646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,194200,1920330830,3125,3125,3125,3125,0
|
|
20240604,194100,1920330830,3125,3125,3125,3125,0
|
|
20240604,194000,1920330830,3125,3125,3125,3125,0
|
|
20240604,193900,1920330830,3125,3125,3125,3125,0
|
|
20240604,193800,1920330830,3125,3125,3125,3125,0
|
|
20240604,193700,1920330830,3125,3125,3125,3125,0
|
|
20240604,193600,1920330830,3125,3125,3125,3125,0
|
|
20240604,193500,1920330830,3125,3125,3125,3125,0
|
|
20240604,193400,1920330830,3125,3125,3125,3125,0
|
|
20240604,193300,1920330830,3125,3125,3125,3125,0
|
|
20240604,193200,1920330830,3125,3125,3125,3125,0
|
|
20240604,193100,1920330830,3125,3125,3125,3125,0
|
|
20240604,193000,1920330830,3125,3125,3125,3125,0
|
|
20240604,192900,1920330830,3125,3125,3125,3125,0
|
|
20240604,192800,1920330830,3125,3125,3125,3125,0
|
|
20240604,192700,1920330830,3125,3125,3125,3125,0
|
|
20240604,192600,1920330830,3125,3125,3125,3125,0
|
|
20240604,192500,1920330830,3125,3125,3125,3125,0
|
|
20240604,192400,1920330830,3125,3125,3125,3125,0
|
|
20240604,192300,1920330830,3125,3125,3125,3125,0
|
|
20240604,192200,1920330830,3125,3125,3125,3125,0
|
|
20240604,192100,1920330830,3125,3125,3125,3125,0
|
|
20240604,192000,1920330830,3125,3125,3125,3125,0
|
|
20240604,191900,1920330830,3125,3125,3125,3125,0
|
|
20240604,191800,1920330830,3125,3125,3125,3125,0
|
|
20240604,191700,1920330830,3125,3125,3125,3125,0
|
|
20240604,191600,1920330830,3125,3125,3125,3125,0
|
|
20240604,191500,1920330830,3125,3125,3125,3125,0
|
|
20240604,191400,1920330830,3125,3125,3125,3125,0
|
|
20240604,191300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,191200,1920330830,3125,3125,3125,3125,0
|
|
20240604,191100,1920330830,3125,3125,3125,3125,0
|
|
20240604,191000,1920330830,3125,3125,3125,3125,0
|
|
20240604,190900,1920330830,3125,3125,3125,3125,0
|
|
20240604,190800,1920330830,3125,3125,3125,3125,0
|
|
20240604,190700,1920330830,3125,3125,3125,3125,0
|
|
20240604,190600,1920330830,3125,3125,3125,3125,0
|
|
20240604,190500,1920330830,3125,3125,3125,3125,0
|
|
20240604,190400,1920330830,3125,3125,3125,3125,0
|
|
20240604,190300,1920330830,3125,3125,3125,3125,0
|
|
20240604,190200,1920330830,3125,3125,3125,3125,0
|
|
20240604,190100,1920330830,3125,3125,3125,3125,0
|
|
20240604,190000,1920330830,3125,3125,3125,3125,0
|
|
20240604,185900,1920330830,3125,3125,3125,3125,0
|
|
20240604,185800,1920330830,3125,3125,3125,3125,0
|
|
20240604,185700,1920330830,3125,3125,3125,3125,0
|
|
20240604,185600,1920330830,3125,3125,3125,3125,0
|
|
20240604,185500,1920330830,3125,3125,3125,3125,0
|
|
20240604,185400,1920330830,3125,3125,3125,3125,0
|
|
20240604,185300,1920330830,3125,3125,3125,3125,0
|
|
20240604,185200,1920330830,3125,3125,3125,3125,0
|
|
20240604,185100,1920330830,3125,3125,3125,3125,0
|
|
20240604,185000,1920330830,3125,3125,3125,3125,0
|
|
20240604,184900,1920330830,3125,3125,3125,3125,0
|
|
20240604,184800,1920330830,3125,3125,3125,3125,0
|
|
20240604,184700,1920330830,3125,3125,3125,3125,0
|
|
20240604,184600,1920330830,3125,3125,3125,3125,0
|
|
20240604,184500,1920330830,3125,3125,3125,3125,0
|
|
20240604,184400,1920330830,3125,3125,3125,3125,0
|
|
20240604,184300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,184200,1920330830,3125,3125,3125,3125,0
|
|
20240604,184100,1920330830,3125,3125,3125,3125,0
|
|
20240604,184000,1920330830,3125,3125,3125,3125,0
|
|
20240604,183900,1920330830,3125,3125,3125,3125,0
|
|
20240604,183800,1920330830,3125,3125,3125,3125,0
|
|
20240604,183700,1920330830,3125,3125,3125,3125,0
|
|
20240604,183600,1920330830,3125,3125,3125,3125,0
|
|
20240604,183500,1920330830,3125,3125,3125,3125,0
|
|
20240604,183400,1920330830,3125,3125,3125,3125,0
|
|
20240604,183300,1920330830,3125,3125,3125,3125,0
|
|
20240604,183200,1920330830,3125,3125,3125,3125,0
|
|
20240604,183100,1920330830,3125,3125,3125,3125,0
|
|
20240604,183000,1920330830,3125,3125,3125,3125,0
|
|
20240604,182900,1920330830,3125,3125,3125,3125,0
|
|
20240604,182800,1920330830,3125,3125,3125,3125,0
|
|
20240604,182700,1920330830,3125,3125,3125,3125,0
|
|
20240604,182600,1920330830,3125,3125,3125,3125,0
|
|
20240604,182500,1920330830,3125,3125,3125,3125,0
|
|
20240604,182400,1920330830,3125,3125,3125,3125,0
|
|
20240604,182300,1920330830,3125,3125,3125,3125,0
|
|
