|
|
20240604,131900,4558658720,4050,4055,4060,4050,1055
|
|
20240604,131800,4554379060,4050,4050,4055,4050,94
|
|
20240604,131700,4553998110,4055,4060,4060,4055,858
|
|
20240604,131600,4550518280,4060,4060,4060,4050,3050
|
|
20240604,131500,4538148665,4055,4055,4060,4055,154
|
|
20240604,131400,4537523690,4060,4055,4060,4055,270
|
|
20240604,131300,4536427800,4055,4050,4055,4050,765
|
|
20240604,131200,4533326260,4055,4040,4055,4040,4109
|
|
20240604,131100,4516698015,4040,4040,4045,4040,477
|
|
20240604,131000,4514768765,4040,4045,4045,4040,210
|
|
20240604,130900,4513919730,4040,4040,4045,4040,1254
|
|
20240604,130800,4508850355,4040,4045,4050,4040,396
|
|
20240604,130700,4507247880,4050,4050,4050,4040,1227
|
|
20240604,130600,4502288195,4045,4045,4050,4040,1593
|
|
20240604,130500,4495844060,4050,4050,4050,4045,671
|
|
20240604,130400,4493128575,4050,4045,4055,4045,889
|
|
20240604,130300,4489527695,4055,4040,4055,4040,466
|
|
20240604,130200,4487640955,4050,4050,4060,4025,13861
|
|
20240604,130100,4431702445,4050,4055,4060,4035,11305
|
|
20240604,130000,4386005945,4055,4055,4065,4055,1169
|
|
20240604,125900,4381260800,4060,4055,4060,4055,1550
|
|
20240604,125800,4374968015,4055,4055,4060,4055,660
|
|
20240604,125700,4372289830,4060,4045,4060,4045,858
|
|
20240604,125600,4368810705,4045,4040,4045,4040,1127
|
|
20240604,125500,4364252490,4030,4045,4055,4030,4110
|
|
20240604,125400,4347644650,4050,4050,4060,4040,14149
|
|
20240604,125300,4290384135,4050,4050,4050,4045,2688
|
|
20240604,125200,4279497850,4050,4045,4055,4045,642
|
|
20240604,125100,4276897785,4045,4050,4050,4045,681
|
|
20240604,125000,4274139800,4045,4050,4050,4045,187
|
|
20240604,124900,4273382755,4045,4045,4050,4045,1110
|
|
20240604,124800,4268892525,4040,4035,4050,4030,32816
|
|
20240604,124700,4136548655,4035,4030,4040,4030,4648
|
|
20240604,124600,4117793265,4030,4035,4040,4030,2267
|
|
20240604,124500,4108645300,4035,4035,4040,4035,513
|
|
20240604,124400,4106574270,4035,4040,4040,4035,2828
|
|
20240604,124300,4095161530,4040,4045,4045,4035,3137
|
|
20240604,124200,4082487780,4040,4045,4050,4040,211
|
|
20240604,124100,4081634125,4045,4045,4045,4045,61
|
|
20240604,124000,4081387380,4045,4045,4050,4040,1226
|
|
20240604,123900,4076425740,4045,4050,4050,4045,212
|
|
20240604,123800,4075567565,4045,4045,4045,4045,2174
|
|
20240604,123700,4066773735,4050,4050,4050,4045,3665
|
|
20240604,123600,4051946290,4045,4045,4050,4045,612
|
|
20240604,123500,4049468300,4050,4035,4050,4035,746
|
|
20240604,123400,4046447495,4030,4045,4045,4030,9531
|
|
20240604,123300,4008003455,4050,4045,4050,4045,2462
|
|
20240604,123200,3998033770,4040,4040,4040,4040,796
|
|
20240604,123100,3994817930,4040,4035,4040,4035,554
|
|
20240604,123000,3992581975,4035,4050,4050,4015,31988
|
|
20240604,122900,3863636965,4050,4045,4050,4040,6502
|
|
20240604,122800,3837348765,4040,4045,4045,4040,479
|
|
