658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,195400,3080501920,11700,11700,11700,11700,0
|
|
20240604,195300,3080501920,11700,11700,11700,11700,0
|
|
20240604,195200,3080501920,11700,11700,11700,11700,0
|
|
20240604,195100,3080501920,11700,11700,11700,11700,0
|
|
20240604,195000,3080501920,11700,11700,11700,11700,0
|
|
20240604,194900,3080501920,11700,11700,11700,11700,0
|
|
20240604,194800,3080501920,11700,11700,11700,11700,0
|
|
20240604,194700,3080501920,11700,11700,11700,11700,0
|
|
20240604,194600,3080501920,11700,11700,11700,11700,0
|
|
20240604,194500,3080501920,11700,11700,11700,11700,0
|
|
20240604,194400,3080501920,11700,11700,11700,11700,0
|
|
20240604,194300,3080501920,11700,11700,11700,11700,0
|
|
20240604,194200,3080501920,11700,11700,11700,11700,0
|
|
20240604,194100,3080501920,11700,11700,11700,11700,0
|
|
20240604,194000,3080501920,11700,11700,11700,11700,0
|
|
20240604,193900,3080501920,11700,11700,11700,11700,0
|
|
20240604,193800,3080501920,11700,11700,11700,11700,0
|
|
20240604,193700,3080501920,11700,11700,11700,11700,0
|
|
20240604,193600,3080501920,11700,11700,11700,11700,0
|
|
20240604,193500,3080501920,11700,11700,11700,11700,0
|
|
20240604,193400,3080501920,11700,11700,11700,11700,0
|
|
20240604,193300,3080501920,11700,11700,11700,11700,0
|
|
20240604,193200,3080501920,11700,11700,11700,11700,0
|
|
20240604,193100,3080501920,11700,11700,11700,11700,0
|
|
20240604,193000,3080501920,11700,11700,11700,11700,0
|
|
20240604,192900,3080501920,11700,11700,11700,11700,0
|
|
20240604,192800,3080501920,11700,11700,11700,11700,0
|
|
20240604,192700,3080501920,11700,11700,11700,11700,0
|
|
20240604,192600,3080501920,11700,11700,11700,11700,0
|
|
20240604,192500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,192400,3080501920,11700,11700,11700,11700,0
|
|
20240604,192300,3080501920,11700,11700,11700,11700,0
|
|
20240604,192200,3080501920,11700,11700,11700,11700,0
|
|
20240604,192100,3080501920,11700,11700,11700,11700,0
|
|
20240604,192000,3080501920,11700,11700,11700,11700,0
|
|
20240604,191900,3080501920,11700,11700,11700,11700,0
|
|
20240604,191800,3080501920,11700,11700,11700,11700,0
|
|
20240604,191700,3080501920,11700,11700,11700,11700,0
|
|
20240604,191600,3080501920,11700,11700,11700,11700,0
|
|
20240604,191500,3080501920,11700,11700,11700,11700,0
|
|
20240604,191400,3080501920,11700,11700,11700,11700,0
|
|
20240604,191300,3080501920,11700,11700,11700,11700,0
|
|
20240604,191200,3080501920,11700,11700,11700,11700,0
|
|
20240604,191100,3080501920,11700,11700,11700,11700,0
|
|
20240604,191000,3080501920,11700,11700,11700,11700,0
|
|
20240604,190900,3080501920,11700,11700,11700,11700,0
|
|
20240604,190800,3080501920,11700,11700,11700,11700,0
|
|
20240604,190700,3080501920,11700,11700,11700,11700,0
|
|
20240604,190600,3080501920,11700,11700,11700,11700,0
|
|
20240604,190500,3080501920,11700,11700,11700,11700,0
|
|
20240604,190400,3080501920,11700,11700,11700,11700,0
|
|
20240604,190300,3080501920,11700,11700,11700,11700,0
|
|
20240604,190200,3080501920,11700,11700,11700,11700,0
|
|
20240604,190100,3080501920,11700,11700,11700,11700,0
|
|
20240604,190000,3080501920,11700,11700,11700,11700,0
|
|
20240604,185900,3080501920,11700,11700,11700,11700,0
|
|
20240604,185800,3080501920,11700,11700,11700,11700,0
|
|
20240604,185700,3080501920,11700,11700,11700,11700,0
|
|
20240604,185600,3080501920,11700,11700,11700,11700,0
|
|
20240604,185500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,185400,3080501920,11700,11700,11700,11700,0
|
|
20240604,185300,3080501920,11700,11700,11700,11700,0
|
|
20240604,185200,3080501920,11700,11700,11700,11700,0
|
|
20240604,185100,3080501920,11700,11700,11700,11700,0
|
|
20240604,185000,3080501920,11700,11700,11700,11700,0
|
|
20240604,184900,3080501920,11700,11700,11700,11700,0
|
|
20240604,184800,3080501920,11700,11700,11700,11700,0
|
|
20240604,184700,3080501920,11700,11700,11700,11700,0
|
|
20240604,184600,3080501920,11700,11700,11700,11700,0
|
|
20240604,184500,3080501920,11700,11700,11700,11700,0
|
|
20240604,184400,3080501920,11700,11700,11700,11700,0
|
|
20240604,184300,3080501920,11700,11700,11700,11700,0
|
|
20240604,184200,3080501920,11700,11700,11700,11700,0
|
|
20240604,184100,3080501920,11700,11700,11700,11700,0
|
|
20240604,184000,3080501920,11700,11700,11700,11700,0
|
|
20240604,183900,3080501920,11700,11700,11700,11700,0
|
|
20240604,183800,3080501920,11700,11700,11700,11700,0
|
|
20240604,183700,3080501920,11700,11700,11700,11700,0
|
|
20240604,183600,3080501920,11700,11700,11700,11700,0
|
|
20240604,183500,3080501920,11700,11700,11700,11700,0
|
|
20240604,183400,3080501920,11700,11700,11700,11700,0
|
|
20240604,183300,3080501920,11700,11700,11700,11700,0
|
|