20240604,182200,1920330830,3125,3125,3125,3125,0
|
|
20240604,182100,1920330830,3125,3125,3125,3125,0
|
|
20240604,182000,1920330830,3125,3125,3125,3125,0
|
|
20240604,181900,1920330830,3125,3125,3125,3125,0
|
|
20240604,181800,1920330830,3125,3125,3125,3125,0
|
|
20240604,181700,1920330830,3125,3125,3125,3125,0
|
|
20240604,181600,1920330830,3125,3125,3125,3125,0
|
|
20240604,181500,1920330830,3125,3125,3125,3125,0
|
|
20240604,181400,1920330830,3125,3125,3125,3125,0
|
|
20240604,181300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,181200,1920330830,3125,3125,3125,3125,0
|
|
20240604,181100,1920330830,3125,3125,3125,3125,0
|
|
20240604,181000,1920330830,3125,3125,3125,3125,0
|
|
20240604,180900,1920330830,3125,3125,3125,3125,0
|
|
20240604,180800,1920330830,3125,3125,3125,3125,0
|
|
20240604,180700,1920330830,3125,3125,3125,3125,0
|
|
20240604,180600,1920330830,3125,3125,3125,3125,0
|
|
20240604,180500,1920330830,3125,3125,3125,3125,0
|
|
20240604,180400,1920330830,3125,3125,3125,3125,0
|
|
20240604,180300,1920330830,3125,3125,3125,3125,0
|
|
20240604,180200,1920330830,3125,3125,3125,3125,0
|
|
20240604,180100,1920330830,3125,3125,3125,3125,0
|
|
20240604,180000,1920330830,3125,3125,3125,3125,0
|
|
20240604,175900,1920330830,3125,3125,3125,3125,0
|
|
20240604,175800,1920330830,3125,3125,3125,3125,0
|
|
20240604,175700,1920330830,3125,3125,3125,3125,0
|
|
20240604,175600,1920330830,3125,3125,3125,3125,0
|
|
20240604,175500,1920330830,3125,3125,3125,3125,0
|
|
20240604,175400,1920330830,3125,3125,3125,3125,0
|
|
20240604,175300,1920330830,3125,3125,3125,3125,0
|
|
20240604,175200,1920330830,3125,3125,3125,3125,0
|
|
20240604,175100,1920330830,3125,3125,3125,3125,0
|
|
20240604,175000,1920330830,3125,3125,3125,3125,0
|
|
20240604,174900,1920330830,3125,3125,3125,3125,0
|
|
20240604,174800,1920330830,3125,3125,3125,3125,0
|
|
20240604,174700,1920330830,3125,3125,3125,3125,0
|
|
20240604,174600,1920330830,3125,3125,3125,3125,0
|
|
20240604,174500,1920330830,3125,3125,3125,3125,0
|
|
20240604,174400,1920330830,3125,3125,3125,3125,0
|
|
20240604,174300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,174200,1920330830,3125,3125,3125,3125,0
|
|
20240604,174100,1920330830,3125,3125,3125,3125,0
|
|
20240604,174000,1920330830,3125,3125,3125,3125,0
|
|
20240604,173900,1920330830,3125,3125,3125,3125,0
|
|
20240604,173800,1920330830,3125,3125,3125,3125,0
|
|
20240604,173700,1920330830,3125,3125,3125,3125,0
|
|
20240604,173600,1920330830,3125,3125,3125,3125,0
|
|
20240604,173500,1920330830,3125,3125,3125,3125,0
|
|
20240604,173400,1920330830,3125,3125,3125,3125,0
|
|
20240604,173300,1920330830,3125,3125,3125,3125,0
|
|
20240604,173200,1920330830,3125,3125,3125,3125,0
|
|
20240604,173100,1920330830,3125,3125,3125,3125,0
|
|
20240604,173000,1920330830,3125,3125,3125,3125,0
|
|
20240604,172900,1920330830,3125,3125,3125,3125,0
|
|
20240604,172800,1920330830,3125,3125,3125,3125,0
|
|
20240604,172700,1920330830,3125,3125,3125,3125,0
|
|
20240604,172600,1920330830,3125,3125,3125,3125,0
|
|
20240604,172500,1920330830,3125,3125,3125,3125,0
|
|
20240604,172400,1920330830,3125,3125,3125,3125,0
|
|
20240604,172300,1920330830,3125,3125,3125,3125,0
|
|
20240604,172200,1920330830,3125,3125,3125,3125,0
|
|
20240604,172100,1920330830,3125,3125,3125,3125,0
|
|
20240604,172000,1920330830,3125,3125,3125,3125,0
|
|
20240604,171900,1920330830,3125,3125,3125,3125,0
|
|
20240604,171800,1920330830,3125,3125,3125,3125,0
|
|
20240604,171700,1920330830,3125,3125,3125,3125,0
|
|
20240604,171600,1920330830,3125,3125,3125,3125,0
|
|
20240604,171500,1920330830,3125,3125,3125,3125,0
|
|
20240604,171400,1920330830,3125,3125,3125,3125,0
|
|
20240604,171300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,171200,1920330830,3125,3125,3125,3125,0
|
|
20240604,171100,1920330830,3125,3125,3125,3125,0
|
|
20240604,171000,1920330830,3125,3125,3125,3125,0
|
|
20240604,170900,1920330830,3125,3125,3125,3125,0
|
|
20240604,170800,1920330830,3125,3125,3125,3125,0
|
|
20240604,170700,1920330830,3125,3125,3125,3125,0
|
|
20240604,170600,1920330830,3125,3125,3125,3125,0
|
|
20240604,170500,1920330830,3125,3125,3125,3125,0
|
|
20240604,170400,1920330830,3125,3125,3125,3125,0
|
|
20240604,170300,1920330830,3125,3125,3125,3125,0
|
|
20240604,170200,1920330830,3125,3125,3125,3125,0
|
|