20240604,122700,3835412750,4045,4040,4045,4035,1277
|
|
20240604,122600,3830253865,4040,4060,4060,4025,27550
|
|
20240604,122500,3718897240,4060,4065,4065,4060,3148
|
|
20240604,122400,3706114325,4060,4060,4065,4060,674
|
|
20240604,122300,3703377050,4060,4070,4070,4060,959
|
|
20240604,122200,3699478345,4070,4070,4070,4065,781
|
|
20240604,122100,3696301570,4070,4065,4070,4065,579
|
|
20240604,122000,3693946795,4070,4065,4070,4065,266
|
|
20240604,121900,3692864645,4065,4070,4075,4060,3377
|
|
20240604,121800,3679133070,4070,4070,4075,4065,525
|
|
20240604,121700,3676995670,4065,4075,4075,4065,3803
|
|
20240604,121600,3661515490,4080,4075,4080,4075,174
|
|
20240604,121500,3660805625,4075,4075,4080,4075,1492
|
|
20240604,121400,3654719595,4080,4075,4080,4070,1781
|
|
20240604,121300,3647467480,4075,4075,4075,4070,1813
|
|
20240604,121200,3640081160,4070,4075,4075,4070,749
|
|
20240604,121100,3637029215,4075,4080,4080,4075,461
|
|
20240604,121000,3635148475,4080,4070,4080,4070,255
|
|
20240604,120900,3634108725,4075,4075,4080,4075,254
|
|
20240604,120800,3633072810,4075,4080,4085,4075,1119
|
|
20240604,120700,3628509590,4085,4080,4085,4080,392
|
|
20240604,120600,3626908375,4085,4080,4085,4075,357
|
|
20240604,120500,3625451240,4075,4080,4085,4075,279
|
|
20240604,120400,3624312655,4080,4085,4085,4080,234
|
|
20240604,120300,3623356995,4080,4080,4080,4075,477
|
|
20240604,120200,3621411005,4075,4070,4075,4070,111
|
|
20240604,120100,3620958760,4075,4085,4085,4075,1527
|
|
20240604,120000,3614733500,4085,4080,4085,4080,476
|
|
20240604,115900,3612791415,4080,4075,4080,4075,209
|
|
20240604,115800,3611939100,4075,4075,4080,4075,353
|
|
20240604,115700,3610499275,4075,4080,4080,4075,634
|
|
20240604,115600,3607915365,4080,4075,4080,4075,432
|
|
20240604,115500,3606153090,4075,4075,4080,4075,1150
|
|
20240604,115400,3601465080,4075,4080,4080,4075,144
|
|
20240604,115300,3600877565,4080,4075,4085,4070,541
|
|
20240604,115200,3598672235,4085,4080,4090,4080,989
|
|
20240604,115100,3594632890,4075,4080,4085,4075,179
|
|
20240604,115000,3593902440,4080,4085,4085,4080,327
|
|
20240604,114900,3592566810,4080,4080,4085,4080,611
|
|
20240604,114800,3590071105,4080,4080,4085,4080,211
|
|
20240604,114700,3589209590,4080,4075,4080,4075,331
|
|
20240604,114600,3587859445,4075,4075,4075,4070,625
|
|
20240604,114500,3585314985,4070,4065,4070,4065,588
|
|
20240604,114400,3582921940,4065,4065,4070,4065,2238
|
|
20240604,114300,3573823880,4065,4070,4075,4055,20597
|
|
20240604,114200,3490255785,4070,4070,4075,4070,605
|
|
20240604,114100,3487793155,4065,4070,4075,4065,2173
|
|
20240604,114000,3478947885,4070,4075,4075,4070,159
|
|
20240604,113900,3478300090,4075,4080,4080,4075,507
|
|
20240604,113800,3476231640,4085,4085,4085,4080,805
|
|
20240604,113700,3472945050,4080,4075,4080,4075,290
|
|
20240604,113600,3471762310,4075,4085,4085,4070,3692
|
|
