647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,194300,7265294155,2550,2550,2550,2550,0
|
|
20240604,194200,7265294155,2550,2550,2550,2550,0
|
|
20240604,194100,7265294155,2550,2550,2550,2550,0
|
|
20240604,194000,7265294155,2550,2550,2550,2550,0
|
|
20240604,193900,7265294155,2550,2550,2550,2550,0
|
|
20240604,193800,7265294155,2550,2550,2550,2550,0
|
|
20240604,193700,7265294155,2550,2550,2550,2550,0
|
|
20240604,193600,7265294155,2550,2550,2550,2550,0
|
|
20240604,193500,7265294155,2550,2550,2550,2550,0
|
|
20240604,193400,7265294155,2550,2550,2550,2550,0
|
|
20240604,193300,7265294155,2550,2550,2550,2550,0
|
|
20240604,193200,7265294155,2550,2550,2550,2550,0
|
|
20240604,193100,7265294155,2550,2550,2550,2550,0
|
|
20240604,193000,7265294155,2550,2550,2550,2550,0
|
|
20240604,192900,7265294155,2550,2550,2550,2550,0
|
|
20240604,192800,7265294155,2550,2550,2550,2550,0
|
|
20240604,192700,7265294155,2550,2550,2550,2550,0
|
|
20240604,192600,7265294155,2550,2550,2550,2550,0
|
|
20240604,192500,7265294155,2550,2550,2550,2550,0
|
|
20240604,192400,7265294155,2550,2550,2550,2550,0
|
|
20240604,192300,7265294155,2550,2550,2550,2550,0
|
|
20240604,192200,7265294155,2550,2550,2550,2550,0
|
|
20240604,192100,7265294155,2550,2550,2550,2550,0
|
|
20240604,192000,7265294155,2550,2550,2550,2550,0
|
|
20240604,191900,7265294155,2550,2550,2550,2550,0
|
|
20240604,191800,7265294155,2550,2550,2550,2550,0
|
|
20240604,191700,7265294155,2550,2550,2550,2550,0
|
|
20240604,191600,7265294155,2550,2550,2550,2550,0
|
|
20240604,191500,7265294155,2550,2550,2550,2550,0
|
|
20240604,191400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,191300,7265294155,2550,2550,2550,2550,0
|
|
20240604,191200,7265294155,2550,2550,2550,2550,0
|
|
20240604,191100,7265294155,2550,2550,2550,2550,0
|
|
20240604,191000,7265294155,2550,2550,2550,2550,0
|
|
20240604,190900,7265294155,2550,2550,2550,2550,0
|
|
20240604,190800,7265294155,2550,2550,2550,2550,0
|
|
20240604,190700,7265294155,2550,2550,2550,2550,0
|
|
20240604,190600,7265294155,2550,2550,2550,2550,0
|
|
20240604,190500,7265294155,2550,2550,2550,2550,0
|
|
20240604,190400,7265294155,2550,2550,2550,2550,0
|
|
20240604,190300,7265294155,2550,2550,2550,2550,0
|
|
20240604,190200,7265294155,2550,2550,2550,2550,0
|
|
20240604,190100,7265294155,2550,2550,2550,2550,0
|
|
20240604,190000,7265294155,2550,2550,2550,2550,0
|
|
20240604,185900,7265294155,2550,2550,2550,2550,0
|
|
20240604,185800,7265294155,2550,2550,2550,2550,0
|
|
20240604,185700,7265294155,2550,2550,2550,2550,0
|
|
20240604,185600,7265294155,2550,2550,2550,2550,0
|
|
20240604,185500,7265294155,2550,2550,2550,2550,0
|
|
20240604,185400,7265294155,2550,2550,2550,2550,0
|
|
20240604,185300,7265294155,2550,2550,2550,2550,0
|
|
20240604,185200,7265294155,2550,2550,2550,2550,0
|
|
20240604,185100,7265294155,2550,2550,2550,2550,0
|
|
20240604,185000,7265294155,2550,2550,2550,2550,0
|
|
20240604,184900,7265294155,2550,2550,2550,2550,0
|
|
20240604,184800,7265294155,2550,2550,2550,2550,0
|
|
20240604,184700,7265294155,2550,2550,2550,2550,0
|
|
20240604,184600,7265294155,2550,2550,2550,2550,0
|
|
20240604,184500,7265294155,2550,2550,2550,2550,0
|
|
20240604,184400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,184300,7265294155,2550,2550,2550,2550,0
|
|
20240604,184200,7265294155,2550,2550,2550,2550,0
|
|
20240604,184100,7265294155,2550,2550,2550,2550,0
|
|
20240604,184000,7265294155,2550,2550,2550,2550,0
|
|
20240604,183900,7265294155,2550,2550,2550,2550,0
|
|
20240604,183800,7265294155,2550,2550,2550,2550,0
|
|
20240604,183700,7265294155,2550,2550,2550,2550,0
|
|
20240604,183600,7265294155,2550,2550,2550,2550,0
|
|
20240604,183500,7265294155,2550,2550,2550,2550,0
|
|
20240604,183400,7265294155,2550,2550,2550,2550,0
|
|
20240604,183300,7265294155,2550,2550,2550,2550,0
|
|
20240604,183200,7265294155,2550,2550,2550,2550,0
|
|
20240604,183100,7265294155,2550,2550,2550,2550,0
|
|
20240604,183000,7265294155,2550,2550,2550,2550,0
|
|
20240604,182900,7265294155,2550,2550,2550,2550,0
|
|
20240604,182800,7265294155,2550,2550,2550,2550,0
|
|
20240604,182700,7265294155,2550,2550,2550,2550,0
|
|
20240604,182600,7265294155,2550,2550,2550,2550,0
|
|
20240604,182500,7265294155,2550,2550,2550,2550,0
|
|
20240604,182400,7265294155,2550,2550,2550,2550,0
|
|
20240604,182300,7265294155,2550,2550,2550,2550,0
|
|
20240604,182200,7265294155,2550,2550,2550,2550,0