20240604,183200,3080501920,11700,11700,11700,11700,0
|
|
20240604,183100,3080501920,11700,11700,11700,11700,0
|
|
20240604,183000,3080501920,11700,11700,11700,11700,0
|
|
20240604,182900,3080501920,11700,11700,11700,11700,0
|
|
20240604,182800,3080501920,11700,11700,11700,11700,0
|
|
20240604,182700,3080501920,11700,11700,11700,11700,0
|
|
20240604,182600,3080501920,11700,11700,11700,11700,0
|
|
20240604,182500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,182400,3080501920,11700,11700,11700,11700,0
|
|
20240604,182300,3080501920,11700,11700,11700,11700,0
|
|
20240604,182200,3080501920,11700,11700,11700,11700,0
|
|
20240604,182100,3080501920,11700,11700,11700,11700,0
|
|
20240604,182000,3080501920,11700,11700,11700,11700,0
|
|
20240604,181900,3080501920,11700,11700,11700,11700,0
|
|
20240604,181800,3080501920,11700,11700,11700,11700,0
|
|
20240604,181700,3080501920,11700,11700,11700,11700,0
|
|
20240604,181600,3080501920,11700,11700,11700,11700,0
|
|
20240604,181500,3080501920,11700,11700,11700,11700,0
|
|
20240604,181400,3080501920,11700,11700,11700,11700,0
|
|
20240604,181300,3080501920,11700,11700,11700,11700,0
|
|
20240604,181200,3080501920,11700,11700,11700,11700,0
|
|
20240604,181100,3080501920,11700,11700,11700,11700,0
|
|
20240604,181000,3080501920,11700,11700,11700,11700,0
|
|
20240604,180900,3080501920,11700,11700,11700,11700,0
|
|
20240604,180800,3080501920,11700,11700,11700,11700,0
|
|
20240604,180700,3080501920,11700,11700,11700,11700,0
|
|
20240604,180600,3080501920,11700,11700,11700,11700,0
|
|
20240604,180500,3080501920,11700,11700,11700,11700,0
|
|
20240604,180400,3080501920,11700,11700,11700,11700,0
|
|
20240604,180300,3080501920,11700,11700,11700,11700,0
|
|
20240604,180200,3080501920,11700,11700,11700,11700,0
|
|
20240604,180100,3080501920,11700,11700,11700,11700,0
|
|
20240604,180000,3080501920,11700,11700,11700,11700,0
|
|
20240604,175900,3080501920,11700,11700,11700,11700,0
|
|
20240604,175800,3080501920,11700,11700,11700,11700,0
|
|
20240604,175700,3080501920,11700,11700,11700,11700,0
|
|
20240604,175600,3080501920,11700,11700,11700,11700,0
|
|
20240604,175500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,175400,3080501920,11700,11700,11700,11700,0
|
|
20240604,175300,3080501920,11700,11700,11700,11700,0
|
|
20240604,175200,3080501920,11700,11700,11700,11700,0
|
|
20240604,175100,3080501920,11700,11700,11700,11700,0
|
|
20240604,175000,3080501920,11700,11700,11700,11700,0
|
|
20240604,174900,3080501920,11700,11700,11700,11700,0
|
|
20240604,174800,3080501920,11700,11700,11700,11700,0
|
|
20240604,174700,3080501920,11700,11700,11700,11700,0
|
|
20240604,174600,3080501920,11700,11700,11700,11700,0
|
|
20240604,174500,3080501920,11700,11700,11700,11700,0
|
|
20240604,174400,3080501920,11700,11700,11700,11700,0
|
|
20240604,174300,3080501920,11700,11700,11700,11700,0
|
|
20240604,174200,3080501920,11700,11700,11700,11700,0
|
|
20240604,174100,3080501920,11700,11700,11700,11700,0
|
|
20240604,174000,3080501920,11700,11700,11700,11700,0
|
|
20240604,173900,3080501920,11700,11700,11700,11700,0
|
|
20240604,173800,3080501920,11700,11700,11700,11700,0
|
|
20240604,173700,3080501920,11700,11700,11700,11700,0
|
|
20240604,173600,3080501920,11700,11700,11700,11700,0
|
|
20240604,173500,3080501920,11700,11700,11700,11700,0
|
|
20240604,173400,3080501920,11700,11700,11700,11700,0
|
|
20240604,173300,3080501920,11700,11700,11700,11700,0
|
|
20240604,173200,3080501920,11700,11700,11700,11700,0
|
|
20240604,173100,3080501920,11700,11700,11700,11700,0
|
|
20240604,173000,3080501920,11700,11700,11700,11700,0
|
|
20240604,172900,3080501920,11700,11700,11700,11700,0
|
|
20240604,172800,3080501920,11700,11700,11700,11700,0
|
|
20240604,172700,3080501920,11700,11700,11700,11700,0
|
|
20240604,172600,3080501920,11700,11700,11700,11700,0
|
|
20240604,172500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,172400,3080501920,11700,11700,11700,11700,0
|
|
20240604,172300,3080501920,11700,11700,11700,11700,0
|
|
20240604,172200,3080501920,11700,11700,11700,11700,0
|
|
20240604,172100,3080501920,11700,11700,11700,11700,0
|
|
20240604,172000,3080501920,11700,11700,11700,11700,0
|
|
20240604,171900,3080501920,11700,11700,11700,11700,0
|
|
20240604,171800,3080501920,11700,11700,11700,11700,0
|
|
20240604,171700,3080501920,11700,11700,11700,11700,0
|
|
20240604,171600,3080501920,11700,11700,11700,11700,0
|
|
20240604,171500,3080501920,11700,11700,11700,11700,0
|
|
20240604,171400,3080501920,11700,11700,11700,11700,0
|
|
20240604,171300,3080501920,11700,11700,11700,11700,0
|
|
20240604,171200,3080501920,11700,11700,11700,11700,0
|
|
20240604,171100,3080501920,11700,11700,11700,11700,0
|
|
20240604,171000,3080501920,11700,11700,11700,11700,0
|
|
