667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,200300,2142019440,7380,7380,7380,7380,0
|
|
20240604,200200,2142019440,7380,7380,7380,7380,0
|
|
20240604,200100,2142019440,7380,7380,7380,7380,0
|
|
20240604,200000,2142019440,7380,7380,7380,7380,0
|
|
20240604,195900,2142019440,7380,7380,7380,7380,0
|
|
20240604,195800,2142019440,7380,7380,7380,7380,0
|
|
20240604,195700,2142019440,7380,7380,7380,7380,0
|
|
20240604,195600,2142019440,7380,7380,7380,7380,0
|
|
20240604,195500,2142019440,7380,7380,7380,7380,0
|
|
20240604,195400,2142019440,7380,7380,7380,7380,0
|
|
20240604,195300,2142019440,7380,7380,7380,7380,0
|
|
20240604,195200,2142019440,7380,7380,7380,7380,0
|
|
20240604,195100,2142019440,7380,7380,7380,7380,0
|
|
20240604,195000,2142019440,7380,7380,7380,7380,0
|
|
20240604,194900,2142019440,7380,7380,7380,7380,0
|
|
20240604,194800,2142019440,7380,7380,7380,7380,0
|
|
20240604,194700,2142019440,7380,7380,7380,7380,0
|
|
20240604,194600,2142019440,7380,7380,7380,7380,0
|
|
20240604,194500,2142019440,7380,7380,7380,7380,0
|
|
20240604,194400,2142019440,7380,7380,7380,7380,0
|
|
20240604,194300,2142019440,7380,7380,7380,7380,0
|
|
20240604,194200,2142019440,7380,7380,7380,7380,0
|
|
20240604,194100,2142019440,7380,7380,7380,7380,0
|
|
20240604,194000,2142019440,7380,7380,7380,7380,0
|
|
20240604,193900,2142019440,7380,7380,7380,7380,0
|
|
20240604,193800,2142019440,7380,7380,7380,7380,0
|
|
20240604,193700,2142019440,7380,7380,7380,7380,0
|
|
20240604,193600,2142019440,7380,7380,7380,7380,0
|
|
20240604,193500,2142019440,7380,7380,7380,7380,0
|
|
20240604,193400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,193300,2142019440,7380,7380,7380,7380,0
|
|
20240604,193200,2142019440,7380,7380,7380,7380,0
|
|
20240604,193100,2142019440,7380,7380,7380,7380,0
|
|
20240604,193000,2142019440,7380,7380,7380,7380,0
|
|
20240604,192900,2142019440,7380,7380,7380,7380,0
|
|
20240604,192800,2142019440,7380,7380,7380,7380,0
|
|
20240604,192700,2142019440,7380,7380,7380,7380,0
|
|
20240604,192600,2142019440,7380,7380,7380,7380,0
|
|
20240604,192500,2142019440,7380,7380,7380,7380,0
|
|
20240604,192400,2142019440,7380,7380,7380,7380,0
|
|
20240604,192300,2142019440,7380,7380,7380,7380,0
|
|
20240604,192200,2142019440,7380,7380,7380,7380,0
|
|
20240604,192100,2142019440,7380,7380,7380,7380,0
|
|
20240604,192000,2142019440,7380,7380,7380,7380,0
|
|
20240604,191900,2142019440,7380,7380,7380,7380,0
|
|
20240604,191800,2142019440,7380,7380,7380,7380,0
|
|
20240604,191700,2142019440,7380,7380,7380,7380,0
|
|
20240604,191600,2142019440,7380,7380,7380,7380,0
|
|
20240604,191500,2142019440,7380,7380,7380,7380,0
|
|
20240604,191400,2142019440,7380,7380,7380,7380,0
|
|
20240604,191300,2142019440,7380,7380,7380,7380,0
|
|
20240604,191200,2142019440,7380,7380,7380,7380,0
|
|
20240604,191100,2142019440,7380,7380,7380,7380,0
|
|
20240604,191000,2142019440,7380,7380,7380,7380,0
|
|
20240604,190900,2142019440,7380,7380,7380,7380,0
|
|
20240604,190800,2142019440,7380,7380,7380,7380,0
|
|
20240604,190700,2142019440,7380,7380,7380,7380,0
|
|
20240604,190600,2142019440,7380,7380,7380,7380,0
|
|
20240604,190500,2142019440,7380,7380,7380,7380,0
|
|
20240604,190400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,190300,2142019440,7380,7380,7380,7380,0
|
|
20240604,190200,2142019440,7380,7380,7380,7380,0
|
|
20240604,190100,2142019440,7380,7380,7380,7380,0
|
|
20240604,190000,2142019440,7380,7380,7380,7380,0
|
|
20240604,185900,2142019440,7380,7380,7380,7380,0
|
|
20240604,185800,2142019440,7380,7380,7380,7380,0
|
|
20240604,185700,2142019440,7380,7380,7380,7380,0
|
|
20240604,185600,2142019440,7380,7380,7380,7380,0
|
|
20240604,185500,2142019440,7380,7380,7380,7380,0
|
|
20240604,185400,2142019440,7380,7380,7380,7380,0
|
|
20240604,185300,2142019440,7380,7380,7380,7380,0
|
|
20240604,185200,2142019440,7380,7380,7380,7380,0
|
|
20240604,185100,2142019440,7380,7380,7380,7380,0
|
|
20240604,185000,2142019440,7380,7380,7380,7380,0
|
|
20240604,184900,2142019440,7380,7380,7380,7380,0