|
|
20240604,182100,7265294155,2550,2550,2550,2550,0
|
|
20240604,182000,7265294155,2550,2550,2550,2550,0
|
|
20240604,181900,7265294155,2550,2550,2550,2550,0
|
|
20240604,181800,7265294155,2550,2550,2550,2550,0
|
|
20240604,181700,7265294155,2550,2550,2550,2550,0
|
|
20240604,181600,7265294155,2550,2550,2550,2550,0
|
|
20240604,181500,7265294155,2550,2550,2550,2550,0
|
|
20240604,181400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,181300,7265294155,2550,2550,2550,2550,0
|
|
20240604,181200,7265294155,2550,2550,2550,2550,0
|
|
20240604,181100,7265294155,2550,2550,2550,2550,0
|
|
20240604,181000,7265294155,2550,2550,2550,2550,0
|
|
20240604,180900,7265294155,2550,2550,2550,2550,0
|
|
20240604,180800,7265294155,2550,2550,2550,2550,0
|
|
20240604,180700,7265294155,2550,2550,2550,2550,0
|
|
20240604,180600,7265294155,2550,2550,2550,2550,0
|
|
20240604,180500,7265294155,2550,2550,2550,2550,0
|
|
20240604,180400,7265294155,2550,2550,2550,2550,0
|
|
20240604,180300,7265294155,2550,2550,2550,2550,0
|
|
20240604,180200,7265294155,2550,2550,2550,2550,0
|
|
20240604,180100,7265294155,2550,2550,2550,2550,0
|
|
20240604,180000,7265294155,2550,2550,2550,2550,0
|
|
20240604,175900,7265294155,2550,2550,2550,2550,0
|
|
20240604,175800,7265294155,2550,2550,2550,2550,0
|
|
20240604,175700,7265294155,2550,2550,2550,2550,0
|
|
20240604,175600,7265294155,2550,2550,2550,2550,0
|
|
20240604,175500,7265294155,2550,2550,2550,2550,0
|
|
20240604,175400,7265294155,2550,2550,2550,2550,0
|
|
20240604,175300,7265294155,2550,2550,2550,2550,0
|
|
20240604,175200,7265294155,2550,2550,2550,2550,0
|
|
20240604,175100,7265294155,2550,2550,2550,2550,0
|
|
20240604,175000,7265294155,2550,2550,2550,2550,0
|
|
20240604,174900,7265294155,2550,2550,2550,2550,0
|
|
20240604,174800,7265294155,2550,2550,2550,2550,0
|
|
20240604,174700,7265294155,2550,2550,2550,2550,0
|
|
20240604,174600,7265294155,2550,2550,2550,2550,0
|
|
20240604,174500,7265294155,2550,2550,2550,2550,0
|
|
20240604,174400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,174300,7265294155,2550,2550,2550,2550,0
|
|
20240604,174200,7265294155,2550,2550,2550,2550,0
|
|
20240604,174100,7265294155,2550,2550,2550,2550,0
|
|
20240604,174000,7265294155,2550,2550,2550,2550,0
|
|
20240604,173900,7265294155,2550,2550,2550,2550,0
|
|
20240604,173800,7265294155,2550,2550,2550,2550,0
|
|
20240604,173700,7265294155,2550,2550,2550,2550,0
|
|
20240604,173600,7265294155,2550,2550,2550,2550,0
|
|
20240604,173500,7265294155,2550,2550,2550,2550,0
|
|
20240604,173400,7265294155,2550,2550,2550,2550,0
|
|
20240604,173300,7265294155,2550,2550,2550,2550,0
|
|
20240604,173200,7265294155,2550,2550,2550,2550,0
|
|
20240604,173100,7265294155,2550,2550,2550,2550,0
|
|
20240604,173000,7265294155,2550,2550,2550,2550,0
|
|
20240604,172900,7265294155,2550,2550,2550,2550,0
|
|
20240604,172800,7265294155,2550,2550,2550,2550,0
|
|
20240604,172700,7265294155,2550,2550,2550,2550,0
|
|
20240604,172600,7265294155,2550,2550,2550,2550,0
|
|
20240604,172500,7265294155,2550,2550,2550,2550,0
|
|
20240604,172400,7265294155,2550,2550,2550,2550,0
|
|
20240604,172300,7265294155,2550,2550,2550,2550,0
|
|
20240604,172200,7265294155,2550,2550,2550,2550,0
|
|
20240604,172100,7265294155,2550,2550,2550,2550,0
|
|
20240604,172000,7265294155,2550,2550,2550,2550,0
|
|
20240604,171900,7265294155,2550,2550,2550,2550,0
|
|
20240604,171800,7265294155,2550,2550,2550,2550,0
|
|
20240604,171700,7265294155,2550,2550,2550,2550,0
|
|
20240604,171600,7265294155,2550,2550,2550,2550,0
|
|
20240604,171500,7265294155,2550,2550,2550,2550,0
|
|
20240604,171400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,171300,7265294155,2550,2550,2550,2550,0
|
|
20240604,171200,7265294155,2550,2550,2550,2550,0
|
|
20240604,171100,7265294155,2550,2550,2550,2550,0
|
|
20240604,171000,7265294155,2550,2550,2550,2550,0
|
|
20240604,170900,7265294155,2550,2550,2550,2550,0
|
|
20240604,170800,7265294155,2550,2550,2550,2550,0
|
|
20240604,170700,7265294155,2550,2550,2550,2550,0
|
|
20240604,170600,7265294155,2550,2550,2550,2550,0
|
|
20240604,170500,7265294155,2550,2550,2550,2550,0
|
|
20240604,170400,7265294155,2550,2550,2550,2550,0
|
|
20240604,170300,7265294155,2550,2550,2550,2550,0
|
|
20240604,170200,7265294155,2550,2550,2550,2550,0
|
|
20240604,170100,7265294155,2550,2550,2550,2550,0
|
|
20240604,170000,7265294155,2550,2550,2550,2550,0
|
|