20240604,170900,3080501920,11700,11700,11700,11700,0
|
|
20240604,170800,3080501920,11700,11700,11700,11700,0
|
|
20240604,170700,3080501920,11700,11700,11700,11700,0
|
|
20240604,170600,3080501920,11700,11700,11700,11700,0
|
|
20240604,170500,3080501920,11700,11700,11700,11700,0
|
|
20240604,170400,3080501920,11700,11700,11700,11700,0
|
|
20240604,170300,3080501920,11700,11700,11700,11700,0
|
|
20240604,170200,3080501920,11700,11700,11700,11700,0
|
|
20240604,170100,3080501920,11700,11700,11700,11700,0
|
|
20240604,170000,3080501920,11700,11700,11700,11700,0
|
|
20240604,165900,3080501920,11700,11700,11700,11700,0
|
|
20240604,165800,3080501920,11700,11700,11700,11700,0
|
|
20240604,165700,3080501920,11700,11700,11700,11700,0
|
|
20240604,165600,3080501920,11700,11700,11700,11700,0
|
|
20240604,165500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,165400,3080501920,11700,11700,11700,11700,0
|
|
20240604,165300,3080501920,11700,11700,11700,11700,0
|
|
20240604,165200,3080501920,11700,11700,11700,11700,0
|
|
20240604,165100,3080501920,11700,11700,11700,11700,0
|
|
20240604,165000,3080501920,11700,11700,11700,11700,0
|
|
20240604,164900,3080501920,11700,11700,11700,11700,0
|
|
20240604,164800,3080501920,11700,11700,11700,11700,0
|
|
20240604,164700,3080501920,11700,11700,11700,11700,0
|
|
20240604,164600,3080501920,11700,11700,11700,11700,0
|
|
20240604,164500,3080501920,11700,11700,11700,11700,0
|
|
20240604,164400,3080501920,11700,11700,11700,11700,0
|
|
20240604,164300,3080501920,11700,11700,11700,11700,0
|
|
20240604,164200,3080501920,11700,11700,11700,11700,0
|
|
20240604,164100,3080501920,11700,11700,11700,11700,0
|
|
20240604,164000,3080501920,11700,11700,11700,11700,0
|
|
20240604,163900,3080501920,11700,11700,11700,11700,0
|
|
20240604,163800,3080501920,11700,11700,11700,11700,0
|
|
20240604,163700,3080501920,11700,11700,11700,11700,0
|
|
20240604,163600,3080501920,11700,11700,11700,11700,0
|
|
20240604,163500,3080501920,11700,11700,11700,11700,0
|
|
20240604,163400,3080501920,11700,11700,11700,11700,0
|
|
20240604,163300,3080501920,11700,11700,11700,11700,0
|
|
20240604,163200,3080501920,11700,11700,11700,11700,0
|
|
20240604,163100,3080501920,11700,11700,11700,11700,0
|
|
20240604,163000,3080501920,11700,11700,11700,11700,0
|
|
20240604,162900,3080501920,11700,11700,11700,11700,0
|
|
20240604,162800,3080501920,11700,11700,11700,11700,0
|
|
20240604,162700,3080501920,11700,11700,11700,11700,0
|
|
20240604,162600,3080501920,11700,11700,11700,11700,0
|
|
20240604,162500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,162400,3080501920,11700,11700,11700,11700,0
|
|
20240604,162300,3080501920,11700,11700,11700,11700,0
|
|
20240604,162200,3080501920,11700,11700,11700,11700,0
|
|
20240604,162100,3080501920,11700,11700,11700,11700,0
|
|
20240604,162000,3080501920,11700,11700,11700,11700,0
|
|
20240604,161900,3080501920,11700,11700,11700,11700,0
|
|
20240604,161800,3080501920,11700,11700,11700,11700,0
|
|
20240604,161700,3080501920,11700,11700,11700,11700,0
|
|
20240604,161600,3080501920,11700,11700,11700,11700,0
|
|
20240604,161500,3080501920,11700,11700,11700,11700,0
|
|
20240604,161400,3080501920,11700,11700,11700,11700,0
|
|
20240604,161300,3080501920,11700,11700,11700,11700,0
|
|
20240604,161200,3080501920,11700,11700,11700,11700,0
|
|
20240604,161100,3080501920,11700,11700,11700,11700,0
|
|
20240604,161000,3080501920,11700,11700,11700,11700,0
|
|
20240604,160900,3080501920,11700,11700,11700,11700,0
|
|
20240604,160800,3080501920,11700,11700,11700,11700,0
|
|
20240604,160700,3080501920,11700,11700,11700,11700,0
|
|
20240604,160600,3080501920,11700,11700,11700,11700,0
|
|
20240604,160500,3080501920,11700,11700,11700,11700,0
|
|
20240604,160400,3080501920,11700,11700,11700,11700,0
|
|
20240604,160300,3080501920,11700,11700,11700,11700,0
|
|
20240604,160200,3080501920,11700,11700,11700,11700,0
|
|
20240604,160100,3080501920,11700,11700,11700,11700,0
|
|
20240604,160000,3080501920,11700,11700,11700,11700,0
|
|
20240604,155900,3080501920,11700,11700,11700,11700,0
|
|
20240604,155800,3080501920,11700,11700,11700,11700,0
|
|
20240604,155700,3080501920,11700,11700,11700,11700,0
|
|
20240604,155600,3080501920,11700,11700,11700,11700,0
|
|
20240604,155500,3080501920,11700,11700,11700,11700,3385
|
|
20240604,155400,3080501920,11700,11700,11700,11700,0
|
|
20240604,155300,3080501920,11700,11700,11700,11700,0
|
|
20240604,155200,3080501920,11700,11700,11700,11700,0
|
|
20240604,155100,3080501920,11700,11700,11700,11700,0
|
|
20240604,155000,3080501920,11700,11700,11700,11700,0
|
|
20240604,154900,3080501920,11700,11700,11700,11700,0
|
|
20240604,154800,3080501920,11700,11700,11700,11700,0
|
|
20240604,154700,3080501920,11700,11700,11700,11700,0
|
|