20240604,170100,1920330830,3125,3125,3125,3125,0
|
|
20240604,170000,1920330830,3125,3125,3125,3125,0
|
|
20240604,165900,1920330830,3125,3125,3125,3125,0
|
|
20240604,165800,1920330830,3125,3125,3125,3125,0
|
|
20240604,165700,1920330830,3125,3125,3125,3125,0
|
|
20240604,165600,1920330830,3125,3125,3125,3125,0
|
|
20240604,165500,1920330830,3125,3125,3125,3125,0
|
|
20240604,165400,1920330830,3125,3125,3125,3125,0
|
|
20240604,165300,1920330830,3125,3125,3125,3125,0
|
|
20240604,165200,1920330830,3125,3125,3125,3125,0
|
|
20240604,165100,1920330830,3125,3125,3125,3125,0
|
|
20240604,165000,1920330830,3125,3125,3125,3125,0
|
|
20240604,164900,1920330830,3125,3125,3125,3125,0
|
|
20240604,164800,1920330830,3125,3125,3125,3125,0
|
|
20240604,164700,1920330830,3125,3125,3125,3125,0
|
|
20240604,164600,1920330830,3125,3125,3125,3125,0
|
|
20240604,164500,1920330830,3125,3125,3125,3125,0
|
|
20240604,164400,1920330830,3125,3125,3125,3125,0
|
|
20240604,164300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,164200,1920330830,3125,3125,3125,3125,0
|
|
20240604,164100,1920330830,3125,3125,3125,3125,0
|
|
20240604,164000,1920330830,3125,3125,3125,3125,0
|
|
20240604,163900,1920330830,3125,3125,3125,3125,0
|
|
20240604,163800,1920330830,3125,3125,3125,3125,0
|
|
20240604,163700,1920330830,3125,3125,3125,3125,0
|
|
20240604,163600,1920330830,3125,3125,3125,3125,0
|
|
20240604,163500,1920330830,3125,3125,3125,3125,0
|
|
20240604,163400,1920330830,3125,3125,3125,3125,0
|
|
20240604,163300,1920330830,3125,3125,3125,3125,0
|
|
20240604,163200,1920330830,3125,3125,3125,3125,0
|
|
20240604,163100,1920330830,3125,3125,3125,3125,0
|
|
20240604,163000,1920330830,3125,3125,3125,3125,0
|
|
20240604,162900,1920330830,3125,3125,3125,3125,0
|
|
20240604,162800,1920330830,3125,3125,3125,3125,0
|
|
20240604,162700,1920330830,3125,3125,3125,3125,0
|
|
20240604,162600,1920330830,3125,3125,3125,3125,0
|
|
20240604,162500,1920330830,3125,3125,3125,3125,0
|
|
20240604,162400,1920330830,3125,3125,3125,3125,0
|
|
20240604,162300,1920330830,3125,3125,3125,3125,0
|
|
20240604,162200,1920330830,3125,3125,3125,3125,0
|
|
20240604,162100,1920330830,3125,3125,3125,3125,0
|
|
20240604,162000,1920330830,3125,3125,3125,3125,0
|
|
20240604,161900,1920330830,3125,3125,3125,3125,0
|
|
20240604,161800,1920330830,3125,3125,3125,3125,0
|
|
20240604,161700,1920330830,3125,3125,3125,3125,0
|
|
20240604,161600,1920330830,3125,3125,3125,3125,0
|
|
20240604,161500,1920330830,3125,3125,3125,3125,0
|
|
20240604,161400,1920330830,3125,3125,3125,3125,0
|
|
20240604,161300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,161200,1920330830,3125,3125,3125,3125,0
|
|
20240604,161100,1920330830,3125,3125,3125,3125,0
|
|
20240604,161000,1920330830,3125,3125,3125,3125,0
|
|
20240604,160900,1920330830,3125,3125,3125,3125,0
|
|
20240604,160800,1920330830,3125,3125,3125,3125,0
|
|
20240604,160700,1920330830,3125,3125,3125,3125,0
|
|
20240604,160600,1920330830,3125,3125,3125,3125,0
|
|
20240604,160500,1920330830,3125,3125,3125,3125,0
|
|
20240604,160400,1920330830,3125,3125,3125,3125,0
|
|
20240604,160300,1920330830,3125,3125,3125,3125,0
|
|
20240604,160200,1920330830,3125,3125,3125,3125,0
|
|
20240604,160100,1920330830,3125,3125,3125,3125,0
|
|
20240604,160000,1920330830,3125,3125,3125,3125,0
|
|
20240604,155900,1920330830,3125,3125,3125,3125,0
|
|
20240604,155800,1920330830,3125,3125,3125,3125,0
|
|
20240604,155700,1920330830,3125,3125,3125,3125,0
|
|
20240604,155600,1920330830,3125,3125,3125,3125,0
|
|
20240604,155500,1920330830,3125,3125,3125,3125,0
|
|
20240604,155400,1920330830,3125,3125,3125,3125,0
|
|
20240604,155300,1920330830,3125,3125,3125,3125,0
|
|
20240604,155200,1920330830,3125,3125,3125,3125,0
|
|
20240604,155100,1920330830,3125,3125,3125,3125,0
|
|
20240604,155000,1920330830,3125,3125,3125,3125,0
|
|
20240604,154900,1920330830,3125,3125,3125,3125,0
|
|
20240604,154800,1920330830,3125,3125,3125,3125,0
|
|
20240604,154700,1920330830,3125,3125,3125,3125,0
|
|
20240604,154600,1920330830,3125,3125,3125,3125,0
|
|
20240604,154500,1920330830,3125,3125,3125,3125,0
|
|
20240604,154400,1920330830,3125,3125,3125,3125,0
|
|
20240604,154300,1920330830,3125,3125,3125,3125,15770
|
|
20240604,154200,1920330830,3125,3125,3125,3125,0
|
|
20240604,154100,1920330830,3125,3125,3125,3125,0
|
|