|
|
20240604,184800,2142019440,7380,7380,7380,7380,0
|
|
20240604,184700,2142019440,7380,7380,7380,7380,0
|
|
20240604,184600,2142019440,7380,7380,7380,7380,0
|
|
20240604,184500,2142019440,7380,7380,7380,7380,0
|
|
20240604,184400,2142019440,7380,7380,7380,7380,0
|
|
20240604,184300,2142019440,7380,7380,7380,7380,0
|
|
20240604,184200,2142019440,7380,7380,7380,7380,0
|
|
20240604,184100,2142019440,7380,7380,7380,7380,0
|
|
20240604,184000,2142019440,7380,7380,7380,7380,0
|
|
20240604,183900,2142019440,7380,7380,7380,7380,0
|
|
20240604,183800,2142019440,7380,7380,7380,7380,0
|
|
20240604,183700,2142019440,7380,7380,7380,7380,0
|
|
20240604,183600,2142019440,7380,7380,7380,7380,0
|
|
20240604,183500,2142019440,7380,7380,7380,7380,0
|
|
20240604,183400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,183300,2142019440,7380,7380,7380,7380,0
|
|
20240604,183200,2142019440,7380,7380,7380,7380,0
|
|
20240604,183100,2142019440,7380,7380,7380,7380,0
|
|
20240604,183000,2142019440,7380,7380,7380,7380,0
|
|
20240604,182900,2142019440,7380,7380,7380,7380,0
|
|
20240604,182800,2142019440,7380,7380,7380,7380,0
|
|
20240604,182700,2142019440,7380,7380,7380,7380,0
|
|
20240604,182600,2142019440,7380,7380,7380,7380,0
|
|
20240604,182500,2142019440,7380,7380,7380,7380,0
|
|
20240604,182400,2142019440,7380,7380,7380,7380,0
|
|
20240604,182300,2142019440,7380,7380,7380,7380,0
|
|
20240604,182200,2142019440,7380,7380,7380,7380,0
|
|
20240604,182100,2142019440,7380,7380,7380,7380,0
|
|
20240604,182000,2142019440,7380,7380,7380,7380,0
|
|
20240604,181900,2142019440,7380,7380,7380,7380,0
|
|
20240604,181800,2142019440,7380,7380,7380,7380,0
|
|
20240604,181700,2142019440,7380,7380,7380,7380,0
|
|
20240604,181600,2142019440,7380,7380,7380,7380,0
|
|
20240604,181500,2142019440,7380,7380,7380,7380,0
|
|
20240604,181400,2142019440,7380,7380,7380,7380,0
|
|
20240604,181300,2142019440,7380,7380,7380,7380,0
|
|
20240604,181200,2142019440,7380,7380,7380,7380,0
|
|
20240604,181100,2142019440,7380,7380,7380,7380,0
|
|
20240604,181000,2142019440,7380,7380,7380,7380,0
|
|
20240604,180900,2142019440,7380,7380,7380,7380,0
|
|
20240604,180800,2142019440,7380,7380,7380,7380,0
|
|
20240604,180700,2142019440,7380,7380,7380,7380,0
|
|
20240604,180600,2142019440,7380,7380,7380,7380,0
|
|
20240604,180500,2142019440,7380,7380,7380,7380,0
|
|
20240604,180400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,180300,2142019440,7380,7380,7380,7380,0
|
|
20240604,180200,2142019440,7380,7380,7380,7380,0
|
|
20240604,180100,2142019440,7380,7380,7380,7380,0
|
|
20240604,180000,2142019440,7380,7380,7380,7380,0
|
|
20240604,175900,2142019440,7380,7380,7380,7380,0
|
|
20240604,175800,2142019440,7380,7380,7380,7380,0
|
|
20240604,175700,2142019440,7380,7380,7380,7380,0
|
|
20240604,175600,2142019440,7380,7380,7380,7380,0
|
|
20240604,175500,2142019440,7380,7380,7380,7380,0
|
|
20240604,175400,2142019440,7380,7380,7380,7380,0
|
|
20240604,175300,2142019440,7380,7380,7380,7380,0
|
|
20240604,175200,2142019440,7380,7380,7380,7380,0
|
|
20240604,175100,2142019440,7380,7380,7380,7380,0
|
|
20240604,175000,2142019440,7380,7380,7380,7380,0
|
|
20240604,174900,2142019440,7380,7380,7380,7380,0
|
|
20240604,174800,2142019440,7380,7380,7380,7380,0
|
|
20240604,174700,2142019440,7380,7380,7380,7380,0
|
|
20240604,174600,2142019440,7380,7380,7380,7380,0
|
|
20240604,174500,2142019440,7380,7380,7380,7380,0
|
|
20240604,174400,2142019440,7380,7380,7380,7380,0
|
|
20240604,174300,2142019440,7380,7380,7380,7380,0
|
|
20240604,174200,2142019440,7380,7380,7380,7380,0
|
|
20240604,174100,2142019440,7380,7380,7380,7380,0
|
|
20240604,174000,2142019440,7380,7380,7380,7380,0
|
|
20240604,173900,2142019440,7380,7380,7380,7380,0
|
|
20240604,173800,2142019440,7380,7380,7380,7380,0
|
|
20240604,173700,2142019440,7380,7380,7380,7380,0
|
|
20240604,173600,2142019440,7380,7380,7380,7380,0
|
|
20240604,173500,2142019440,7380,7380,7380,7380,0
|
|
20240604,173400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,173300,2142019440,7380,7380,7380,7380,0