20240604,154600,3080501920,11700,11700,11700,11700,0
|
|
20240604,154500,3080501920,11700,11700,11700,11700,0
|
|
20240604,154400,3080501920,11700,11700,11700,11700,0
|
|
20240604,154300,3080501920,11700,11700,11700,11700,0
|
|
20240604,154200,3080501920,11700,11700,11700,11700,0
|
|
20240604,154100,3080501920,11700,11700,11700,11700,0
|
|
20240604,154000,3080501920,11700,11700,11700,11700,0
|
|
20240604,153900,3080501920,11700,11700,11700,11700,0
|
|
20240604,153800,3080501920,11700,11700,11700,11700,0
|
|
20240604,153700,3080501920,11700,11700,11700,11700,0
|
|
20240604,153600,3080501920,11700,11700,11700,11700,0
|
|
20240604,153500,3080501920,11700,11700,11700,11700,0
|
|
20240604,153400,3080501920,11700,11700,11700,11700,0
|
|
20240604,153300,3080501920,11700,11700,11700,11700,0
|
|
20240604,153200,3080501920,11700,11700,11700,11700,0
|
|
20240604,153100,3080501920,11700,11700,11700,11700,0
|
|
20240604,153000,3080501920,11700,11700,11700,11700,3385
|
|
20240604,152900,3040897420,11680,11680,11680,11680,0
|
|
20240604,152800,3040897420,11680,11680,11680,11680,0
|
|
20240604,152700,3040897420,11680,11680,11680,11680,0
|
|
20240604,152600,3040897420,11680,11680,11680,11680,0
|
|
20240604,152500,3040897420,11680,11680,11680,11680,0
|
|
20240604,152400,3040897420,11680,11680,11680,11680,0
|
|
20240604,152300,3040897420,11680,11680,11680,11680,0
|
|
20240604,152200,3040897420,11680,11680,11680,11680,0
|
|
20240604,152100,3040897420,11680,11680,11680,11680,0
|
|
20240604,152000,3040897420,11680,11680,11680,11680,0
|
|
20240604,151900,3040897420,11680,11710,11710,11640,3909
|
|
20240604,151800,2995318190,11690,11700,11720,11690,420
|
|
20240604,151700,2990404200,11730,11690,11730,11690,600
|
|
20240604,151600,2983380560,11700,11710,11710,11690,738
|
|
20240604,151500,2974742080,11720,11710,11720,11710,132
|
|
20240604,151400,2973195350,11720,11690,11720,11680,608
|
|
20240604,151300,2966077660,11680,11700,11700,11680,408
|
|
20240604,151200,2961309470,11680,11700,11700,11680,404
|
|
20240604,151100,2956583980,11690,11680,11690,11680,231
|
|
20240604,151000,2953885120,11690,11710,11710,11690,360
|
|
20240604,150900,2949674020,11700,11700,11700,11700,138
|
|
20240604,150800,2948059420,11710,11710,11720,11700,300
|
|
20240604,150700,2944546400,11710,11710,11710,11710,146
|
|
20240604,150600,2942836740,11720,11710,11730,11710,120
|
|
20240604,150500,2941430650,11720,11730,11730,11720,71
|
|
20240604,150400,2940598500,11730,11730,11740,11710,160
|
|
20240604,150300,2938721890,11730,11740,11740,11720,928
|
|
20240604,150200,2927831250,11750,11750,11750,11750,1
|
|
20240604,150100,2927819500,11740,11750,11770,11740,1354
|
|
20240604,150000,2911909600,11740,11790,11790,11740,1148
|
|
20240604,145900,2898399870,11790,11800,11800,11790,467
|
|
20240604,145800,2892890940,11790,11790,11800,11790,24
|
|
20240604,145700,2892607950,11790,11790,11790,11790,526
|
|
20240604,145600,2886406410,11790,11790,11790,11790,69
|
|
20240604,145500,2885592900,11790,11800,11800,11790,422
|
|
20240604,145400,2880615920,11790,11790,11790,11790,341
|
|
20240604,145300,2876595530,11800,11780,11800,11780,318
|
|
20240604,145200,2872845610,11780,11790,11790,11780,295
|
|
20240604,145100,2869368970,11790,11790,11800,11790,177
|
|
20240604,145000,2867281990,11790,11790,11790,11790,66
|
|
20240604,144900,2866503850,11780,11780,11790,11780,287
|
|
20240604,144800,2863122740,11790,11800,11800,11770,27
|
|
20240604,144700,2862804370,11790,11790,11810,11790,561
|
|
20240604,144600,2856186830,11790,11790,11800,11750,3553
|
|
20240604,144500,2814366580,11800,11790,11800,11790,258
|
|
20240604,144400,2811322660,11790,11780,11790,11780,45
|
|
20240604,144300,2810792120,11800,11800,11800,11800,111
|
|
20240604,144200,2809482320,11800,11800,11810,11780,39
|
|
20240604,144100,2809022370,11800,11800,11810,11780,576
|
|
20240604,144000,2802232570,11790,11790,11800,11790,239
|
|
20240604,143900,2799413100,11810,11810,11820,11740,885
|
|
20240604,143800,2788965890,11820,11870,11880,11820,2990
|
|
20240604,143700,2753491790,11870,11870,11870,11870,850
|
|
20240604,143600,2743402290,11870,11870,11880,11870,544
|
|
20240604,143500,2736944710,11870,11880,11880,11860,33
|
|
20240604,143400,2736553090,11870,11850,11870,11850,2496
|
|
20240604,143300,2706940440,11840,11830,11840,11820,488
|
|
20240604,143200,2701167190,11830,11860,11860,11830,2071
|
|
20240604,143100,2676643740,11860,11840,11860,11840,659
|
|
20240604,143000,2668830950,11850,11840,11850,11840,148
|
|
20240604,142900,2667078230,11840,11850,11860,11840,238
|
|
20240604,142800,2664256410,11850,11840,11860,11840,1498
|
|
20240604,142700,2646495990,11840,11830,11840,11830,206
|
|
20240604,142600,2644057040,11840,11830,11870,11830,2550
|
|