20240604,165900,7265294155,2550,2550,2550,2550,0
|
|
20240604,165800,7265294155,2550,2550,2550,2550,0
|
|
20240604,165700,7265294155,2550,2550,2550,2550,0
|
|
20240604,165600,7265294155,2550,2550,2550,2550,0
|
|
20240604,165500,7265294155,2550,2550,2550,2550,0
|
|
20240604,165400,7265294155,2550,2550,2550,2550,0
|
|
20240604,165300,7265294155,2550,2550,2550,2550,0
|
|
20240604,165200,7265294155,2550,2550,2550,2550,0
|
|
20240604,165100,7265294155,2550,2550,2550,2550,0
|
|
20240604,165000,7265294155,2550,2550,2550,2550,0
|
|
20240604,164900,7265294155,2550,2550,2550,2550,0
|
|
20240604,164800,7265294155,2550,2550,2550,2550,0
|
|
20240604,164700,7265294155,2550,2550,2550,2550,0
|
|
20240604,164600,7265294155,2550,2550,2550,2550,0
|
|
20240604,164500,7265294155,2550,2550,2550,2550,0
|
|
20240604,164400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,164300,7265294155,2550,2550,2550,2550,0
|
|
20240604,164200,7265294155,2550,2550,2550,2550,0
|
|
20240604,164100,7265294155,2550,2550,2550,2550,0
|
|
20240604,164000,7265294155,2550,2550,2550,2550,0
|
|
20240604,163900,7265294155,2550,2550,2550,2550,0
|
|
20240604,163800,7265294155,2550,2550,2550,2550,0
|
|
20240604,163700,7265294155,2550,2550,2550,2550,0
|
|
20240604,163600,7265294155,2550,2550,2550,2550,0
|
|
20240604,163500,7265294155,2550,2550,2550,2550,0
|
|
20240604,163400,7265294155,2550,2550,2550,2550,0
|
|
20240604,163300,7265294155,2550,2550,2550,2550,0
|
|
20240604,163200,7265294155,2550,2550,2550,2550,0
|
|
20240604,163100,7265294155,2550,2550,2550,2550,0
|
|
20240604,163000,7265294155,2550,2550,2550,2550,0
|
|
20240604,162900,7265294155,2550,2550,2550,2550,0
|
|
20240604,162800,7265294155,2550,2550,2550,2550,0
|
|
20240604,162700,7265294155,2550,2550,2550,2550,0
|
|
20240604,162600,7265294155,2550,2550,2550,2550,0
|
|
20240604,162500,7265294155,2550,2550,2550,2550,0
|
|
20240604,162400,7265294155,2550,2550,2550,2550,0
|
|
20240604,162300,7265294155,2550,2550,2550,2550,0
|
|
20240604,162200,7265294155,2550,2550,2550,2550,0
|
|
20240604,162100,7265294155,2550,2550,2550,2550,0
|
|
20240604,162000,7265294155,2550,2550,2550,2550,0
|
|
20240604,161900,7265294155,2550,2550,2550,2550,0
|
|
20240604,161800,7265294155,2550,2550,2550,2550,0
|
|
20240604,161700,7265294155,2550,2550,2550,2550,0
|
|
20240604,161600,7265294155,2550,2550,2550,2550,0
|
|
20240604,161500,7265294155,2550,2550,2550,2550,0
|
|
20240604,161400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,161300,7265294155,2550,2550,2550,2550,0
|
|
20240604,161200,7265294155,2550,2550,2550,2550,0
|
|
20240604,161100,7265294155,2550,2550,2550,2550,0
|
|
20240604,161000,7265294155,2550,2550,2550,2550,0
|
|
20240604,160900,7265294155,2550,2550,2550,2550,0
|
|
20240604,160800,7265294155,2550,2550,2550,2550,0
|
|
20240604,160700,7265294155,2550,2550,2550,2550,0
|
|
20240604,160600,7265294155,2550,2550,2550,2550,0
|
|
20240604,160500,7265294155,2550,2550,2550,2550,0
|
|
20240604,160400,7265294155,2550,2550,2550,2550,0
|
|
20240604,160300,7265294155,2550,2550,2550,2550,0
|
|
20240604,160200,7265294155,2550,2550,2550,2550,0
|
|
20240604,160100,7265294155,2550,2550,2550,2550,0
|
|
20240604,160000,7265294155,2550,2550,2550,2550,0
|
|
20240604,155900,7265294155,2550,2550,2550,2550,0
|
|
20240604,155800,7265294155,2550,2550,2550,2550,0
|
|
20240604,155700,7265294155,2550,2550,2550,2550,0
|
|
20240604,155600,7265294155,2550,2550,2550,2550,0
|
|
20240604,155500,7265294155,2550,2550,2550,2550,0
|
|
20240604,155400,7265294155,2550,2550,2550,2550,0
|
|
20240604,155300,7265294155,2550,2550,2550,2550,0
|
|
20240604,155200,7265294155,2550,2550,2550,2550,0
|
|
20240604,155100,7265294155,2550,2550,2550,2550,0
|
|
20240604,155000,7265294155,2550,2550,2550,2550,0
|
|
20240604,154900,7265294155,2550,2550,2550,2550,0
|
|
20240604,154800,7265294155,2550,2550,2550,2550,0
|
|
20240604,154700,7265294155,2550,2550,2550,2550,0
|
|
20240604,154600,7265294155,2550,2550,2550,2550,0
|
|
20240604,154500,7265294155,2550,2550,2550,2550,0
|
|
20240604,154400,7265294155,2550,2550,2550,2550,8881
|
|
20240604,154300,7265294155,2550,2550,2550,2550,0
|
|
20240604,154200,7265294155,2550,2550,2550,2550,0
|
|
20240604,154100,7265294155,2550,2550,2550,2550,0
|
|
20240604,154000,7265294155,2550,2550,2550,2550,0
|
|
20240604,153900,7265294155,2550,2550,2550,2550,0
|
|
20240604,153800,7265294155,2550,2550,2550,2550,0
|
|
20240604,153700,7265294155,2550,2550,2550,2550,0