|
|
20240604,173200,2142019440,7380,7380,7380,7380,0
|
|
20240604,173100,2142019440,7380,7380,7380,7380,0
|
|
20240604,173000,2142019440,7380,7380,7380,7380,0
|
|
20240604,172900,2142019440,7380,7380,7380,7380,0
|
|
20240604,172800,2142019440,7380,7380,7380,7380,0
|
|
20240604,172700,2142019440,7380,7380,7380,7380,0
|
|
20240604,172600,2142019440,7380,7380,7380,7380,0
|
|
20240604,172500,2142019440,7380,7380,7380,7380,0
|
|
20240604,172400,2142019440,7380,7380,7380,7380,0
|
|
20240604,172300,2142019440,7380,7380,7380,7380,0
|
|
20240604,172200,2142019440,7380,7380,7380,7380,0
|
|
20240604,172100,2142019440,7380,7380,7380,7380,0
|
|
20240604,172000,2142019440,7380,7380,7380,7380,0
|
|
20240604,171900,2142019440,7380,7380,7380,7380,0
|
|
20240604,171800,2142019440,7380,7380,7380,7380,0
|
|
20240604,171700,2142019440,7380,7380,7380,7380,0
|
|
20240604,171600,2142019440,7380,7380,7380,7380,0
|
|
20240604,171500,2142019440,7380,7380,7380,7380,0
|
|
20240604,171400,2142019440,7380,7380,7380,7380,0
|
|
20240604,171300,2142019440,7380,7380,7380,7380,0
|
|
20240604,171200,2142019440,7380,7380,7380,7380,0
|
|
20240604,171100,2142019440,7380,7380,7380,7380,0
|
|
20240604,171000,2142019440,7380,7380,7380,7380,0
|
|
20240604,170900,2142019440,7380,7380,7380,7380,0
|
|
20240604,170800,2142019440,7380,7380,7380,7380,0
|
|
20240604,170700,2142019440,7380,7380,7380,7380,0
|
|
20240604,170600,2142019440,7380,7380,7380,7380,0
|
|
20240604,170500,2142019440,7380,7380,7380,7380,0
|
|
20240604,170400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,170300,2142019440,7380,7380,7380,7380,0
|
|
20240604,170200,2142019440,7380,7380,7380,7380,0
|
|
20240604,170100,2142019440,7380,7380,7380,7380,0
|
|
20240604,170000,2142019440,7380,7380,7380,7380,0
|
|
20240604,165900,2142019440,7380,7380,7380,7380,0
|
|
20240604,165800,2142019440,7380,7380,7380,7380,0
|
|
20240604,165700,2142019440,7380,7380,7380,7380,0
|
|
20240604,165600,2142019440,7380,7380,7380,7380,0
|
|
20240604,165500,2142019440,7380,7380,7380,7380,0
|
|
20240604,165400,2142019440,7380,7380,7380,7380,0
|
|
20240604,165300,2142019440,7380,7380,7380,7380,0
|
|
20240604,165200,2142019440,7380,7380,7380,7380,0
|
|
20240604,165100,2142019440,7380,7380,7380,7380,0
|
|
20240604,165000,2142019440,7380,7380,7380,7380,0
|
|
20240604,164900,2142019440,7380,7380,7380,7380,0
|
|
20240604,164800,2142019440,7380,7380,7380,7380,0
|
|
20240604,164700,2142019440,7380,7380,7380,7380,0
|
|
20240604,164600,2142019440,7380,7380,7380,7380,0
|
|
20240604,164500,2142019440,7380,7380,7380,7380,0
|
|
20240604,164400,2142019440,7380,7380,7380,7380,0
|
|
20240604,164300,2142019440,7380,7380,7380,7380,0
|
|
20240604,164200,2142019440,7380,7380,7380,7380,0
|
|
20240604,164100,2142019440,7380,7380,7380,7380,0
|
|
20240604,164000,2142019440,7380,7380,7380,7380,0
|
|
20240604,163900,2142019440,7380,7380,7380,7380,0
|
|
20240604,163800,2142019440,7380,7380,7380,7380,0
|
|
20240604,163700,2142019440,7380,7380,7380,7380,0
|
|
20240604,163600,2142019440,7380,7380,7380,7380,0
|
|
20240604,163500,2142019440,7380,7380,7380,7380,0
|
|
20240604,163400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,163300,2142019440,7380,7380,7380,7380,0
|
|
20240604,163200,2142019440,7380,7380,7380,7380,0
|
|
20240604,163100,2142019440,7380,7380,7380,7380,0
|
|
20240604,163000,2142019440,7380,7380,7380,7380,0
|
|
20240604,162900,2142019440,7380,7380,7380,7380,0
|
|
20240604,162800,2142019440,7380,7380,7380,7380,0
|
|
20240604,162700,2142019440,7380,7380,7380,7380,0
|
|
20240604,162600,2142019440,7380,7380,7380,7380,0
|
|
20240604,162500,2142019440,7380,7380,7380,7380,0
|
|
20240604,162400,2142019440,7380,7380,7380,7380,0
|
|
20240604,162300,2142019440,7380,7380,7380,7380,0
|
|
20240604,162200,2142019440,7380,7380,7380,7380,0
|
|
20240604,162100,2142019440,7380,7380,7380,7380,0
|
|
20240604,162000,2142019440,7380,7380,7380,7380,0
|
|
20240604,161900,2142019440,7380,7380,7380,7380,0
|
|
20240604,161800,2142019440,7380,7380,7380,7380,0
|
|