20240604,142500,2613815940,11880,11800,11880,11800,5665
|
|
20240604,142400,2546705450,11810,11820,11820,11810,305
|
|
20240604,142300,2543101350,11820,11830,11830,11820,406
|
|
20240604,142200,2538299370,11830,11830,11840,11830,291
|
|
20240604,142100,2534854840,11830,11830,11830,11830,71
|
|
20240604,142000,2534014910,11830,11820,11830,11820,122
|
|
20240604,141900,2532572850,11820,11820,11830,11820,82
|
|
20240604,141800,2531603550,11830,11820,11840,11820,657
|
|
20240604,141700,2523826090,11830,11840,11850,11820,2073
|
|
20240604,141600,2499282650,11820,11820,11840,11820,1723
|
|
20240604,141500,2478898540,11830,11810,11830,11810,350
|
|
20240604,141400,2474759380,11830,11850,11850,11820,524
|
|
20240604,141300,2468551800,11800,11750,11860,11750,11654
|
|
20240604,141200,2330970890,11750,11760,11760,11750,175
|
|
20240604,141100,2328913000,11760,11740,11760,11740,1685
|
|
20240604,141000,2309114700,11740,11720,11760,11720,1870
|
|
20240604,140900,2287168050,11710,11710,11710,11710,78
|
|
20240604,140800,2286254670,11720,11710,11720,11710,41
|
|
20240604,140700,2285774260,11710,11730,11730,11710,337
|
|
20240604,140600,2281822230,11730,11730,11730,11730,250
|
|
20240604,140500,2278889730,11730,11730,11730,11730,25
|
|
20240604,140400,2278596480,11730,11740,11740,11730,728
|
|
20240604,140300,2270056840,11730,11750,11750,11730,860
|
|
20240604,140200,2259952840,11750,11750,11760,11750,70
|
|
20240604,140100,2259129840,11760,11760,11760,11750,637
|
|
20240604,140000,2251638810,11770,11760,11770,11760,530
|
|
20240604,135900,2245400720,11770,11770,11770,11770,269
|
|
20240604,135800,2242234590,11770,11750,11770,11750,1112
|
|
20240604,135700,2229154040,11750,11730,11750,11730,1406
|
|
20240604,135600,2212641510,11730,11700,11730,11700,2811
|
|
20240604,135500,2179707850,11700,11700,11700,11700,70
|
|
20240604,135400,2178888850,11660,11700,11700,11660,299
|
|
20240604,135300,2175390670,11700,11690,11700,11690,707
|
|
20240604,135200,2167121180,11690,11670,11690,11670,170
|
|
20240604,135100,2165135730,11670,11670,11670,11670,20
|
|
20240604,135000,2164902330,11650,11660,11660,11650,593
|
|
20240604,134900,2157987960,11650,11650,11650,11650,0
|
|
20240604,134800,2157987960,11650,11650,11650,11650,0
|
|
20240604,134700,2157987960,11650,11640,11650,11640,627
|
|
20240604,134600,2150689150,11630,11650,11650,11620,1242
|
|
20240604,134500,2136236110,11670,11670,11670,11670,882
|
|
20240604,134400,2125943170,11670,11680,11680,11670,138
|
|
20240604,134300,2124331580,11680,11680,11680,11680,36
|
|
20240604,134200,2123911100,11690,11690,11690,11690,20
|
|
20240604,134100,2123677300,11690,11690,11690,11690,50
|
|
20240604,134000,2123092800,11650,11650,11650,11650,105
|
|
20240604,133900,2121869550,11650,11650,11650,11650,100
|
|
20240604,133800,2120704550,11670,11670,11670,11670,445
|
|
20240604,133700,2115511400,11630,11700,11710,11630,1538
|
|
20240604,133600,2097534160,11710,11710,11710,11710,1
|
|
20240604,133500,2097522450,11710,11660,11710,11660,2301
|
|
20240604,133400,2070603970,11660,11640,11660,11640,377
|
|
20240604,133300,2066214860,11640,11660,11660,11630,780
|
|
20240604,133200,2057131160,11660,11660,11670,11660,395
|
|
20240604,133100,2052525430,11640,11640,11640,11640,194
|
|
20240604,133000,2050267270,11620,11650,11650,11620,1082
|
|
20240604,132900,2037678820,11690,11700,11700,11620,1142
|
|
20240604,132800,2024371900,11700,11700,11700,11690,320
|
|
20240604,132700,2020628140,11700,11700,11700,11700,200
|
|
20240604,132600,2018288140,11690,11690,11690,11690,0
|
|
20240604,132500,2018288140,11690,11690,11690,11690,443
|
|
20240604,132400,2013109470,11690,11690,11690,11680,957
|
|
20240604,132300,2001927230,11690,11680,11690,11680,2762
|
|
20240604,132200,1969665490,11680,11700,11700,11680,1367
|
|
20240604,132100,1953683090,11710,11720,11720,11710,161
|
|
20240604,132000,1951797770,11710,11710,11710,11710,5
|
|
20240604,131900,1951739220,11700,11740,11740,11700,1378
|
|
20240604,131800,1935583690,11740,11740,11740,11740,0
|
|
20240604,131700,1935583690,11740,11740,11740,11740,0
|
|
20240604,131600,1935583690,11740,11740,11740,11740,149
|
|
20240604,131500,1933834430,11740,11740,11740,11740,396
|
|
20240604,131400,1929185390,11740,11740,11740,11740,212
|
|
20240604,131300,1926696510,11760,11760,11760,11750,532
|
|
20240604,131200,1920445330,11760,11760,11760,11760,115
|
|
20240604,131100,1919092930,11760,11760,11770,11760,1153
|
|
20240604,131000,1905525780,11760,11770,11770,11760,337
|
|
20240604,130900,1901562220,11770,11760,11780,11760,714
|
|
20240604,130800,1893156670,11760,11790,11790,11760,1065
|
|
20240604,130700,1880625670,11790,11790,11790,11790,0
|
|
20240604,130600,1880625670,11790,11770,11790,11770,2052
|
|
20240604,130500,1856452780,11760,11730,11760,11730,1760