|
|
20240604,153600,7265294155,2550,2550,2550,2550,0
|
|
20240604,153500,7265294155,2550,2550,2550,2550,0
|
|
20240604,153400,7265294155,2550,2550,2550,2550,0
|
|
20240604,153300,7265294155,2550,2550,2550,2550,0
|
|
20240604,153200,7265294155,2550,2550,2550,2550,0
|
|
20240604,153100,7265294155,2550,2550,2550,2550,0
|
|
20240604,153000,7265294155,2550,2550,2550,2550,8881
|
|
20240604,152900,7242647605,2505,2505,2505,2505,0
|
|
20240604,152800,7242647605,2505,2505,2505,2505,0
|
|
20240604,152700,7242647605,2505,2505,2505,2505,0
|
|
20240604,152600,7242647605,2505,2505,2505,2505,0
|
|
20240604,152500,7242647605,2505,2505,2505,2505,0
|
|
20240604,152400,7242647605,2505,2505,2505,2505,0
|
|
20240604,152300,7242647605,2505,2505,2505,2505,0
|
|
20240604,152200,7242647605,2505,2505,2505,2505,0
|
|
20240604,152100,7242647605,2505,2505,2505,2505,0
|
|
20240604,152000,7242647605,2505,2505,2505,2505,0
|
|
20240604,151900,7242647605,2505,2555,2600,2505,27921
|
|
20240604,151800,7171823505,2545,2545,2550,2545,1863
|
|
20240604,151700,7167081000,2545,2545,2545,2545,715
|
|
20240604,151600,7165261325,2545,2545,2545,2535,2196
|
|
20240604,151500,7159672930,2545,2545,2545,2545,1379
|
|
20240604,151400,7156163375,2550,2550,2550,2550,57
|
|
20240604,151300,7156018025,2555,2555,2555,2545,3043
|
|
20240604,151200,7148258300,2555,2575,2575,2555,1004
|
|
20240604,151100,7145685860,2565,2575,2575,2565,797
|
|
20240604,151000,7143634700,2575,2565,2575,2560,9167
|
|
20240604,150900,7120046705,2570,2560,2570,2560,604
|
|
20240604,150800,7118494965,2555,2550,2565,2550,532
|
|
20240604,150700,7117133330,2545,2550,2570,2545,380
|
|
20240604,150600,7116159445,2545,2545,2555,2545,434
|
|
20240604,150500,7115054475,2545,2555,2555,2545,680
|
|
20240604,150400,7113317085,2555,2550,2555,2545,205
|
|
20240604,150300,7112795145,2550,2550,2550,2545,57
|
|
20240604,150200,7112650025,2555,2555,2555,2530,3692
|
|
20240604,150100,7103293665,2560,2555,2560,2555,1181
|
|
20240604,150000,7100271085,2560,2550,2575,2525,6399
|
|
20240604,145900,7083998260,2545,2535,2545,2530,7442
|
|
20240604,145800,7065095730,2535,2530,2535,2530,982
|
|
20240604,145700,7062610170,2530,2535,2545,2530,2688
|
|
20240604,145600,7055802680,2545,2540,2545,2525,4835
|
|
20240604,145500,7043553755,2545,2545,2550,2530,2130
|
|
20240604,145400,7038145425,2545,2540,2545,2535,898
|
|
20240604,145300,7035866560,2545,2540,2545,2540,131
|
|
20240604,145200,7035533190,2550,2545,2550,2545,71
|
|
20240604,145100,7035352155,2550,2540,2550,2540,250
|
|
20240604,145000,7034716735,2540,2535,2545,2535,202
|
|
20240604,144900,7034203250,2550,2530,2550,2530,1073
|
|
20240604,144800,7031487360,2520,2520,2530,2520,450
|
|
20240604,144700,7030352840,2530,2525,2535,2515,1453
|
|
20240604,144600,7026687100,2525,2530,2535,2525,157
|
|
20240604,144500,7026289180,2535,2525,2535,2525,46
|
|
20240604,144400,7026172780,2535,2520,2535,2520,41
|
|
20240604,144300,7026068865,2535,2530,2535,2530,36
|
|
20240604,144200,7025977675,2525,2525,2530,2525,45
|
|
20240604,144100,7025863900,2520,2520,2530,2515,1567
|
|
20240604,144000,7021914205,2515,2540,2540,2515,3909
|
|
20240604,143900,7012048135,2540,2540,2540,2535,58
|
|
20240604,143800,7011900920,2540,2530,2540,2530,413
|
|
20240604,143700,7010853910,2535,2525,2535,2525,1575
|
|
20240604,143600,7006874075,2525,2530,2530,2525,667
|
|
20240604,143500,7005186895,2530,2520,2530,2520,403
|
|
20240604,143400,7004170315,2520,2515,2520,2510,485
|
|
20240604,143300,7002951660,2515,2515,2520,2510,530
|
|
20240604,143200,7001618885,2515,2515,2515,2510,29
|
|
20240604,143100,7001546010,2520,2520,2520,2520,3
|
|
20240604,143000,7001538450,2525,2525,2525,2510,410
|
|
20240604,142900,7000506000,2525,2525,2525,2515,10
|
|
20240604,142800,7000480790,2525,2525,2525,2525,32
|
|
20240604,142700,7000399990,2525,2520,2525,2505,831
|
|
20240604,142600,6998318245,2520,2515,2520,2515,1531
|
|
20240604,142500,6994460375,2520,2525,2525,2500,148
|
|
20240604,142400,6994089355,2510,2505,2525,2505,26532
|
|
20240604,142300,6927516095,2505,2505,2505,2500,131
|
|
20240604,142200,6927188580,2510,2505,2510,2500,227
|
|
20240604,142100,6926620290,2510,2505,2510,2495,16059
|
|
20240604,142000,6886471755,2505,2510,2510,2505,7928
|
|
20240604,141900,6866609135,2510,2520,2525,2505,5916
|
|
20240604,141800,6851758175,2515,2530,2535,2510,12930
|
|
20240604,141700,6819173775,2550,2535,2550,2530,284
|
|