20240604,113500,3456717755,4085,4085,4085,4080,236
|
|
20240604,113400,3455753715,4080,4085,4090,4075,2719
|
|
20240604,113300,3444661715,4080,4085,4085,4080,711
|
|
20240604,113200,3441759660,4085,4095,4095,4085,976
|
|
20240604,113100,3437767855,4095,4095,4100,4095,2017
|
|
20240604,113000,3429503815,4090,4105,4105,4070,26333
|
|
20240604,112900,3321832730,4105,4105,4105,4100,236
|
|
20240604,112800,3320864185,4105,4105,4105,4100,430
|
|
20240604,112700,3319099310,4100,4100,4105,4100,588
|
|
20240604,112600,3316686330,4100,4100,4105,4100,649
|
|
20240604,112500,3314022605,4105,4105,4105,4100,266
|
|
20240604,112400,3312931190,4100,4105,4105,4100,454
|
|
20240604,112300,3311067920,4100,4105,4105,4095,601
|
|
20240604,112200,3308603530,4100,4100,4105,4100,509
|
|
20240604,112100,3306515765,4100,4105,4105,4100,1404
|
|
20240604,112000,3300753730,4105,4100,4105,4100,960
|
|
20240604,111900,3296815640,4105,4115,4115,4100,7284
|
|
20240604,111800,3266912410,4110,4110,4115,4105,2671
|
|
20240604,111700,3255933790,4115,4115,4115,4110,516
|
|
20240604,111600,3253810920,4115,4110,4115,4110,621
|
|
20240604,111500,3251255890,4110,4110,4115,4110,321
|
|
20240604,111400,3249935430,4110,4115,4115,4110,1266
|
|
20240604,111300,3244731035,4110,4110,4115,4110,444
|
|
20240604,111200,3242905110,4110,4110,4115,4110,885
|
|
20240604,111100,3239264980,4110,4110,4115,4110,917
|
|
20240604,111000,3235495335,4110,4115,4115,4110,2421
|
|
20240604,110900,3225543530,4115,4115,4120,4115,1006
|
|
20240604,110800,3221401525,4115,4120,4120,4115,527
|
|
20240604,110700,3219230745,4115,4120,4125,4115,1456
|
|
20240604,110600,3213232230,4120,4120,4125,4120,572
|
|
20240604,110500,3210875235,4125,4110,4125,4110,3394
|
|
20240604,110400,3196893620,4105,4105,4110,4105,140
|
|
20240604,110300,3196318490,4105,4105,4110,4105,657
|
|
20240604,110200,3193619220,4110,4105,4110,4105,759
|
|
20240604,110100,3190499870,4110,4110,4110,4110,828
|
|
20240604,110000,3187096790,4110,4110,4115,4110,2180
|
|
20240604,105900,3178131990,4115,4105,4115,4105,321
|
|
20240604,105800,3176812075,4105,4110,4115,4105,938
|
|
20240604,105700,3172954600,4110,4115,4115,4110,1317
|
|
20240604,105600,3167540475,4115,4110,4120,4110,2508
|
|
20240604,105500,3157216775,4110,4115,4115,4110,253
|
|
20240604,105400,3156176650,4115,4115,4115,4110,1041
|
|
20240604,105300,3151893450,4110,4115,4115,4110,567
|
|
20240604,105200,3149560400,4115,4105,4115,4105,2637
|
|
20240604,105100,3138726225,4105,4105,4110,4105,3132
|
|
20240604,105000,3125856070,4105,4100,4110,4100,1013
|
|
20240604,104900,3121697375,4100,4105,4105,4100,1028
|
|
20240604,104800,3117480250,4105,4105,4110,4100,1101
|
|
20240604,104700,3112960305,4100,4100,4110,4095,4224
|
|
20240604,104600,3095625800,4100,4100,4100,4095,1397
|
|
20240604,104500,3089898110,4100,4090,4100,4090,645
|
|
20240604,104400,3087255820,4090,4080,4090,4080,2569
|
|
20240604,104300,3076770685,4080,4080,4080,4075,1297