|
|
20240604,130400,1835783150,11720,11720,11720,11720,0
|
|
20240604,130300,1835783150,11720,11720,11720,11720,667
|
|
20240604,130200,1827965910,11730,11730,11730,11730,298
|
|
20240604,130100,1824470370,11730,11750,11750,11730,322
|
|
20240604,130000,1820690870,11730,11750,11750,11730,29
|
|
20240604,125900,1820350160,11750,11730,11750,11710,591
|
|
20240604,125800,1813410710,11730,11710,11730,11710,11
|
|
20240604,125700,1813281700,11730,11720,11730,11700,1012
|
|
20240604,125600,1801430140,11720,11770,11770,11720,1198
|
|
20240604,125500,1787352050,11770,11780,11780,11770,365
|
|
20240604,125400,1783055980,11780,11780,11780,11770,704
|
|
20240604,125300,1774765150,11770,11780,11780,11770,243
|
|
20240604,125200,1771903920,11780,11750,11790,11740,4311
|
|
20240604,125100,1721201870,11750,11720,11750,11720,3703
|
|
20240604,125000,1677772820,11710,11720,11720,11710,778
|
|
20240604,124900,1668660440,11720,11720,11730,11720,602
|
|
20240604,124800,1661604760,11720,11720,11720,11720,1
|
|
20240604,124700,1661593040,11720,11710,11720,11710,1037
|
|
20240604,124600,1649442580,11700,11670,11700,11670,5406
|
|
20240604,124500,1586220500,11670,11670,11670,11670,418
|
|
20240604,124400,1581342440,11690,11660,11690,11660,2403
|
|
20240604,124300,1553293140,11650,11650,11650,11650,0
|
|
20240604,124200,1553293140,11650,11650,11650,11650,200
|
|
20240604,124100,1550963140,11670,11660,11670,11660,702
|
|
20240604,124000,1542774330,11660,11660,11660,11660,122
|
|
20240604,123900,1541351810,11670,11660,11670,11660,418
|
|
20240604,123800,1536475530,11650,11650,11650,11650,549
|
|
20240604,123700,1530079680,11670,11640,11670,11630,253
|
|
20240604,123600,1527136400,11630,11640,11640,11630,373
|
|
20240604,123500,1522797880,11630,11650,11650,11630,464
|
|
20240604,123400,1517401340,11650,11650,11650,11650,9
|
|
20240604,123300,1517296490,11650,11700,11700,11650,156
|
|
20240604,123200,1515472640,11690,11610,11690,11610,11203
|
|
20240604,123100,1384976900,11610,11550,11610,11550,4926
|
|
20240604,123000,1327880150,11560,11560,11560,11560,0
|
|
20240604,122900,1327880150,11560,11530,11560,11530,901
|
|
20240604,122800,1317478210,11530,11530,11530,11530,1
|
|
20240604,122700,1317466680,11530,11520,11530,11520,1056
|
|
20240604,122600,1305301420,11530,11530,11530,11530,33
|
|
20240604,122500,1304920930,11520,11500,11520,11500,493
|
|
20240604,122400,1299245340,11510,11510,11510,11510,461
|
|
20240604,122300,1293939230,11500,11510,11510,11500,12
|
|
20240604,122200,1293801120,11510,11470,11510,11470,1157
|
|
20240604,122100,1280497440,11490,11490,11490,11490,0
|
|
20240604,122000,1280497440,11490,11480,11490,11480,384
|
|
20240604,121900,1276087150,11490,11490,11490,11490,67
|
|
20240604,121800,1275317320,11500,11510,11510,11500,740
|
|
20240604,121700,1266806480,11520,11520,11520,11520,326
|
|
20240604,121600,1263050960,11500,11510,11510,11480,773
|
|
20240604,121500,1254159370,11520,11520,11520,11520,8
|
|
20240604,121400,1254067210,11540,11540,11540,11540,10
|
|
20240604,121300,1253951810,11520,11520,11520,11520,0
|
|
20240604,121200,1253951810,11520,11520,11520,11520,0
|
|
20240604,121100,1253951810,11520,11520,11520,11520,50
|
|
20240604,121000,1253375810,11520,11520,11520,11520,50
|
|
20240604,120900,1252799810,11530,11530,11530,11530,8
|
|
20240604,120800,1252707570,11530,11530,11530,11530,392
|
|
20240604,120700,1248187810,11530,11520,11530,11520,186
|
|
20240604,120600,1246044670,11520,11530,11530,11520,301
|
|
20240604,120500,1242576140,11540,11540,11540,11540,30
|
|
20240604,120400,1242229940,11550,11550,11550,11550,0
|
|
20240604,120300,1242229940,11550,11530,11550,11530,115
|
|
20240604,120200,1240901890,11540,11540,11540,11540,3
|
|
20240604,120100,1240867270,11540,11540,11540,11540,113
|
|
20240604,120000,1239563250,11550,11550,11550,11550,73
|
|
20240604,115900,1238720100,11540,11540,11540,11540,83
|
|
20240604,115800,1237762280,11560,11560,11560,11560,0
|
|
20240604,115700,1237762280,11560,11540,11560,11530,262
|
|
20240604,115600,1234736730,11560,11560,11560,11560,292
|
|
20240604,115500,1231361210,11560,11560,11560,11560,3
|
|
20240604,115400,1231326530,11560,11560,11560,11560,65
|
|
20240604,115300,1230575130,11560,11560,11560,11560,3
|
|
20240604,115200,1230540450,11570,11570,11570,11570,0
|
|
20240604,115100,1230540450,11570,11570,11570,11570,0
|
|
20240604,115000,1230540450,11570,11560,11570,11560,303
|
|
20240604,114900,1227036240,11560,11550,11560,11490,798
|
|
20240604,114800,1217837490,11550,11550,11550,11550,30
|
|
20240604,114700,1217490990,11550,11560,11560,11550,156
|
|
20240604,114600,1215687660,11560,11580,11580,11560,650
|
|
20240604,114500,1208168770,11560,11560,11560,11560,2
|
|
20240604,114400,1208145650,11560,11560,11560,11560,0