20240604,161700,2142019440,7380,7380,7380,7380,0
|
|
20240604,161600,2142019440,7380,7380,7380,7380,0
|
|
20240604,161500,2142019440,7380,7380,7380,7380,0
|
|
20240604,161400,2142019440,7380,7380,7380,7380,0
|
|
20240604,161300,2142019440,7380,7380,7380,7380,0
|
|
20240604,161200,2142019440,7380,7380,7380,7380,0
|
|
20240604,161100,2142019440,7380,7380,7380,7380,0
|
|
20240604,161000,2142019440,7380,7380,7380,7380,0
|
|
20240604,160900,2142019440,7380,7380,7380,7380,0
|
|
20240604,160800,2142019440,7380,7380,7380,7380,0
|
|
20240604,160700,2142019440,7380,7380,7380,7380,0
|
|
20240604,160600,2142019440,7380,7380,7380,7380,0
|
|
20240604,160500,2142019440,7380,7380,7380,7380,0
|
|
20240604,160400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,160300,2142019440,7380,7380,7380,7380,0
|
|
20240604,160200,2142019440,7380,7380,7380,7380,0
|
|
20240604,160100,2142019440,7380,7380,7380,7380,0
|
|
20240604,160000,2142019440,7380,7380,7380,7380,0
|
|
20240604,155900,2142019440,7380,7380,7380,7380,0
|
|
20240604,155800,2142019440,7380,7380,7380,7380,0
|
|
20240604,155700,2142019440,7380,7380,7380,7380,0
|
|
20240604,155600,2142019440,7380,7380,7380,7380,0
|
|
20240604,155500,2142019440,7380,7380,7380,7380,0
|
|
20240604,155400,2142019440,7380,7380,7380,7380,0
|
|
20240604,155300,2142019440,7380,7380,7380,7380,0
|
|
20240604,155200,2142019440,7380,7380,7380,7380,0
|
|
20240604,155100,2142019440,7380,7380,7380,7380,0
|
|
20240604,155000,2142019440,7380,7380,7380,7380,0
|
|
20240604,154900,2142019440,7380,7380,7380,7380,0
|
|
20240604,154800,2142019440,7380,7380,7380,7380,0
|
|
20240604,154700,2142019440,7380,7380,7380,7380,0
|
|
20240604,154600,2142019440,7380,7380,7380,7380,0
|
|
20240604,154500,2142019440,7380,7380,7380,7380,0
|
|
20240604,154400,2142019440,7380,7380,7380,7380,0
|
|
20240604,154300,2142019440,7380,7380,7380,7380,0
|
|
20240604,154200,2142019440,7380,7380,7380,7380,0
|
|
20240604,154100,2142019440,7380,7380,7380,7380,0
|
|
20240604,154000,2142019440,7380,7380,7380,7380,0
|
|
20240604,153900,2142019440,7380,7380,7380,7380,0
|
|
20240604,153800,2142019440,7380,7380,7380,7380,0
|
|
20240604,153700,2142019440,7380,7380,7380,7380,0
|
|
20240604,153600,2142019440,7380,7380,7380,7380,0
|
|
20240604,153500,2142019440,7380,7380,7380,7380,0
|
|
20240604,153400,2142019440,7380,7380,7380,7380,5931
|
|
20240604,153300,2142019440,7380,7380,7380,7380,0
|
|
20240604,153200,2142019440,7380,7380,7380,7380,0
|
|
20240604,153100,2142019440,7380,7380,7380,7380,0
|
|
20240604,153000,2142019440,7380,7380,7380,7380,5931
|
|
20240604,152900,2098248660,7400,7400,7400,7400,0
|
|
20240604,152800,2098248660,7400,7400,7400,7400,0
|
|
20240604,152700,2098248660,7400,7400,7400,7400,0
|
|
20240604,152600,2098248660,7400,7400,7400,7400,0
|
|
20240604,152500,2098248660,7400,7400,7400,7400,0
|
|
20240604,152400,2098248660,7400,7400,7400,7400,0
|
|
20240604,152300,2098248660,7400,7400,7400,7400,0
|
|
20240604,152200,2098248660,7400,7400,7400,7400,0
|
|
20240604,152100,2098248660,7400,7400,7400,7400,0
|
|
20240604,152000,2098248660,7400,7400,7400,7400,0
|
|
20240604,151900,2098248660,7400,7410,7410,7390,1109
|
|
20240604,151800,2090046260,7410,7410,7410,7380,906
|
|
20240604,151700,2083345040,7410,7390,7410,7380,913
|
|
20240604,151600,2076604420,7390,7410,7410,7380,82
|
|
20240604,151500,2075998470,7380,7400,7410,7380,1475
|
|
20240604,151400,2065095300,7380,7390,7400,7380,821
|
|
20240604,151300,2059036070,7380,7390,7400,7380,19
|
|
20240604,151200,2058895680,7400,7390,7400,7380,1425
|
|
20240604,151100,2048372190,7400,7390,7400,7380,614
|
|
20240604,151000,2043834920,7390,7380,7400,7380,203
|
|
20240604,150900,2042334530,7390,7380,7390,7380,727
|
|
20240604,150800,2036962130,7390,7380,7390,7380,268
|
|
20240604,150700,2034982090,7390,7390,7390,7380,225
|
|
20240604,150600,2033319480,7390,7390,7390,7370,226
|
|
20240604,150500,2031650810,7380,7390,7390,7380,1372
|
|
20240604,150400,2021524750,7390,7380,7390,7370,76
|
|
20240604,150300,2020963920,7390,7380,7390,7370,132
|
|