|
|
20240604,104200,3071479085,4080,4075,4080,4075,325
|
|
20240604,104100,3070153205,4080,4085,4085,4075,2143
|
|
20240604,104000,3061406450,4085,4080,4085,4080,1484
|
|
20240604,103900,3055344590,4075,4080,4080,4075,978
|
|
20240604,103800,3051358060,4085,4080,4085,4075,315
|
|
20240604,103700,3050072950,4085,4070,4085,4070,2158
|
|
20240604,103600,3041261095,4065,4085,4085,4055,35833
|
|
20240604,103500,2895499045,4090,4085,4090,4080,2789
|
|
20240604,103400,2884112975,4085,4085,4090,4080,2743
|
|
20240604,103300,2872907865,4085,4090,4090,4080,1707
|
|
20240604,103200,2865933750,4090,4090,4090,4085,5517
|
|
20240604,103100,2843386910,4090,4090,4090,4090,760
|
|
20240604,103000,2840278510,4090,4095,4095,4085,2910
|
|
20240604,102900,2828376590,4095,4095,4100,4090,1867
|
|
20240604,102800,2820730525,4095,4090,4095,4085,3386
|
|
20240604,102700,2806876720,4095,4105,4105,4090,12003
|
|
20240604,102600,2757657400,4115,4120,4120,4110,2212
|
|
20240604,102500,2748555800,4120,4120,4120,4115,1009
|
|
20240604,102400,2744401050,4115,4120,4120,4115,2720
|
|
20240604,102300,2733205715,4120,4125,4125,4120,2351
|
|
20240604,102200,2723518100,4125,4140,4140,4120,21683
|
|
20240604,102100,2633834295,4145,4145,4145,4140,5797
|
|
20240604,102000,2609805990,4145,4130,4150,4130,21530
|
|
20240604,101900,2520674250,4135,4125,4135,4125,2966
|
|
20240604,101800,2508420070,4125,4130,4135,4120,4996
|
|
20240604,101700,2487799245,4135,4120,4135,4115,6961
|
|
20240604,101600,2459080480,4115,4120,4120,4115,1378
|
|
20240604,101500,2453404645,4120,4120,4120,4115,6447
|
|
20240604,101400,2426867225,4120,4110,4125,4110,4118
|
|
20240604,101300,2409892795,4110,4130,4135,4110,15847
|
|
20240604,101200,2344641545,4125,4135,4135,4125,929
|
|
20240604,101100,2340803375,4130,4120,4135,4120,10969
|
|
20240604,101000,2295521695,4125,4125,4135,4120,9751
|
|
20240604,100900,2255256955,4125,4125,4125,4120,2455
|
|
20240604,100800,2245131150,4125,4115,4125,4115,2913
|
|
20240604,100700,2233132270,4115,4130,4130,4115,5093
|
|
20240604,100600,2212131960,4130,4125,4130,4120,1197
|
|
20240604,100500,2207193740,4125,4110,4130,4110,11593
|
|
20240604,100400,2159403675,4115,4120,4120,4115,3355
|
|
20240604,100300,2145593320,4115,4110,4120,4110,5658
|
|
20240604,100200,2122309760,4115,4110,4120,4105,12536
|
|
20240604,100100,2070744705,4110,4105,4110,4105,618
|
|
20240604,100000,2068206500,4110,4110,4110,4105,5443
|
|
20240604,095900,2045836045,4110,4110,4110,4105,2935
|
|
20240604,095800,2033786450,4110,4105,4110,4100,3202
|
|
20240604,095700,2020635550,4105,4100,4105,4100,1314
|
|
20240604,095600,2015246830,4100,4090,4110,4090,5403
|
|
20240604,095500,1993088510,4090,4090,4090,4080,8064
|
|
20240604,095400,1960151840,4095,4095,4095,4090,1567
|
|
20240604,095300,1953741390,4090,4095,4095,4090,717
|
|
20240604,095200,1950805430,4100,4100,4100,4090,3077
|
|