20240604,154000,1920330830,3125,3125,3125,3125,0
|
|
20240604,153900,1920330830,3125,3125,3125,3125,0
|
|
20240604,153800,1920330830,3125,3125,3125,3125,0
|
|
20240604,153700,1920330830,3125,3125,3125,3125,0
|
|
20240604,153600,1920330830,3125,3125,3125,3125,0
|
|
20240604,153500,1920330830,3125,3125,3125,3125,0
|
|
20240604,153400,1920330830,3125,3125,3125,3125,0
|
|
20240604,153300,1920330830,3125,3125,3125,3125,0
|
|
20240604,153200,1920330830,3125,3125,3125,3125,0
|
|
20240604,153100,1920330830,3125,3125,3125,3125,0
|
|
20240604,153000,1920330830,3125,3125,3125,3125,15770
|
|
20240604,152900,1871049580,3120,3120,3120,3120,0
|
|
20240604,152800,1871049580,3120,3120,3120,3120,0
|
|
20240604,152700,1871049580,3120,3120,3120,3120,0
|
|
20240604,152600,1871049580,3120,3120,3120,3120,0
|
|
20240604,152500,1871049580,3120,3120,3120,3120,0
|
|
20240604,152400,1871049580,3120,3120,3120,3120,0
|
|
20240604,152300,1871049580,3120,3120,3120,3120,0
|
|
20240604,152200,1871049580,3120,3120,3120,3120,0
|
|
20240604,152100,1871049580,3120,3120,3120,3120,0
|
|
20240604,152000,1871049580,3120,3120,3120,3120,0
|
|
20240604,151900,1871049580,3120,3110,3120,3105,10899
|
|
20240604,151800,1837095455,3110,3090,3110,3090,11083
|
|
20240604,151700,1802752575,3090,3085,3090,3080,1078
|
|
20240604,151600,1799426940,3080,3085,3085,3080,1349
|
|
20240604,151500,1795265725,3085,3085,3085,3080,1497
|
|
20240604,151400,1790652670,3090,3085,3090,3080,2529
|
|
20240604,151300,1782852260,3085,3090,3090,3080,99
|
|
20240604,151200,1782546930,3090,3090,3090,3080,644
|
|
20240604,151100,1780556990,3090,3085,3090,3080,276
|
|
20240604,151000,1779705310,3085,3085,3090,3075,1542
|
|
20240604,150900,1774954775,3085,3085,3090,3080,3911
|
|
20240604,150800,1762890820,3090,3090,3090,3090,3
|
|
20240604,150700,1762881550,3090,3085,3090,3075,868
|
|
20240604,150600,1760203540,3085,3070,3085,3065,1442
|
|
20240604,150500,1755780990,3075,3070,3085,3070,1521
|
|
20240604,150400,1751109965,3070,3080,3085,3065,2427
|
|
20240604,150300,1743662405,3080,3095,3095,3065,7521
|
|
20240604,150200,1720530295,3090,3105,3120,3090,11847
|
|
20240604,150100,1683808885,3105,3090,3105,3085,13960
|
|
20240604,150000,1640554570,3090,3080,3090,3080,4842
|
|
20240604,145900,1625623095,3080,3070,3080,3065,2855
|
|
20240604,145800,1616846650,3070,3075,3075,3065,1593
|
|
20240604,145700,1611954195,3075,3065,3075,3060,1117
|
|
20240604,145600,1608531115,3075,3085,3085,3065,2417
|
|
20240604,145500,1601112700,3075,3080,3090,3075,5030
|
|
20240604,145400,1585598045,3080,3080,3090,3080,605
|
|
20240604,145300,1583733210,3080,3080,3080,3055,965
|
|
20240604,145200,1580766495,3080,3080,3080,3060,5839
|
|
20240604,145100,1562829995,3080,3070,3105,3065,12238
|
|
20240604,145000,1525010370,3065,3020,3065,3020,118366
|
|
20240604,144900,1164192000,3025,3025,3025,3025,0
|
|
20240604,144800,1164192000,3025,3020,3025,3020,3153
|
|
20240604,144700,1154655230,3025,3025,3025,3020,1232
|
|
20240604,144600,1150928865,3025,3025,3025,3025,3
|
|
20240604,144500,1150919790,3025,3015,3025,3015,46
|
|
20240604,144400,1150780710,3030,3030,3030,3030,5
|
|
20240604,144300,1150765560,3030,3020,3030,3020,12077
|
|
20240604,144200,1114252770,3015,3015,3015,3010,4469
|
|
20240604,144100,1100782350,3015,3015,3015,3015,100
|
|
20240604,144000,1100480850,3015,3010,3015,3005,1054
|
|
20240604,143900,1097308725,3015,3005,3015,3005,145
|
|
20240604,143800,1096872990,3015,3015,3015,3015,0
|
|
20240604,143700,1096872990,3015,3015,3015,3015,13
|
|
20240604,143600,1096833795,3015,3015,3015,3005,2583
|
|
20240604,143500,1089066835,3015,3010,3015,3010,1594
|
|
20240604,143400,1084268890,3010,3010,3010,3010,0
|
|
20240604,143300,1084268890,3010,3010,3015,3010,9
|
|
20240604,143200,1084241795,3015,3015,3015,3015,0
|
|
20240604,143100,1084241795,3015,3005,3015,3005,101
|
|
20240604,143000,1083938280,3015,3015,3015,3015,101
|
|
20240604,142900,1083633765,3015,3010,3015,3010,250
|
|
20240604,142800,1082881235,3015,3015,3015,3015,0
|
|
20240604,142700,1082881235,3015,3015,3015,3015,0
|
|
20240604,142600,1082881235,3015,3015,3015,3015,0
|
|
20240604,142500,1082881235,3015,3010,3015,3000,193
|
|
20240604,142400,1082301070,3015,3015,3015,3015,10
|
|
20240604,142300,1082270920,3010,3005,3010,3005,1682
|
|
20240604,142200,1077210350,3010,3000,3010,3000,128