20240604,150200,2019989800,7370,7380,7390,7370,1486
|
|
20240604,150100,2009035250,7380,7370,7390,7370,81
|
|
20240604,150000,2008437020,7370,7370,7390,7370,577
|
|
20240604,145900,2004182900,7380,7390,7400,7360,9287
|
|
20240604,145800,1935677470,7390,7390,7400,7390,514
|
|
20240604,145700,1931879000,7400,7410,7410,7390,89
|
|
20240604,145600,1931220540,7390,7400,7410,7390,687
|
|
20240604,145500,1926136790,7400,7410,7420,7380,35
|
|
20240604,145400,1925877720,7410,7400,7420,7380,69
|
|
20240604,145300,1925367520,7400,7420,7420,7380,115
|
|
20240604,145200,1924517910,7380,7400,7420,7380,183
|
|
20240604,145100,1923165850,7390,7410,7430,7380,1037
|
|
20240604,145000,1915502910,7400,7410,7430,7400,32
|
|
20240604,144900,1915265680,7400,7430,7430,7400,70
|
|
20240604,144800,1914747370,7410,7400,7430,7400,120
|
|
20240604,144700,1913858210,7410,7430,7440,7400,78
|
|
20240604,144600,1913278950,7410,7390,7430,7380,68
|
|
20240604,144500,1912775350,7390,7390,7400,7380,1607
|
|
20240604,144400,1900901610,7380,7390,7390,7380,12
|
|
20240604,144300,1900812950,7390,7380,7390,7380,266
|
|
20240604,144200,1898849830,7380,7380,7390,7380,616
|
|
20240604,144100,1894303740,7370,7370,7390,7370,2841
|
|
20240604,144000,1873365170,7370,7380,7380,7370,636
|
|
20240604,143900,1868671650,7380,7380,7380,7380,2417
|
|
20240604,143800,1850834190,7380,7410,7410,7380,10178
|
|
20240604,143700,1775528950,7410,7410,7410,7410,126
|
|
20240604,143600,1774595290,7410,7420,7420,7410,128
|
|
20240604,143500,1773645800,7420,7410,7430,7410,1123
|
|
20240604,143400,1765316620,7410,7410,7410,7410,35
|
|
20240604,143300,1765057270,7430,7430,7430,7410,19
|
|
20240604,143200,1764916280,7410,7410,7430,7410,208
|
|
20240604,143100,1763374970,7420,7420,7420,7420,622
|
|
20240604,143000,1758759730,7430,7430,7430,7420,62
|
|
20240604,142900,1758299170,7430,7430,7430,7420,34
|
|
20240604,142800,1758046600,7420,7430,7430,7420,87
|
|
20240604,142700,1757400210,7430,7420,7430,7420,120
|
|
20240604,142600,1756509590,7420,7410,7430,7410,652
|
|
20240604,142500,1751676370,7410,7420,7440,7410,98
|
|
20240604,142400,1750949870,7440,7420,7440,7420,4
|
|
20240604,142300,1750920160,7440,7430,7440,7420,2747
|
|
20240604,142200,1730537380,7420,7430,7430,7420,230
|
|
20240604,142100,1728828500,7430,7430,7440,7430,983
|
|
20240604,142000,1721524800,7450,7440,7450,7430,6
|
|
20240604,141900,1721480180,7430,7420,7430,7420,50
|
|
20240604,141800,1721108740,7420,7420,7420,7420,70
|
|
20240604,141700,1720589340,7420,7420,7420,7420,315
|
|
20240604,141600,1718252040,7420,7420,7420,7420,60
|
|
20240604,141500,1717806840,7420,7430,7430,7420,224
|
|
20240604,141400,1716143560,7430,7430,7430,7420,32
|
|
20240604,141300,1715905810,7430,7420,7440,7420,76
|
|
20240604,141200,1715341150,7420,7430,7430,7420,621
|
|
20240604,141100,1710730120,7430,7430,7440,7430,1011
|
|
20240604,141000,1703218350,7440,7440,7440,7440,180
|
|
20240604,140900,1701879150,7440,7450,7450,7430,122
|
|
20240604,140800,1700971430,7430,7440,7440,7430,314
|
|
20240604,140700,1698636290,7430,7440,7440,7430,115
|
|
20240604,140600,1697781740,7430,7440,7440,7430,2915
|
|
20240604,140500,1676094180,7440,7440,7450,7440,442
|
|
20240604,140400,1672805600,7440,7440,7450,7440,618
|
|
20240604,140300,1668204180,7450,7440,7450,7440,52
|
|
20240604,140200,1667817020,7450,7450,7450,7440,28
|
|
20240604,140100,1667608430,7450,7450,7450,7450,40
|
|
20240604,140000,1667310430,7460,7460,7460,7440,156
|
|
20240604,135900,1666147910,7450,7440,7450,7440,92
|
|
20240604,135800,1665462520,7440,7450,7460,7440,65
|
|
20240604,135700,1664978290,7450,7450,7450,7440,181
|
|
20240604,135600,1663630200,7450,7450,7450,7450,106
|
|
20240604,135500,1662840500,7460,7460,7460,7450,1883
|
|
20240604,135400,1648812040,7450,7460,7460,7450,31
|
|
20240604,135300,1648580840,7460,7450,7460,7450,9
|
|
20240604,135200,1648513730,7460,7460,7460,7450,338
|
|
20240604,135100,1645992290,7450,7460,7460,7450,505
|
|
20240604,135000,1642225000,7460,7460,7460,7460,2503
|
|
20240604,134900,1623552620,7470,7460,7470,7460,28
|