20240604,141600,6818455030,2535,2530,2535,2530,192
|
|
20240604,141500,6817969255,2530,2555,2555,2530,8072
|
|
20240604,141400,6797485725,2555,2550,2555,2545,1578
|
|
20240604,141300,6793468535,2550,2550,2555,2540,3382
|
|
20240604,141200,6784858815,2545,2545,2550,2545,439
|
|
20240604,141100,6783741550,2550,2555,2555,2550,1551
|
|
20240604,141000,6779783425,2560,2570,2570,2560,1020
|
|
20240604,140900,6777172035,2580,2565,2585,2565,726
|
|
20240604,140800,6775303735,2570,2570,2570,2570,0
|
|
20240604,140700,6775303735,2570,2545,2570,2545,474
|
|
20240604,140600,6774092760,2545,2560,2585,2540,4924
|
|
20240604,140500,6761552090,2555,2560,2560,2555,624
|
|
20240604,140400,6759955270,2570,2535,2570,2535,18948
|
|
20240604,140300,6711709240,2535,2545,2545,2535,2103
|
|
20240604,140200,6706371685,2540,2535,2545,2535,2047
|
|
20240604,140100,6701169345,2540,2530,2545,2530,2889
|
|
20240604,140000,6693838340,2530,2555,2555,2525,35362
|
|
20240604,135900,6604109210,2555,2560,2560,2550,1081
|
|
20240604,135800,6601349240,2550,2595,2595,2545,40847
|
|
20240604,135700,6496589665,2595,2595,2595,2595,344
|
|
20240604,135600,6495696985,2595,2595,2595,2595,1687
|
|
20240604,135500,6491319220,2595,2600,2600,2595,7809
|
|
20240604,135400,6471017720,2600,2605,2605,2600,2187
|
|
20240604,135300,6465331325,2600,2610,2610,2600,4654
|
|
20240604,135200,6453215940,2610,2610,2610,2605,389
|
|
20240604,135100,6452202310,2610,2600,2615,2600,2312
|
|
20240604,135000,6446164755,2605,2605,2610,2600,2457
|
|
20240604,134900,6439774570,2605,2600,2605,2600,157
|
|
20240604,134800,6439366035,2600,2600,2610,2600,1304
|
|
20240604,134700,6435965695,2610,2615,2615,2610,127
|
|
20240604,134600,6435633840,2615,2605,2615,2600,3258
|
|
20240604,134500,6427139265,2605,2610,2610,2600,957
|
|
20240604,134400,6424648440,2615,2595,2615,2595,21471
|
|
20240604,134300,6368922850,2595,2595,2595,2590,3775
|
|
20240604,134200,6359126975,2595,2595,2595,2590,17
|
|
20240604,134100,6359082885,2595,2595,2595,2590,2342
|
|
20240604,134000,6353014555,2595,2590,2595,2590,602
|
|
20240604,133900,6351452395,2590,2590,2595,2590,1509
|
|
20240604,133800,6347543700,2590,2595,2600,2590,2309
|
|
20240604,133700,6341558535,2600,2595,2600,2590,1204
|
|
20240604,133600,6338438150,2590,2600,2605,2590,5340
|
|
20240604,133500,6324574735,2600,2605,2605,2600,3755
|
|
20240604,133400,6314810340,2610,2610,2610,2610,684
|
|
20240604,133300,6313025100,2610,2620,2625,2600,5301
|
|
20240604,133200,6299202050,2625,2620,2625,2620,255
|
|
20240604,133100,6298533725,2610,2620,2620,2610,1002
|
|
20240604,133000,6295918495,2610,2615,2615,2610,207
|
|
20240604,132900,6295377745,2615,2615,2630,2610,881
|
|
20240604,132800,6293070080,2630,2625,2630,2615,1289
|
|
20240604,132700,6289685125,2625,2620,2625,2620,224
|
|
20240604,132600,6289098240,2620,2615,2620,2615,509
|
|
20240604,132500,6287764725,2620,2615,2620,2605,1388
|
|
20240604,132400,6284135165,2615,2615,2615,2615,2
|
|
20240604,132300,6284129935,2615,2600,2615,2600,695
|
|
20240604,132200,6282312735,2600,2605,2605,2600,108
|
|
20240604,132100,6282031845,2605,2615,2620,2605,42
|
|
20240604,132000,6281922335,2615,2605,2615,2600,332
|
|
20240604,131900,6281057505,2600,2615,2615,2600,595
|
|
20240604,131800,6279507200,2615,2620,2620,2615,550
|
|
20240604,131700,6278067180,2620,2620,2620,2600,308
|
|
20240604,131600,6277265080,2615,2610,2630,2610,8045
|
|
20240604,131500,6256176280,2605,2600,2605,2600,399
|
|
20240604,131400,6255136890,2595,2595,2605,2595,691
|
|
20240604,131300,6253343665,2595,2605,2605,2595,1059
|
|
20240604,131200,6250593985,2605,2605,2605,2600,99
|
|
20240604,131100,6250336565,2605,2600,2605,2600,379
|
|
20240604,131000,6249349895,2605,2605,2605,2605,20
|
|
20240604,130900,6249297795,2610,2610,2610,2585,1067
|
|
20240604,130800,6246535350,2610,2610,2610,2585,534
|
|
20240604,130700,6245151990,2590,2585,2610,2585,4898
|
|
20240604,130600,6232471825,2585,2590,2590,2585,3355
|
|
20240604,130500,6223798550,2590,2595,2595,2590,1535
|
|
20240604,130400,6219815625,2600,2595,2600,2590,1814
|
|
20240604,130300,6215102955,2595,2595,2610,2590,3624
|
|
20240604,130200,6205698590,2610,2610,2610,2595,888
|
|
20240604,130100,6203387105,2605,2605,2610,2595,432
|
|
20240604,130000,6202262320,2595,2605,2605,2590,61
|
|
20240604,125900,6202103985,2610,2580,2615,2580,2036
|
|
20240604,125800,6196829255,2580,2595,2595,2580,7683
|
|