|
|
20240604,142100,1076826145,3010,3010,3010,3010,20
|
|
20240604,142000,1076765945,3000,3000,3000,3000,35
|
|
20240604,141900,1076660945,3010,3010,3010,3010,4
|
|
20240604,141800,1076648905,3010,3010,3010,3010,5
|
|
20240604,141700,1076633855,3010,3005,3010,3000,1849
|
|
20240604,141600,1071080370,3005,3005,3005,3000,949
|
|
20240604,141500,1068233325,3005,3005,3005,3000,833
|
|
20240604,141400,1065730495,3005,3005,3005,3005,6
|
|
20240604,141300,1065712465,3005,3005,3005,3005,2
|
|
20240604,141200,1065706455,2995,3005,3005,2995,2003
|
|
20240604,141100,1059707460,2995,2995,2995,2995,100
|
|
20240604,141000,1059407960,3010,3000,3010,2995,1015
|
|
20240604,140900,1056361830,3010,3010,3010,3010,0
|
|
20240604,140800,1056361830,3010,3010,3010,3010,0
|
|
20240604,140700,1056361830,3010,3000,3010,3000,1883
|
|
20240604,140600,1050712815,2995,2995,2995,2995,1000
|
|
20240604,140500,1047717815,3000,3000,3000,3000,1
|
|
20240604,140400,1047714815,2995,3000,3000,2995,301
|
|
20240604,140300,1046813315,2995,3000,3000,2995,51
|
|
20240604,140200,1046660565,3000,2995,3000,2995,1583
|
|
20240604,140100,1041919470,3000,2995,3000,2995,113
|
|
20240604,140000,1041581020,3000,3000,3000,3000,3
|
|
20240604,135900,1041572020,3000,2995,3000,2995,1371
|
|
20240604,135800,1037465870,3000,3000,3000,3000,0
|
|
20240604,135700,1037465870,3000,2990,3000,2990,1944
|
|
20240604,135600,1031653300,3000,3000,3000,3000,3
|
|
20240604,135500,1031644300,3000,3000,3000,2995,105
|
|
20240604,135400,1031329800,2990,3000,3000,2990,5182
|
|
20240604,135300,1015820455,3005,3005,3005,3005,0
|
|
20240604,135200,1015820455,3005,3005,3005,3005,0
|
|
20240604,135100,1015820455,3005,3005,3005,3005,3
|
|
20240604,135000,1015811440,3005,3005,3005,3005,58
|
|
20240604,134900,1015637150,3015,3000,3015,2995,7793
|
|
20240604,134800,992251580,3010,3010,3010,3010,1
|
|
20240604,134700,992248570,3010,3010,3010,3010,0
|
|
20240604,134600,992248570,3010,3000,3010,3000,413
|
|
20240604,134500,991009560,3000,3010,3010,3000,1685
|
|
20240604,134400,985954550,3010,3000,3010,2995,99
|
|
20240604,134300,985658020,3010,3010,3010,3010,1
|
|
20240604,134200,985655010,3000,3010,3010,3000,1216
|
|
20240604,134100,982007000,3010,3010,3010,3010,0
|
|
20240604,134000,982007000,3010,3005,3010,3000,323
|
|
20240604,133900,981037955,3015,3015,3015,3015,1
|
|
20240604,133800,981034940,3000,3000,3000,3000,3428
|
|
20240604,133700,970750940,3015,3015,3015,3000,5924
|
|
20240604,133600,952974300,3010,3020,3020,3010,302
|
|
20240604,133500,952065260,3020,3020,3020,3020,64
|
|
20240604,133400,951871980,3020,3020,3020,3020,4
|
|
20240604,133300,951859900,3020,3020,3020,3020,1
|
|
20240604,133200,951856880,3020,3020,3020,3020,5
|
|
20240604,133100,951841780,3020,3020,3020,3020,0
|
|
20240604,133000,951841780,3020,3015,3020,3015,2764
|
|
20240604,132900,943504860,3020,3020,3020,3020,0
|
|
20240604,132800,943504860,3020,3020,3020,3020,0
|
|
20240604,132700,943504860,3020,3020,3020,3020,0
|
|
20240604,132600,943504860,3020,3020,3020,3020,0
|
|
20240604,132500,943504860,3020,3020,3020,3020,0
|
|
20240604,132400,943504860,3020,3020,3020,3020,1
|
|
20240604,132300,943501840,3010,3020,3020,3010,322
|
|
20240604,132200,942529450,3020,3020,3020,3020,307
|
|
20240604,132100,941602310,3020,3020,3020,3020,46
|
|
20240604,132000,941463390,3020,3020,3020,3000,4302
|
|
20240604,131900,928540385,3020,3010,3020,3010,70
|
|
20240604,131800,928329675,3015,3020,3020,3015,552
|
|
20240604,131700,926662640,3015,3015,3015,3015,1
|
|
20240604,131600,926659625,3020,3020,3020,3020,0
|
|
20240604,131500,926659625,3020,3020,3020,3020,460
|
|
20240604,131400,925270425,3015,3015,3015,3015,408
|
|
20240604,131300,924040305,3020,3020,3020,3020,350
|
|
20240604,131200,922983305,3020,3020,3020,3020,0
|
|
20240604,131100,922983305,3020,3015,3020,3015,502
|
|
20240604,131000,921469770,3020,3020,3020,3020,0
|
|
20240604,130900,921469770,3020,3020,3020,3020,0
|
|
20240604,130800,921469770,3020,3020,3020,3020,0
|
|
20240604,130700,921469770,3020,3020,3020,3020,0
|
|
20240604,130600,921469770,3020,3010,3020,3010,81
|
|
20240604,130500,921225950,3020,3020,3020,3020,0
|
|
20240604,130400,921225950,3020,3015,3025,3015,4
|
|
20240604,130300,921213875,3025,3025,3025,3015,3
|
|
20240604,130200,921204810,3020,3020,3020,3020,1109
|
|