|
20240604,134800,1623343560,7470,7460,7470,7460,8
|
|
20240604,134700,1623283860,7470,7470,7470,7470,1668
|
|
20240604,134600,1610823900,7460,7470,7480,7460,1824
|
|
20240604,134500,1597198660,7470,7470,7470,7470,632
|
|
20240604,134400,1592477620,7470,7480,7480,7470,608
|
|
20240604,134300,1587935850,7470,7470,7470,7470,4
|
|
20240604,134200,1587905970,7470,7470,7480,7470,8
|
|
20240604,134100,1587846170,7480,7470,7480,7470,1018
|
|
20240604,134000,1580241640,7470,7480,7480,7470,234
|
|
20240604,133900,1578491560,7480,7490,7490,7480,16
|
|
20240604,133800,1578371760,7480,7480,7480,7480,5
|
|
20240604,133700,1578334360,7480,7480,7500,7480,2013
|
|
20240604,133600,1563276920,7490,7480,7490,7480,12
|
|
20240604,133500,1563187090,7480,7500,7500,7480,3
|
|
20240604,133400,1563164630,7480,7490,7490,7480,531
|
|
20240604,133300,1559187460,7490,7490,7490,7490,2
|
|
20240604,133200,1559172480,7490,7500,7500,7490,369
|
|
20240604,133100,1556406010,7490,7500,7500,7490,12
|
|
20240604,133000,1556316120,7500,7490,7500,7490,21
|
|
20240604,132900,1556158670,7490,7490,7490,7490,9
|
|
20240604,132800,1556091260,7490,7490,7490,7490,58
|
|
20240604,132700,1555656840,7480,7480,7510,7480,2119
|
|
20240604,132600,1539765730,7480,7490,7500,7480,693
|
|
20240604,132500,1534575710,7490,7500,7500,7490,404
|
|
20240604,132400,1531549740,7490,7490,7490,7490,13
|
|
20240604,132300,1531452370,7490,7490,7490,7490,3
|
|
20240604,132200,1531429900,7490,7490,7500,7490,15
|
|
20240604,132100,1531317450,7500,7490,7500,7490,5
|
|
20240604,132000,1531279990,7490,7490,7500,7490,221
|
|
20240604,131900,1529622740,7490,7490,7490,7490,43
|
|
20240604,131800,1529300670,7490,7490,7490,7490,7
|
|
20240604,131700,1529248240,7490,7490,7490,7490,814
|
|
20240604,131600,1523151380,7500,7490,7500,7490,14
|
|
20240604,131500,1523046510,7500,7500,7500,7490,312
|
|
20240604,131400,1520706520,7490,7490,7500,7490,8
|
|
20240604,131300,1520646580,7490,7490,7490,7490,3003
|
|
20240604,131200,1498154110,7500,7490,7500,7490,69
|
|
20240604,131100,1497637290,7490,7490,7490,7490,4
|
|
20240604,131000,1497607330,7490,7490,7500,7490,416
|
|
20240604,130900,1494491480,7490,7500,7500,7490,22
|
|
20240604,130800,1494326510,7480,7480,7490,7480,43
|
|
20240604,130700,1494004790,7480,7480,7500,7480,260
|
|
20240604,130600,1492058870,7490,7480,7490,7480,243
|
|
20240604,130500,1490238850,7490,7480,7490,7480,33
|
|
20240604,130400,1489991730,7480,7480,7480,7480,84
|
|
20240604,130300,1489363410,7480,7490,7490,7480,76
|
|
20240604,130200,1488794220,7480,7490,7500,7480,2377
|
|
20240604,130100,1470989840,7490,7490,7490,7490,102
|
|
20240604,130000,1470225860,7490,7490,7490,7490,16
|
|
20240604,125900,1470106020,7490,7490,7490,7490,200
|
|
20240604,125800,1468608020,7490,7500,7500,7490,353
|
|
20240604,125700,1465964040,7500,7500,7500,7500,2
|
|
20240604,125600,1465949040,7500,7500,7500,7490,82
|
|
20240604,125500,1465334060,7500,7500,7500,7500,1471
|
|
20240604,125400,1454301560,7500,7500,7500,7500,1
|
|
20240604,125300,1454294060,7500,7490,7500,7490,27
|
|
20240604,125200,1454091570,7490,7490,7490,7490,1
|
|
20240604,125100,1454084080,7500,7500,7500,7500,3
|
|
20240604,125000,1454061580,7500,7500,7500,7490,411
|
|
20240604,124900,1450979580,7500,7490,7500,7490,49
|
|
20240604,124800,1450612460,7500,7500,7500,7500,511
|
|
20240604,124700,1446779960,7500,7490,7500,7490,1184
|
|
20240604,124600,1437902300,7490,7490,7490,7490,50
|
|
20240604,124500,1437527800,7490,7490,7490,7490,2
|
|
20240604,124400,1437512820,7500,7500,7500,7500,199
|
|
20240604,124300,1436020320,7500,7500,7500,7500,66
|
|
20240604,124200,1435525320,7500,7500,7500,7500,1
|
|
20240604,124100,1435517820,7490,7500,7500,7490,6
|
|
20240604,124000,1435472840,7500,7500,7500,7490,1073
|
|
20240604,123900,1427435250,7500,7500,7500,7500,161
|
|
20240604,123800,1426227750,7500,7500,7500,7500,63
|
|
20240604,123700,1425755250,7500,7500,7500,7500,2
|
|
20240604,123600,1425740250,7500,7510,7510,7500,200
|
|
20240604,123500,1424240240,7510,7500,7510,7500,124
|
|