|
|
20240604,114300,1208145650,11560,11560,11560,11560,50
|
|
20240604,114200,1207567650,11580,11580,11580,11580,0
|
|
20240604,114100,1207567650,11580,11560,11580,11560,84
|
|
20240604,114000,1206596530,11550,11560,11560,11550,40
|
|
20240604,113900,1206134330,11560,11560,11560,11560,25
|
|
20240604,113800,1205845330,11560,11560,11560,11550,1032
|
|
20240604,113700,1193915510,11600,11560,11600,11560,4545
|
|
20240604,113600,1141203280,11560,11550,11590,11550,3858
|
|
20240604,113500,1096561720,11540,11540,11540,11540,0
|
|
20240604,113400,1096561720,11540,11540,11540,11540,107
|
|
20240604,113300,1095326940,11560,11560,11560,11560,8
|
|
20240604,113200,1095234460,11570,11570,11570,11570,374
|
|
20240604,113100,1090907280,11570,11520,11570,11520,1909
|
|
20240604,113000,1068871480,11520,11510,11520,11510,80
|
|
20240604,112900,1067949930,11530,11520,11530,11520,520
|
|
20240604,112800,1061955330,11520,11520,11520,11520,0
|
|
20240604,112700,1061955330,11520,11520,11520,11520,0
|
|
20240604,112600,1061955330,11520,11510,11520,11500,321
|
|
20240604,112500,1058262370,11530,11530,11530,11530,0
|
|
20240604,112400,1058262370,11530,11530,11530,11530,0
|
|
20240604,112300,1058262370,11530,11530,11530,11530,1
|
|
20240604,112200,1058250840,11530,11530,11530,11530,18
|
|
20240604,112100,1058043300,11520,11550,11550,11520,226
|
|
20240604,112000,1055435220,11570,11570,11570,11570,0
|
|
20240604,111900,1055435220,11570,11570,11570,11570,0
|
|
20240604,111800,1055435220,11570,11570,11570,11570,34
|
|
20240604,111700,1055041840,11560,11530,11560,11520,840
|
|
20240604,111600,1045352340,11540,11550,11550,11540,337
|
|
20240604,111500,1041461220,11550,11550,11550,11550,170
|
|
20240604,111400,1039497720,11560,11560,11560,11560,5
|
|
20240604,111300,1039439920,11560,11560,11560,11560,49
|
|
20240604,111200,1038873480,11570,11570,11570,11570,147
|
|
20240604,111100,1037172690,11570,11580,11580,11570,193
|
|
20240604,111000,1034937760,11580,11630,11640,11580,546
|
|
20240604,110900,1028591460,11630,11560,11630,11560,3540
|
|
20240604,110800,987545540,11560,11500,11570,11500,3273
|
|
20240604,110700,949771160,11500,11410,11560,11410,15031
|
|
20240604,110600,777239140,11400,11380,11400,11380,872
|
|
20240604,110500,767304760,11370,11370,11370,11370,661
|
|
20240604,110400,759789190,11390,11390,11390,11390,0
|
|
20240604,110300,759789190,11390,11400,11400,11390,1115
|
|
20240604,110200,747078290,11420,11420,11420,11420,0
|
|
20240604,110100,747078290,11420,11420,11420,11420,0
|
|
20240604,110000,747078290,11420,11420,11420,11420,197
|
|
20240604,105900,744828550,11430,11430,11430,11430,118
|
|
20240604,105800,743479810,11430,11430,11430,11430,5
|
|
20240604,105700,743422660,11430,11390,11430,11390,3251
|
|
20240604,105600,706359990,11390,11350,11390,11350,1193
|
|
20240604,105500,692792650,11350,11350,11350,11350,0
|
|
20240604,105400,692792650,11350,11350,11350,11350,100
|
|
20240604,105300,691657650,11360,11360,11360,11360,158
|
|
20240604,105200,689862770,11360,11380,11380,11360,198
|
|
20240604,105100,687609550,11380,11380,11380,11380,389
|
|
20240604,105000,683182730,11390,11390,11390,11390,156
|
|
20240604,104900,681405890,11380,11380,11380,11380,222
|
|
20240604,104800,678879530,11380,11380,11380,11380,132
|
|
20240604,104700,677377370,11400,11400,11400,11400,0
|
|
20240604,104600,677377370,11400,11400,11400,11400,0
|
|
20240604,104500,677377370,11400,11400,11400,11400,0
|
|
20240604,104400,677377370,11400,11380,11400,11380,876
|
|
20240604,104300,667396820,11370,11370,11370,11370,551
|
|
20240604,104200,661131950,11330,11350,11370,11330,1153
|
|
20240604,104100,648025910,11330,11350,11350,11320,1485
|
|
20240604,104000,631174940,11350,11350,11390,11330,3436
|
|
20240604,103900,592084430,11350,11330,11350,11330,70
|
|
20240604,103800,591291290,11330,11340,11350,11330,366
|
|
20240604,103700,587138560,11330,11330,11330,11330,0
|
|
20240604,103600,587138560,11330,11300,11350,11300,536
|
|
20240604,103500,581066650,11310,11300,11310,11300,247
|
|
20240604,103400,578274480,11300,11270,11300,11270,2467
|
|
20240604,103300,550411360,11270,11230,11280,11230,1427
|
|
20240604,103200,534364270,11230,11230,11230,11230,389
|
|
20240604,103100,529995800,11220,11220,11220,11220,10
|
|
20240604,103000,529883600,11180,11220,11230,11180,592
|
|
20240604,102900,523242080,11210,11210,11210,11210,0
|
|
20240604,102800,523242080,11210,11210,11210,11210,0
|
|
20240604,102700,523242080,11210,11210,11210,11210,26
|
|
20240604,102600,522950620,11250,11220,11250,11220,293
|
|
20240604,102500,519657160,11270,11250,11270,11180,2435
|
|
20240604,102400,492265740,11200,11200,11250,11150,5140
|
|
20240604,102300,434563070,11150,11170,11200,11150,1502
|
|