20240604,125700,6176956190,2595,2590,2595,2590,249
|
|
20240604,125600,6176310575,2590,2610,2610,2590,21258
|
|
20240604,125500,6121077480,2610,2605,2610,2605,864
|
|
20240604,125400,6118824255,2615,2615,2615,2610,956
|
|
20240604,125300,6116329085,2610,2605,2610,2605,1088
|
|
20240604,125200,6113490570,2610,2610,2610,2605,2421
|
|
20240604,125100,6107172660,2615,2615,2615,2615,5
|
|
20240604,125000,6107159585,2620,2610,2620,2605,13291
|
|
20240604,124900,6072507750,2610,2620,2620,2610,3514
|
|
20240604,124800,6063334810,2625,2630,2630,2625,216
|
|
20240604,124700,6062766845,2630,2610,2630,2610,2131
|
|
20240604,124600,6057169880,2615,2615,2620,2610,24
|
|
20240604,124500,6057107120,2610,2625,2625,2610,9381
|
|
20240604,124400,6032586425,2615,2615,2620,2615,4291
|
|
20240604,124300,6021362340,2615,2615,2620,2615,2027
|
|
20240604,124200,6016052920,2615,2615,2615,2615,1273
|
|
20240604,124100,6012724025,2615,2610,2620,2610,96
|
|
20240604,124000,6012472985,2610,2605,2620,2605,3146
|
|
20240604,123900,6004266655,2605,2610,2610,2605,2908
|
|
20240604,123800,5996680660,2610,2620,2625,2610,12537
|
|
20240604,123700,5963924915,2620,2625,2645,2620,111
|
|
20240604,123600,5963633610,2620,2635,2650,2615,4185
|
|
20240604,123500,5952678190,2650,2635,2650,2630,1705
|
|
20240604,123400,5948169865,2650,2650,2650,2630,2501
|
|
20240604,123300,5941559550,2640,2620,2640,2620,5578
|
|
20240604,123200,5926879450,2620,2625,2640,2615,10929
|
|
20240604,123100,5898241955,2625,2630,2630,2620,7192
|
|
20240604,123000,5879374280,2635,2635,2635,2630,622
|
|
20240604,122900,5877737920,2640,2625,2640,2625,3
|
|
20240604,122800,5877730015,2625,2635,2635,2625,3110
|
|
20240604,122700,5869551185,2635,2635,2635,2630,560
|
|
20240604,122600,5868076470,2645,2640,2645,2630,1499
|
|
20240604,122500,5864126760,2635,2650,2650,2635,833
|
|
20240604,122400,5861923960,2650,2635,2650,2635,713
|
|
20240604,122300,5860045190,2630,2630,2630,2630,476
|
|
20240604,122200,5858793310,2630,2630,2650,2625,20762
|
|
20240604,122100,5804198955,2630,2630,2650,2630,10013
|
|
20240604,122000,5777864545,2630,2645,2655,2630,8660
|
|
20240604,121900,5755015590,2660,2645,2660,2645,71
|
|
20240604,121800,5754827750,2660,2665,2670,2645,3083
|
|
20240604,121700,5746650400,2645,2660,2665,2645,1561
|
|
20240604,121600,5742498695,2665,2660,2665,2645,3654
|
|
20240604,121500,5732775800,2655,2655,2655,2655,3745
|
|
20240604,121400,5722832825,2660,2655,2680,2655,2907
|
|
20240604,121300,5715076810,2650,2645,2670,2645,5172
|
|
20240604,121200,5701349255,2645,2655,2660,2645,2501
|
|
20240604,121100,5694721750,2660,2655,2660,2655,427
|
|
20240604,121000,5693586510,2655,2660,2660,2655,225
|
|
20240604,120900,5692988960,2655,2665,2665,2650,1098
|
|
20240604,120800,5690076580,2665,2665,2665,2655,834
|
|
20240604,120700,5687860185,2665,2650,2675,2645,5024
|
|
20240604,120600,5674494765,2645,2660,2660,2645,4184
|
|
20240604,120500,5663428020,2640,2645,2645,2640,2464
|
|
20240604,120400,5656910745,2645,2645,2665,2640,3810
|
|
20240604,120300,5646788910,2645,2640,2665,2640,7148
|
|
20240604,120200,5627855645,2640,2675,2675,2640,6158
|
|
20240604,120100,5611512995,2675,2685,2700,2675,3943
|
|
20240604,120000,5600945740,2680,2690,2690,2680,16962
|
|
20240604,115900,5555463310,2700,2700,2710,2685,2013
|
|
20240604,115800,5550043490,2710,2705,2710,2700,2942
|
|
20240604,115700,5542080455,2710,2700,2710,2700,956
|
|
20240604,115600,5539492890,2705,2700,2710,2685,3559
|
|
20240604,115500,5529879970,2700,2700,2710,2680,13424
|
|
20240604,115400,5493761435,2700,2715,2715,2700,5312
|
|
20240604,115300,5479390635,2710,2730,2730,2705,8665
|
|
20240604,115200,5455840520,2730,2675,2735,2665,20286
|
|
20240604,115100,5400834680,2675,2680,2680,2670,2559
|
|
20240604,115000,5393988895,2680,2655,2685,2640,10897
|
|
20240604,114900,5365039500,2640,2690,2705,2635,25341
|
|
20240604,114800,5297294990,2700,2670,2710,2670,14383
|
|
20240604,114700,5258563295,2665,2670,2670,2650,4727
|
|
20240604,114600,5245995340,2670,2670,2680,2660,4703
|
|
20240604,114500,5233438185,2675,2635,2680,2630,16495
|
|
20240604,114400,5189627185,2630,2695,2695,2620,23100
|
|
20240604,114300,5128708620,2695,2670,2695,2650,9982
|
|
20240604,114200,5102066865,2670,2720,2720,2645,43964
|
|
20240604,114100,4984529590,2700,2710,2740,2700,44495
|
|
20240604,114000,4863781480,2710,2790,2800,2700,26208
|
|
20240604,113900,4791892850,2780,2825,2835,2745,80881