20240604,123400,1423310230,7500,7490,7510,7490,456
|
|
20240604,123300,1419890720,7490,7500,7500,7490,1015
|
|
20240604,123200,1412279220,7500,7500,7500,7500,65
|
|
20240604,123100,1411791720,7500,7500,7500,7500,161
|
|
20240604,123000,1410584220,7500,7500,7500,7490,1316
|
|
20240604,122900,1400723220,7500,7500,7500,7500,315
|
|
20240604,122800,1398360720,7500,7500,7500,7500,272
|
|
20240604,122700,1396320720,7490,7490,7490,7490,22
|
|
20240604,122600,1396155940,7490,7500,7500,7490,26
|
|
20240604,122500,1395960950,7500,7500,7500,7500,163
|
|
20240604,122400,1394738450,7500,7490,7500,7490,126
|
|
20240604,122300,1393794610,7490,7490,7490,7490,2
|
|
20240604,122200,1393779630,7490,7490,7490,7490,0
|
|
20240604,122100,1393779630,7490,7500,7500,7490,840
|
|
20240604,122000,1387482120,7500,7490,7500,7490,1500
|
|
20240604,121900,1376247110,7500,7500,7500,7490,106
|
|
20240604,121800,1375452120,7500,7500,7500,7500,2
|
|
20240604,121700,1375437120,7500,7500,7500,7500,80
|
|
20240604,121600,1374837120,7490,7490,7490,7490,31
|
|
20240604,121500,1374604930,7490,7490,7500,7490,253
|
|
20240604,121400,1372709920,7490,7490,7490,7490,18
|
|
20240604,121300,1372575100,7490,7490,7500,7490,52
|
|
20240604,121200,1372185120,7500,7500,7500,7500,220
|
|
20240604,121100,1370535120,7500,7500,7500,7500,7
|
|
20240604,121000,1370482620,7500,7490,7500,7490,1967
|
|
20240604,120900,1355747830,7490,7500,7500,7490,121
|
|
20240604,120800,1354841510,7500,7490,7500,7490,183
|
|
20240604,120700,1353469020,7500,7500,7500,7500,1
|
|
20240604,120600,1353461520,7500,7500,7500,7500,0
|
|
20240604,120500,1353461520,7500,7490,7500,7490,2
|
|
20240604,120400,1353446530,7500,7500,7500,7490,109
|
|
20240604,120300,1352629190,7490,7500,7500,7490,61
|
|
20240604,120200,1352171790,7500,7490,7500,7490,61
|
|
20240604,120100,1351714300,7500,7500,7500,7500,1542
|
|
20240604,120000,1340149300,7500,7500,7510,7500,37
|
|
20240604,115900,1339871460,7500,7510,7510,7500,4
|
|
20240604,115800,1339841450,7500,7510,7510,7500,13
|
|
20240604,115700,1339743830,7510,7520,7520,7500,17
|
|
20240604,115600,1339616170,7520,7520,7520,7510,1702
|
|
20240604,115500,1326834080,7520,7510,7520,7510,72
|
|
20240604,115400,1326292690,7510,7520,7520,7510,2
|
|
20240604,115300,1326277660,7520,7520,7520,7510,258
|
|
20240604,115200,1324340030,7520,7520,7520,7520,548
|
|
20240604,115100,1320219070,7520,7520,7520,7510,105
|
|
20240604,115000,1319429500,7520,7520,7520,7520,9
|
|
20240604,114900,1319361820,7520,7510,7520,7510,13
|
|
20240604,114800,1319264120,7520,7520,7520,7510,80
|
|
20240604,114700,1318662790,7510,7510,7520,7510,432
|
|
20240604,114600,1315415820,7500,7520,7520,7500,111
|
|
20240604,114500,1314583180,7500,7510,7520,7500,155
|
|
20240604,114400,1313417630,7510,7500,7520,7500,643
|
|
20240604,114300,1308590020,7520,7500,7520,7500,212
|
|
20240604,114200,1306997890,7510,7500,7510,7500,21
|
|
20240604,114100,1306840300,7530,7520,7530,7510,504
|
|
20240604,114000,1303047640,7520,7510,7520,7500,352
|
|
20240604,113900,1300404100,7520,7520,7520,7510,149
|
|
20240604,113800,1299285070,7520,7520,7530,7510,106
|
|
20240604,113700,1298487960,7520,7530,7530,7510,1453
|
|
20240604,113600,1287574160,7530,7530,7530,7530,22
|
|
20240604,113500,1287408500,7530,7540,7540,7520,401
|
|
20240604,113400,1284392870,7520,7540,7540,7520,281
|
|
20240604,113300,1282278810,7520,7540,7540,7520,804
|
|
20240604,113200,1276224490,7540,7530,7540,7530,17
|
|
20240604,113100,1276096370,7540,7540,7540,7530,1096
|
|
20240604,113000,1267843470,7540,7530,7540,7530,429
|
|
20240604,112900,1264613020,7520,7520,7530,7520,48
|
|
20240604,112800,1264251670,7530,7530,7530,7530,6
|
|
20240604,112700,1264206490,7530,7520,7530,7520,50
|
|
20240604,112600,1263830450,7530,7510,7530,7510,15
|
|
20240604,112500,1263717720,7510,7520,7530,7510,2696
|
|
20240604,112400,1243437120,7520,7520,7530,7520,607
|
|
20240604,112300,1238871870,7520,7510,7520,7510,2959
|
|
20240604,112200,1216620860,7520,7510,7520,7500,99
|
|
20240604,112100,1215877480,7520,7510,7520,7510,352
|
|