20240604,102200,417759920,11150,11160,11180,11150,719
|
|
20240604,102100,409728440,11170,11170,11170,11170,0
|
|
20240604,102000,409728440,11170,11170,11170,11170,0
|
|
20240604,101900,409728440,11170,11170,11170,11170,0
|
|
20240604,101800,409728440,11170,11170,11170,11170,0
|
|
20240604,101700,409728440,11170,11170,11170,11170,0
|
|
20240604,101600,409728440,11170,11170,11170,11170,0
|
|
20240604,101500,409728440,11170,11170,11170,11170,0
|
|
20240604,101400,409728440,11170,11170,11170,11170,427
|
|
20240604,101300,404958850,11170,11170,11170,11170,10
|
|
20240604,101200,404847150,11130,11130,11160,11130,471
|
|
20240604,101100,399593560,11150,11150,11150,11150,167
|
|
20240604,101000,397731510,11140,11140,11140,11140,180
|
|
20240604,100900,395726310,11140,11140,11140,11140,12
|
|
20240604,100800,395592630,11130,11130,11130,11130,16
|
|
20240604,100700,395414550,11130,11130,11130,11130,8
|
|
20240604,100600,395325510,11130,11130,11130,11130,6
|
|
20240604,100500,395258730,11150,11150,11150,11150,0
|
|
20240604,100400,395258730,11150,11150,11150,11150,5
|
|
20240604,100300,395202980,11150,11150,11150,11150,158
|
|
20240604,100200,393441280,11150,11150,11150,11150,7
|
|
20240604,100100,393363230,11160,11160,11160,11160,0
|
|
20240604,100000,393363230,11160,11160,11160,11160,0
|
|
20240604,095900,393363230,11160,11160,11160,11130,757
|
|
20240604,095800,384916790,11160,11160,11160,11160,0
|
|
20240604,095700,384916790,11160,11160,11160,11160,1
|
|
20240604,095600,384905630,11130,11130,11130,11130,0
|
|
20240604,095500,384905630,11130,11130,11130,11130,300
|
|
20240604,095400,381566630,11160,11160,11160,11160,0
|
|
20240604,095300,381566630,11160,11160,11160,11130,654
|
|
20240604,095200,374270580,11150,11140,11150,11140,352
|
|
20240604,095100,370348910,11140,11140,11140,11140,1
|
|
20240604,095000,370337770,11140,11140,11140,11140,146
|
|
20240604,094900,368711330,11130,11130,11130,11130,0
|
|
20240604,094800,368711330,11130,11130,11130,11130,47
|
|
20240604,094700,368188220,11140,11140,11140,11140,0
|
|
20240604,094600,368188220,11140,11140,11140,11140,175
|
|
20240604,094500,366238720,11110,11120,11120,11090,784
|
|
20240604,094400,357524660,11160,11160,11160,11160,447
|
|
20240604,094300,352536140,11120,11120,11160,11120,4059
|
|
20240604,094200,307329030,11120,11120,11120,11070,1871
|
|
20240604,094100,286569780,11130,11130,11130,11130,0
|
|
20240604,094000,286569780,11130,11130,11130,11130,0
|
|
20240604,093900,286569780,11130,11130,11130,11130,23
|
|
20240604,093800,286313790,11130,11150,11160,11130,245
|
|
20240604,093700,283582330,11160,11160,11160,11160,0
|
|
20240604,093600,283582330,11160,11160,11160,11160,1
|
|
20240604,093500,283571170,11150,11140,11150,11140,357
|
|
20240604,093400,279591890,11140,11140,11140,11140,0
|
|
20240604,093300,279591890,11140,11130,11140,11130,176
|
|
20240604,093200,277631360,11130,11070,11140,11070,952
|
|
20240604,093100,267047610,11130,11120,11130,11110,376
|
|
20240604,093000,262867320,11120,11130,11130,11120,179
|
|
20240604,092900,260875110,11130,11130,11130,11130,26
|
|
20240604,092800,260585730,11130,11130,11130,11130,829
|
|
20240604,092700,251358960,11140,11140,11140,11140,50
|
|
20240604,092600,250801960,11150,11150,11160,11150,281
|
|
20240604,092500,247668430,11140,11140,11140,11140,679
|
|
20240604,092400,240104370,11140,11120,11140,11120,516
|
|
20240604,092300,234364900,11120,11120,11120,11120,17
|
|
20240604,092200,234175860,11130,11130,11130,11130,600
|
|
20240604,092100,227497860,11130,11150,11150,11120,2541
|
|
20240604,092000,199208660,11130,11120,11130,11120,143
|
|
20240604,091900,197618310,11120,11080,11120,11070,2014
|
|
20240604,091800,175281770,11040,11050,11050,11040,323
|
|
20240604,091700,171715840,11040,11070,11070,11040,431
|
|
20240604,091600,166946380,11070,11040,11070,11040,39
|
|
20240604,091500,166515230,11050,11120,11120,11050,1232
|
|
20240604,091400,152847140,11130,11130,11130,11130,0
|
|
20240604,091300,152847140,11130,11140,11140,11130,1101
|
|
20240604,091200,140592730,11150,11110,11150,11110,20
|
|
20240604,091100,140370490,11150,11110,11160,11110,2211
|
|
20240604,091000,115735720,11110,11110,11130,11110,1146
|
|
20240604,090900,102999130,11120,11010,11130,11010,1787
|
|
20240604,090800,83176720,11020,10970,11020,10970,111
|
|
20240604,090700,81957450,10980,10960,10980,10960,50
|
|
20240604,090600,81409330,10960,10980,10980,10960,327
|
|
20240604,090500,77822070,10980,10930,10980,10930,551
|
|
20240604,090400,71785100,10900,10910,10910,10900,1249
|
|
20240604,090300,58159150,10910,10910,10910,10910,7
|
|
20240604,090200,58082780,10900,10950,10950,10900,525
|
|
20240604,090100,52360130,10950,11020,11020,10950,3647
|
|
20240604,090000,12294320,11020,11170,11170,11020,1110
|