|
|
20240604,113800,4565983745,2835,2690,2850,2690,156778
|
|
20240604,113700,4128419315,2690,2540,2710,2540,76089
|
|
20240604,113600,3926406640,2540,2525,2545,2525,11150
|
|
20240604,113500,3898175860,2510,2525,2525,2510,590
|
|
20240604,113400,3896686140,2510,2510,2535,2510,6935
|
|
20240604,113300,3879240530,2510,2530,2550,2505,16114
|
|
20240604,113200,3838708740,2540,2535,2545,2525,5744
|
|
20240604,113100,3824185510,2535,2535,2545,2530,2131
|
|
20240604,113000,3818780065,2535,2545,2550,2530,6932
|
|
20240604,112900,3801202405,2550,2585,2585,2550,4797
|
|
20240604,112800,3788917390,2585,2570,2585,2560,3407
|
|
20240604,112700,3780173905,2575,2595,2605,2560,10472
|
|
20240604,112600,3753253610,2600,2600,2610,2595,5488
|
|
20240604,112500,3738976825,2600,2585,2600,2570,10760
|
|
20240604,112400,3711085455,2585,2565,2590,2565,628
|
|
20240604,112300,3709467540,2585,2575,2590,2560,5199
|
|
20240604,112200,3696128555,2590,2570,2590,2560,10484
|
|
20240604,112100,3669168705,2575,2585,2585,2575,8981
|
|
20240604,112000,3646006265,2585,2575,2610,2575,5352
|
|
20240604,111900,3632165115,2570,2600,2615,2570,24250
|
|
20240604,111800,3569377665,2605,2645,2645,2600,22036
|
|
20240604,111700,3511761315,2635,2645,2650,2625,9640
|
|
20240604,111600,3486313245,2645,2640,2660,2625,9738
|
|
20240604,111500,3460537795,2630,2640,2640,2615,15668
|
|
20240604,111400,3419395790,2640,2655,2665,2635,3745
|
|
20240604,111300,3409480930,2640,2650,2660,2630,18387
|
|
20240604,111200,3360941705,2640,2670,2670,2635,7200
|
|
20240604,111100,3341889085,2665,2630,2680,2630,16185
|
|
20240604,111000,3298910180,2630,2665,2665,2630,14549
|
|
20240604,110900,3260412695,2660,2680,2700,2635,26958
|
|
20240604,110800,3188396165,2680,2655,2730,2620,62796
|
|
20240604,110700,3021151365,2655,2730,2775,2650,133034
|
|
20240604,110600,2662905715,2715,2680,2715,2665,39027
|
|
20240604,110500,2558276835,2775,2775,2775,2775,0
|
|
20240604,110400,2558276835,2775,2600,2775,2590,94880
|
|
20240604,110300,2308679940,2560,2560,2560,2560,0
|
|
20240604,110200,2308679940,2560,2510,2560,2500,25213
|
|
20240604,110100,2244570480,2500,2480,2515,2480,9430
|
|
20240604,110000,2221050470,2500,2450,2510,2450,30222
|
|
20240604,105900,2145737005,2450,2450,2465,2440,16349
|
|
20240604,105800,2105680475,2460,2430,2460,2415,10574
|
|
20240604,105700,2079861210,2430,2430,2440,2415,15041
|
|
20240604,105600,2043316285,2440,2425,2450,2420,3611
|
|
20240604,105500,2034571245,2435,2450,2450,2420,3676
|
|
20240604,105400,2025646640,2435,2440,2455,2430,3322
|
|
20240604,105300,2017544885,2455,2450,2455,2445,478
|
|
20240604,105200,2016374485,2455,2455,2460,2455,1275
|
|
20240604,105100,2013242855,2460,2440,2475,2435,9780
|
|
20240604,105000,1989223675,2435,2430,2450,2430,4987
|
|
20240604,104900,1977088950,2430,2430,2450,2425,1007
|
|
20240604,104800,1974641910,2430,2435,2455,2425,8466
|
|
20240604,104700,1954025750,2440,2450,2450,2435,1235
|
|
20240604,104600,1951015170,2455,2440,2465,2435,2895
|
|
20240604,104500,1943942280,2440,2420,2455,2420,13008
|
|
20240604,104400,1912190975,2420,2450,2450,2380,25925
|
|
20240604,104300,1849526655,2430,2490,2490,2425,25893
|
|
20240604,104200,1786000035,2495,2480,2515,2470,12140
|
|
20240604,104100,1755729740,2490,2490,2490,2460,20981
|
|
20240604,104000,1703854335,2490,2520,2525,2485,22739
|
|
20240604,103900,1647067230,2520,2500,2545,2475,48939
|
|
20240604,103800,1524453110,2495,2510,2560,2480,89889
|
|
20240604,103700,1298249255,2510,2435,2540,2430,73269
|
|
20240604,103600,1115298815,2435,2415,2460,2405,22008
|
|
20240604,103500,1061712175,2420,2410,2420,2380,27559
|
|
20240604,103400,995283970,2400,2390,2420,2390,9207
|
|
20240604,103300,973175440,2390,2350,2400,2325,38688
|
|
20240604,103200,881540120,2350,2375,2375,2335,19158
|
|
20240604,103100,836574380,2375,2325,2410,2325,61362
|
|
20240604,103000,690933635,2325,2325,2325,2310,5
|
|
20240604,102900,690922040,2325,2325,2325,2310,309
|
|
20240604,102800,690206165,2325,2325,2325,2310,3627
|
|
20240604,102700,681801115,2330,2330,2335,2330,704
|
|
20240604,102600,680160665,2335,2330,2335,2320,3682
|
|
20240604,102500,671565135,2330,2330,2335,2320,4397
|
|
20240604,102400,661320765,2335,2330,2340,2330,5268
|
|
20240604,102300,649030150,2330,2310,2330,2310,6312
|
|
20240604,102200,634380310,2300,2300,2300,2300,36
|
|
20240604,102100,634297510,2310,2310,2310,2310,231
|
|