20240604,095100,1938208245,4095,4095,4100,4090,1399
|
|
20240604,095000,1932476085,4095,4090,4095,4085,1140
|
|
20240604,094900,1927810915,4085,4085,4090,4085,843
|
|
20240604,094800,1924363285,4085,4070,4085,4070,10461
|
|
20240604,094700,1881636700,4070,4065,4070,4060,1034
|
|
20240604,094600,1877433505,4065,4045,4065,4045,4558
|
|
20240604,094500,1858960055,4045,4055,4060,4040,1399
|
|
20240604,094400,1853295940,4060,4065,4065,4050,1415
|
|
20240604,094300,1847555400,4065,4060,4065,4040,14940
|
|
20240604,094200,1787029060,4065,4080,4080,4065,1354
|
|
20240604,094100,1781523790,4080,4095,4095,4075,26431
|
|
20240604,094000,1673683260,4095,4075,4095,4070,8784
|
|
20240604,093900,1637847215,4070,4085,4085,4070,1891
|
|
20240604,093800,1630133845,4085,4085,4085,4080,826
|
|
20240604,093700,1626760395,4085,4080,4085,4075,1029
|
|
20240604,093600,1622560715,4085,4100,4105,4075,14499
|
|
20240604,093500,1563329940,4100,4095,4100,4085,9446
|
|
20240604,093400,1524690135,4095,4105,4115,4095,15319
|
|
20240604,093300,1461805195,4105,4095,4105,4090,10064
|
|
20240604,093200,1420555700,4095,4065,4095,4065,19049
|
|
20240604,093100,1342810690,4065,4065,4070,4065,2232
|
|
20240604,093000,1333734835,4065,4050,4065,4050,15041
|
|
20240604,092900,1272690575,4050,4050,4055,4030,10743
|
|
20240604,092800,1229242875,4050,4060,4060,4050,6889
|
|
20240604,092700,1201318940,4060,4050,4060,4050,1947
|
|
20240604,092600,1193423450,4055,4045,4055,4045,3783
|
|
20240604,092500,1178114335,4050,4040,4050,4035,3251
|
|
20240604,092400,1164981340,4035,4030,4045,4030,2450
|
|
20240604,092300,1155082710,4030,4035,4040,4025,7501
|
|
20240604,092200,1124863310,4035,4020,4035,4020,7075
|
|
20240604,092100,1096374045,4020,4015,4025,4005,18684
|
|
20240604,092000,1021493120,4015,4015,4015,4005,12659
|
|
20240604,091900,970739290,4015,4015,4015,4010,6739
|
|
20240604,091800,943697010,4015,4015,4020,4010,4331
|
|
20240604,091700,926308830,4015,4000,4020,4000,8155
|
|
20240604,091600,893642315,4000,4005,4010,4000,3367
|
|
20240604,091500,880156565,4010,4005,4010,3995,18016
|
|
20240604,091400,808081685,4005,4010,4015,4005,21513
|
|
20240604,091300,721871260,4010,4020,4030,4000,40199
|
|
20240604,091200,560643295,4020,4030,4035,4020,8845
|
|
20240604,091100,525022035,4030,4035,4040,4030,5854
|
|
20240604,091000,501423505,4035,4045,4045,4035,2391
|
|
20240604,090900,491772205,4050,4040,4050,4040,7195
|
|
20240604,090800,462682195,4040,4040,4045,4040,1406
|
|
20240604,090700,457001445,4045,4040,4045,4035,6830
|
|
20240604,090600,429399420,4045,4050,4055,4030,14079
|
|
20240604,090500,372488475,4050,4060,4060,4050,11116
|
|
20240604,090400,327415020,4060,4090,4090,4060,15625
|
|
20240604,090300,263802015,4090,4090,4090,4085,1398
|
|
20240604,090200,258084460,4090,4095,4105,4085,8037
|
|
20240604,090100,225185895,4095,4090,4095,4075,13209
|
|
20240604,090000,171247055,4085,4090,4115,4085,40223
|