20240604,130100,917855630,3020,3015,3020,3015,926
|
|
20240604,130000,915059115,3025,3025,3025,3025,0
|
|
20240604,125900,915059115,3025,3025,3025,3025,0
|
|
20240604,125800,915059115,3025,3025,3025,3025,0
|
|
20240604,125700,915059115,3025,3025,3025,3025,0
|
|
20240604,125600,915059115,3025,3025,3025,3025,2
|
|
20240604,125500,915053065,3025,3005,3025,3005,179
|
|
20240604,125400,914515130,3025,3020,3025,3020,464
|
|
20240604,125300,913113840,3020,3005,3020,3005,13284
|
|
20240604,125200,873006940,3015,3010,3015,3010,1740
|
|
20240604,125100,867769535,3010,3010,3010,3010,3
|
|
20240604,125000,867760505,3015,3015,3015,3015,0
|
|
20240604,124900,867760505,3015,3005,3015,3000,2877
|
|
20240604,124800,859129455,3015,3015,3015,3015,0
|
|
20240604,124700,859129455,3015,3005,3015,3005,348
|
|
20240604,124600,858083695,3020,3020,3020,3020,0
|
|
20240604,124500,858083695,3020,3005,3020,3005,14
|
|
20240604,124400,858041580,3005,3010,3010,3005,5446
|
|
20240604,124300,841669145,3020,3020,3020,3020,0
|
|
20240604,124200,841669145,3020,3020,3020,3020,0
|
|
20240604,124100,841669145,3020,3020,3020,3020,320
|
|
20240604,124000,840702745,3020,3015,3020,3015,40
|
|
20240604,123900,840581950,3020,3010,3020,3010,577
|
|
20240604,123800,838845170,3020,3015,3020,3010,39
|
|
20240604,123700,838727735,3020,3020,3020,3020,0
|
|
20240604,123600,838727735,3020,3020,3020,3020,0
|
|
20240604,123500,838727735,3020,3020,3020,3020,0
|
|
20240604,123400,838727735,3020,3020,3020,3020,3
|
|
20240604,123300,838718675,3010,3010,3010,3010,558
|
|
20240604,123200,837039095,3010,3010,3010,3010,40
|
|
20240604,123100,836918695,3010,3010,3010,3010,1001
|
|
20240604,123000,833905685,3010,3010,3010,3005,76
|
|
20240604,122900,833677050,3010,3005,3010,3005,201
|
|
20240604,122800,833073040,3005,3005,3010,3005,42
|
|
20240604,122700,832946825,3010,3010,3010,3010,0
|
|
20240604,122600,832946825,3010,3010,3010,3010,0
|
|
20240604,122500,832946825,3010,3010,3010,3010,0
|
|
20240604,122400,832946825,3010,3005,3010,3005,2
|
|
20240604,122300,832940810,3010,3010,3010,3010,23
|
|
20240604,122200,832871580,3010,3010,3010,3010,1
|
|
20240604,122100,832868570,3005,3010,3010,3005,3001
|
|
20240604,122000,823850560,3010,3005,3010,3005,1997
|
|
20240604,121900,817849560,3010,3010,3020,3005,2622
|
|
20240604,121800,809962330,3020,3020,3020,3020,0
|
|
20240604,121700,809962330,3020,3020,3020,3020,1
|
|
20240604,121600,809959310,3010,3020,3020,3010,4291
|
|
20240604,121500,797028490,3020,3020,3020,3010,748
|
|
20240604,121400,794776985,3010,3020,3020,3010,2
|
|
20240604,121300,794770955,3020,3015,3020,3015,371
|
|
20240604,121200,793652385,3020,3010,3020,3010,1016
|
|
20240604,121100,790591625,3020,3015,3020,3010,2307
|
|
20240604,121000,783645715,3020,3020,3020,3020,30
|
|
20240604,120900,783555115,3020,3015,3020,3015,4
|
|
20240604,120800,783543050,3020,3020,3020,3020,0
|
|
20240604,120700,783543050,3020,3020,3020,3020,0
|
|
20240604,120600,783543050,3020,3020,3020,3020,20
|
|
20240604,120500,783482650,3020,3020,3020,3020,1
|
|
20240604,120400,783479630,3020,3020,3020,3020,6
|
|
20240604,120300,783461510,3020,3020,3020,3020,502
|
|
20240604,120200,781945470,3020,3020,3020,3020,1
|
|
20240604,120100,781942450,3020,3015,3020,3015,4
|
|
20240604,120000,781930375,3015,3015,3015,3015,0
|
|
20240604,115900,781930375,3015,3015,3015,3015,50
|
|
20240604,115800,781779625,3020,3020,3020,3020,0
|
|
20240604,115700,781779625,3020,3020,3020,3020,3
|
|
20240604,115600,781770565,3020,3020,3020,3020,0
|
|
20240604,115500,781770565,3020,3020,3020,3020,653
|
|
20240604,115400,779798505,3020,3020,3025,3020,71
|
|
20240604,115300,779584005,3025,3025,3025,3025,0
|
|
20240604,115200,779584005,3025,3025,3025,3025,100
|
|
20240604,115100,779281505,3025,3025,3025,3025,0
|
|
20240604,115000,779281505,3025,3025,3025,3025,0
|
|
20240604,114900,779281505,3025,3015,3025,3015,380
|
|
20240604,114800,778135785,3015,3015,3015,3010,6
|
|
20240604,114700,778117700,3015,3015,3015,3015,0
|
|
20240604,114600,778117700,3015,3015,3015,3015,1
|
|
20240604,114500,778114685,3010,3010,3010,3010,0
|
|
20240604,114400,778114685,3010,3010,3010,3010,50
|
|
20240604,114300,777964185,3015,3015,3015,3015,2
|
|
20240604,114200,777958155,3015,3015,3015,3015,0
|
|
20240604,114100,777958155,3015,3015,3015,3015,0
|
|
20240604,114000,777958155,3015,3015,3015,3015,185