20240604,102000,633763900,2310,2300,2310,2300,9
|
|
20240604,101900,633743180,2300,2300,2300,2300,0
|
|
20240604,101800,633743180,2300,2300,2300,2300,18
|
|
20240604,101700,633701780,2300,2300,2300,2300,55
|
|
20240604,101600,633575280,2295,2295,2295,2295,92
|
|
20240604,101500,633364140,2295,2295,2295,2295,1678
|
|
20240604,101400,629513130,2295,2305,2305,2295,4222
|
|
20240604,101300,619790050,2310,2310,2310,2310,67
|
|
20240604,101200,619635280,2315,2315,2315,2315,62
|
|
20240604,101100,619491750,2315,2310,2315,2310,873
|
|
20240604,101000,617471755,2305,2305,2305,2305,700
|
|
20240604,100900,615858255,2305,2305,2305,2305,286
|
|
20240604,100800,615199025,2315,2315,2315,2315,376
|
|
20240604,100700,614328585,2315,2315,2320,2315,555
|
|
20240604,100600,613042845,2320,2315,2320,2315,966
|
|
20240604,100500,610806545,2305,2305,2305,2305,300
|
|
20240604,100400,610115045,2315,2315,2315,2315,0
|
|
20240604,100300,610115045,2315,2305,2315,2305,3119
|
|
20240604,100200,602925670,2305,2300,2305,2295,1696
|
|
20240604,100100,599028740,2305,2305,2305,2305,52
|
|
20240604,100000,598908880,2305,2305,2305,2300,473
|
|
20240604,095900,597820270,2305,2310,2310,2305,2103
|
|
20240604,095800,592967040,2310,2310,2315,2310,3236
|
|
20240604,095700,585476425,2310,2315,2315,2310,303
|
|
20240604,095600,584776480,2310,2310,2315,2310,356
|
|
20240604,095500,583952890,2315,2315,2315,2310,507
|
|
20240604,095400,582779235,2320,2320,2320,2320,103
|
|
20240604,095300,582540275,2320,2320,2320,2320,3346
|
|
20240604,095200,574777555,2315,2305,2320,2305,5989
|
|
20240604,095100,560918125,2310,2310,2320,2310,1803
|
|
20240604,095000,556748405,2315,2315,2315,2315,404
|
|
20240604,094900,555813145,2315,2300,2315,2290,4619
|
|
20240604,094800,545174620,2300,2300,2300,2300,5
|
|
20240604,094700,545163120,2300,2290,2300,2290,10599
|
|
20240604,094600,520891090,2290,2290,2290,2280,3022
|
|
20240604,094500,513999750,2290,2290,2290,2280,327
|
|
20240604,094400,513252430,2290,2285,2290,2285,2398
|
|
20240604,094300,507772995,2285,2280,2285,2280,36
|
|
20240604,094200,507690845,2280,2280,2280,2280,670
|
|
20240604,094100,506163245,2280,2285,2285,2280,1293
|
|
20240604,094000,503215150,2280,2280,2285,2280,2226
|
|
20240604,093900,498139765,2280,2290,2290,2280,6484
|
|
20240604,093800,483308605,2290,2295,2295,2290,5115
|
|
20240604,093700,471592895,2290,2290,2290,2290,69
|
|
20240604,093600,471434885,2300,2300,2300,2300,526
|
|
20240604,093500,470225085,2300,2310,2310,2300,2339
|
|
20240604,093400,464828085,2310,2300,2310,2290,2328
|
|
20240604,093300,459474175,2300,2305,2310,2290,1079
|
|
20240604,093200,456994010,2300,2300,2300,2295,427
|
|
20240604,093100,456012545,2295,2295,2300,2295,212
|
|
20240604,093000,455525950,2295,2300,2300,2295,2821
|
|
20240604,092900,449039550,2300,2290,2310,2290,5407
|
|
20240604,092800,436643350,2290,2295,2295,2290,2484
|
|
20240604,092700,430952455,2295,2295,2300,2295,196
|
|
20240604,092600,430502385,2300,2295,2300,2290,2599
|
|
20240604,092500,424528495,2295,2305,2305,2295,2948
|
|
20240604,092400,417748385,2300,2300,2305,2300,2510
|
|
20240604,092300,411975375,2300,2300,2300,2300,1361
|
|
20240604,092200,408845075,2305,2310,2310,2305,980
|
|
20240604,092100,406583105,2305,2290,2305,2290,1530
|
|
20240604,092000,403063955,2295,2295,2295,2290,470
|
|
20240604,091900,401987305,2290,2300,2300,2290,1091
|
|
20240604,091800,399484990,2295,2285,2295,2270,6730
|
|
20240604,091700,384107760,2275,2275,2280,2270,6983
|
|
20240604,091600,368215960,2265,2260,2275,2260,2595
|
|
20240604,091500,362350505,2260,2270,2280,2260,6170
|
|
20240604,091400,348363775,2270,2260,2270,2260,335
|
|
20240604,091300,347603505,2260,2260,2265,2260,2113
|
|
20240604,091200,342828100,2260,2275,2275,2260,6591
|
|
20240604,091100,327909955,2280,2275,2285,2260,11359
|
|
20240604,091000,302133720,2285,2285,2290,2280,10344
|
|
20240604,090900,278537870,2290,2285,2290,2280,8521
|
|
20240604,090800,259098410,2290,2290,2295,2280,20005
|
|
20240604,090700,213286170,2295,2305,2310,2290,21606
|
|
20240604,090600,163622560,2310,2310,2315,2305,7657
|
|
20240604,090500,145952295,2315,2310,2315,2305,608
|
|
20240604,090400,144549295,2310,2315,2320,2305,12316
|
|
20240604,090300,116089460,2310,2310,2315,2305,8075
|
|
20240604,090200,97456005,2310,2315,2320,2305,8406
|
|
20240604,090100,78035105,2315,2335,2335,2315,8585
|
|
20240604,090000,58130325,2335,2330,2360,2320,24171
|