|
|
20240604,113900,777400380,3010,3010,3010,3010,200
|
|
20240604,113800,776798380,3015,3015,3015,3015,0
|
|
20240604,113700,776798380,3015,3015,3015,3015,157
|
|
20240604,113600,776325025,3015,3015,3015,3015,13
|
|
20240604,113500,776285830,3015,3010,3015,3010,73
|
|
20240604,113400,776066095,3015,3010,3015,3005,516
|
|
20240604,113300,774514685,3015,3015,3015,3015,1
|
|
20240604,113200,774511670,3025,3010,3025,3010,87
|
|
20240604,113100,774249785,3010,3020,3020,3010,709
|
|
20240604,113000,772115675,3020,3020,3020,3020,0
|
|
20240604,112900,772115675,3020,3020,3020,3010,641
|
|
20240604,112800,770186205,3010,3010,3010,3010,285
|
|
20240604,112700,769328355,3015,3015,3015,3015,101
|
|
20240604,112600,769023840,3020,3020,3020,3020,2
|
|
20240604,112500,769017800,3025,3015,3025,3015,1501
|
|
20240604,112400,764492275,3025,3025,3025,3025,0
|
|
20240604,112300,764492275,3025,3020,3025,3020,2
|
|
20240604,112200,764486230,3020,3025,3025,3020,2019
|
|
20240604,112100,758388750,3025,3025,3025,3025,12
|
|
20240604,112000,758352450,3025,3030,3030,3025,1272
|
|
20240604,111900,754503395,3030,3020,3030,3020,1492
|
|
20240604,111800,749990115,3025,3020,3025,3020,250
|
|
20240604,111700,749235110,3020,3030,3030,3020,2061
|
|
20240604,111600,743004830,3030,3030,3030,3030,10
|
|
20240604,111500,742974530,3030,3030,3030,3030,0
|
|
20240604,111400,742974530,3030,3030,3030,3030,1482
|
|
20240604,111300,738484070,3030,3030,3030,3030,1
|
|
20240604,111200,738481040,3030,3030,3030,3030,365
|
|
20240604,111100,737375090,3030,3030,3030,3030,0
|
|
20240604,111000,737375090,3030,3030,3030,3030,200
|
|
20240604,110900,736769090,3030,3025,3030,3025,623
|
|
20240604,110800,734881405,3025,3030,3030,3025,539
|
|
20240604,110700,733250920,3025,3025,3025,3025,22
|
|
20240604,110600,733184370,3025,3020,3025,3020,598
|
|
20240604,110500,731378405,3025,3025,3025,3025,4
|
|
20240604,110400,731366305,3030,3030,3030,3030,0
|
|
20240604,110300,731366305,3030,3030,3030,3030,502
|
|
20240604,110200,729845245,3030,3030,3030,3025,1396
|
|
20240604,110100,725622315,3030,3030,3030,3030,6
|
|
20240604,110000,725604135,3030,3030,3030,3030,0
|
|
20240604,105900,725604135,3030,3030,3030,3030,102
|
|
20240604,105800,725295075,3030,3025,3030,3025,353
|
|
20240604,105700,724227235,3025,3025,3025,3025,0
|
|
20240604,105600,724227235,3025,3025,3025,3025,100
|
|
20240604,105500,723924735,3030,3030,3030,3030,0
|
|
20240604,105400,723924735,3030,3030,3030,3030,160
|
|
20240604,105300,723439935,3035,3035,3035,3035,0
|
|
20240604,105200,723439935,3035,3035,3035,3035,6
|
|
20240604,105100,723421725,3035,3035,3035,3035,0
|
|
20240604,105000,723421725,3035,3025,3035,3020,1022
|
|
20240604,104900,720323985,3035,3035,3035,3035,4900
|
|
20240604,104800,705452485,3035,3030,3035,3030,3
|
|
20240604,104700,705443385,3035,3035,3035,3035,3
|
|
20240604,104600,705434280,3035,3035,3035,3015,3813
|
|
20240604,104500,693899245,3030,3030,3030,3030,262
|
|
20240604,104400,693105385,3035,3035,3035,3035,488
|
|
20240604,104300,691624305,3035,3035,3035,3035,882
|
|
20240604,104200,688947435,3035,3035,3035,3035,17
|
|
20240604,104100,688895840,3035,3035,3035,3035,638
|
|
20240604,104000,686959510,3035,3030,3035,3030,28
|
|
20240604,103900,686874535,3035,3030,3035,3030,165
|
|
20240604,103800,686374580,3035,3030,3035,3030,1519
|
|
20240604,103700,681772005,3025,3030,3030,3025,130
|
|
20240604,103600,681378190,3035,3035,3035,3035,0
|
|
20240604,103500,681378190,3035,3025,3035,3025,4016
|
|
20240604,103400,669224780,3040,3035,3040,3035,3
|
|
20240604,103300,669215670,3025,3030,3030,3025,474
|
|
20240604,103200,667780690,3030,3040,3040,3030,1731
|
|
20240604,103100,662526190,3040,3035,3040,3035,106
|
|
20240604,103000,662203990,3040,3035,3040,3035,6355
|
|
20240604,102900,642899605,3035,3030,3035,3030,2
|
|
20240604,102800,642893540,3030,3030,3030,3030,879
|
|
20240604,102700,640230170,3030,3030,3030,3030,0
|
|
20240604,102600,640230170,3030,3020,3030,3020,293
|
|
20240604,102500,639343200,3030,3020,3030,3020,287
|
|
20240604,102400,638476450,3020,3020,3020,3020,1906
|
|
20240604,102300,632720330,3030,3025,3030,3025,286
|
|
20240604,102200,631855170,3030,3030,3030,3025,4
|
|
20240604,102100,631843060,3025,3030,3030,3025,606
|
|
20240604,102000,630007405,3030,3030,3030,3030,53
|
|
20240604,101900,629846815,3030,3030,3030,3030,0
|
|
20240604,101800,629846815,3030,3030,3030,3025,2078
|
|
20240604,101700,623559355,3030,3030,3030,3025,3266
|
|
20240604,101600,613672290,3030,3035,3035,3030,2452
|
|
20240604,101500,606230570,3030,3025,3030,3025,7125
|
|
20240604,101400,584658735,3020,3025,3025,3020,682
|
|
20240604,101300,582595710,3020,3020,3020,3020,2216
|
|
20240604,101200,575903390,3020,3015,3020,3015,1335
|
|
20240604,101100,571873350,3020,3020,3020,3020,1
|
|
20240604,101000,571870330,3015,3015,3025,3015,2576
|
|
20240604,100900,564090245,3020,3015,3020,3015,121
|
|
20240604,100800,563725425,3020,3020,3020,3020,1388
|
|
20240604,100700,559533665,3020,3025,3025,3020,1302
|
|
20240604,100600,555601620,3025,3025,3025,3020,13
|
|
20240604,100500,555562345,3020,3030,3030,3015,2102
|
|
20240604,100400,549213090,3030,3030,3030,3030,1
|
|
20240604,100300,549210060,3030,3020,3030,3020,1424
|
|
20240604,100200,544906305,3020,3025,3025,3020,350
|
|
20240604,100100,543848805,3025,3000,3025,3000,12
|
|
20240604,100000,543812780,3020,3025,3030,2995,1412
|
|
20240604,095900,539570940,2990,3010,3030,2990,42539
|
|
20240604,095800,411557770,3005,3000,3005,3000,8394
|
|
20240604,095700,386345960,3000,3000,3000,3000,2224
|
|
20240604,095600,379673960,3000,2985,3000,2985,9239
|
|
20240604,095500,351963500,3000,2985,3000,2985,5001
|
|
20240604,095400,337035500,3000,2995,3000,2995,803
|
|
20240604,095300,334630505,2995,2995,2995,2995,1003
|
|
20240604,095200,331626520,2980,2985,2995,2980,949
|
|
20240604,095100,328793975,3000,2985,3000,2985,229
|
|
20240604,095000,328110320,3000,3000,3000,3000,3372
|
|
20240604,094900,317994320,3010,3000,3010,3000,5562
|
|
20240604,094800,301269895,2990,2995,3005,2990,12493
|
|
20240604,094700,263894520,2990,2990,2995,2990,870
|
|
20240604,094600,261293105,2990,2970,2990,2970,2604
|
|
20240604,094500,253530630,2970,2970,2970,2970,257
|
|
20240604,094400,252767340,2980,2980,2980,2980,0
|
|
20240604,094300,252767340,2980,2965,2980,2965,1395
|
|
20240604,094200,248614745,2980,2965,2980,2965,14
|
|
20240604,094100,248573060,2980,2975,2980,2975,3116
|
|
20240604,094000,239302915,2980,2985,2985,2980,43
|
|
20240604,093900,239174770,2985,2985,2985,2985,3
|
|
20240604,093800,239165815,2985,2980,2985,2980,1007
|
|
20240604,093700,236164950,2980,2975,2980,2975,675
|
|
20240604,093600,234156810,2975,2970,2975,2965,1278
|
|
20240604,093500,230361260,2975,2980,2980,2970,281
|
|
20240604,093400,229525780,2975,2980,2980,2975,402
|
|
20240604,093300,228327870,2980,2990,2990,2980,31
|
|
20240604,093200,228235335,2990,2990,2990,2990,60
|
|
20240604,093100,228055935,2995,2990,2995,2990,1944
|
|
20240604,093000,222243370,2990,2985,2990,2985,800
|
|
20240604,092900,219851870,2990,2980,2990,2980,111
|
|
20240604,092800,219521080,2985,2985,2985,2985,6
|
|
20240604,092700,219503170,2970,2970,2970,2970,1893
|
|
20240604,092600,213880960,2990,2975,2990,2950,17533
|
|
20240604,092500,161905530,2995,2980,2995,2975,2514
|
|
20240604,092400,154419560,2980,2975,2980,2975,521
|
|
20240604,092300,152869480,2975,2980,2980,2970,877
|
|
20240604,092200,150257230,2975,2980,2980,2975,4392
|
|
20240604,092100,137186910,2980,2975,2980,2975,703
|
|
20240604,092000,135095480,2980,2975,2980,2975,1673
|
|
20240604,091900,130118275,2980,2980,2980,2980,2730
|
|
20240604,091800,121982875,2985,2985,2985,2985,334
|
|
20240604,091700,120985885,2985,2995,2995,2985,2759
|
|
20240604,091600,112736705,3000,3000,3000,3000,1265
|
|
20240604,091500,108941705,3005,2995,3005,2995,743
|
|
20240604,091400,106712200,3005,3005,3005,2990,1291
|
|
20240604,091300,102832870,3005,3010,3010,2980,3769
|
|
20240604,091200,91563085,3000,3000,3015,3000,7478
|
|
20240604,091100,69088750,3000,2985,3000,2985,1918
|
|
20240604,091000,63345230,2995,2995,2995,2995,1
|
|
20240604,090900,63342235,2995,2995,2995,2990,824
|
|
20240604,090800,60874970,2990,2985,2990,2985,544
|
|
20240604,090700,59249620,2985,2980,2985,2980,1179
|
|
20240604,090600,55735940,2980,2985,2990,2975,1666
|
|
20240604,090500,50767670,3000,2985,3000,2980,4311
|
|
20240604,090400,37913180,3000,2975,3000,2970,1215
|
|
20240604,090300,34302210,2980,3010,3010,2980,4765
|
|
20240604,090200,20093670,3010,2990,3010,2990,4622
|
|
20240604,090100,6230625,2975,2980,2990,2975,339
|
|
20240604,090000,5221885,2975,2980,2980,2975,1754
|