20240604,112000,1213232590,7520,7500,7520,7500,1809
|
|
20240604,111900,1199654930,7500,7480,7500,7480,99
|
|
20240604,111800,1198912740,7490,7500,7500,7490,115
|
|
20240604,111700,1198051240,7500,7490,7500,7490,2060
|
|
20240604,111600,1182621550,7490,7500,7500,7490,63
|
|
20240604,111500,1182149550,7490,7490,7500,7490,305
|
|
20240604,111400,1179865050,7490,7500,7500,7490,811
|
|
20240604,111300,1173783900,7510,7510,7510,7500,755
|
|
20240604,111200,1168121270,7500,7500,7510,7500,241
|
|
20240604,111100,1166311550,7510,7500,7510,7500,182
|
|
20240604,111000,1164946500,7500,7510,7510,7500,280
|
|
20240604,110900,1162843720,7510,7500,7510,7500,434
|
|
20240604,110800,1159588650,7500,7500,7510,7500,168
|
|
20240604,110700,1158328540,7500,7510,7510,7500,661
|
|
20240604,110600,1153370930,7500,7510,7520,7500,643
|
|
20240604,110500,1148542380,7510,7500,7510,7490,125
|
|
20240604,110400,1147605370,7500,7500,7500,7490,580
|
|
20240604,110300,1143258130,7510,7500,7510,7500,142
|
|
20240604,110200,1142193070,7500,7510,7510,7500,712
|
|
20240604,110100,1136852980,7510,7500,7510,7500,39
|
|
20240604,110000,1136560100,7500,7510,7510,7500,16
|
|
20240604,105900,1136440070,7510,7520,7520,7510,1708
|
|
20240604,105800,1123612890,7520,7520,7520,7510,32
|
|
20240604,105700,1123372280,7520,7510,7520,7510,491
|
|
20240604,105600,1119681340,7510,7520,7520,7510,145
|
|
20240604,105500,1118592230,7520,7510,7520,7510,941
|
|
20240604,105400,1111521920,7520,7520,7520,7510,791
|
|
20240604,105300,1105573670,7500,7510,7520,7500,860
|
|
20240604,105200,1099114550,7510,7500,7510,7490,2072
|
|
20240604,105100,1083574550,7500,7500,7500,7490,891
|
|
20240604,105000,1076900770,7490,7500,7500,7490,153
|
|
20240604,104900,1075754770,7500,7510,7510,7500,595
|
|
20240604,104800,1071292230,7510,7520,7520,7500,57
|
|
20240604,104700,1070864600,7520,7510,7520,7500,55
|
|
20240604,104600,1070451620,7500,7510,7520,7500,2098
|
|
20240604,104500,1054700820,7510,7520,7530,7510,766
|
|
20240604,104400,1048940950,7510,7510,7520,7500,1211
|
|
20240604,104300,1039836710,7520,7510,7520,7510,158
|
|
20240604,104200,1038650070,7520,7520,7520,7510,92
|
|
20240604,104100,1037958500,7520,7520,7530,7520,857
|
|
20240604,104000,1031513840,7520,7520,7530,7520,266
|
|
20240604,103900,1029513440,7520,7520,7520,7510,278
|
|
20240604,103800,1027422890,7520,7520,7520,7510,1060
|
|
20240604,103700,1019462250,7520,7520,7520,7510,72
|
|
20240604,103600,1018921460,7520,7520,7520,7520,317
|
|
20240604,103500,1016537620,7520,7520,7530,7510,1497
|
|
20240604,103400,1005282060,7530,7530,7530,7520,16
|
|
20240604,103300,1005161610,7530,7540,7540,7530,1264
|
|
20240604,103200,995632080,7550,7550,7550,7540,436
|
|
20240604,103100,992342710,7550,7550,7550,7550,627
|
|
20240604,103000,987608860,7550,7570,7570,7550,1747
|
|
20240604,102900,974404240,7570,7570,7580,7560,656
|
|
20240604,102800,969437810,7570,7560,7580,7550,2441
|
|
20240604,102700,950975650,7560,7540,7560,7530,2207
|
|
20240604,102600,934303560,7540,7530,7540,7520,826
|
|
20240604,102500,928084200,7530,7510,7530,7500,1148
|
|
20240604,102400,919457030,7500,7490,7510,7490,7566
|
|
20240604,102300,862709540,7490,7490,7490,7480,417
|
|
20240604,102200,859586500,7490,7470,7500,7470,14649
|
|
20240604,102100,749913860,7470,7470,7470,7450,11
|
|
20240604,102000,749831780,7450,7460,7470,7450,344
|
|
20240604,101900,747262920,7450,7450,7460,7450,565
|
|
20240604,101800,743053270,7450,7450,7450,7440,58
|
|
20240604,101700,742621210,7440,7440,7450,7440,540
|
|
20240604,101600,738602900,7440,7450,7450,7440,141
|
|
20240604,101500,737552500,7440,7440,7450,7440,1425
|
|
20240604,101400,726948290,7450,7430,7450,7430,388
|
|
20240604,101300,724061550,7440,7440,7440,7430,67
|
|
20240604,101200,723563590,7440,7430,7450,7430,254
|
|
20240604,101100,721673220,7450,7450,7450,7430,2134
|
|
20240604,101000,705812950,7440,7460,7480,7440,184
|
|
20240604,100900,704441260,7470,7480,7490,7460,1285
|
|
20240604,100800,694831070,7460,7480,7480,7460,113
|
|
20240604,100700,693985880,7470,7480,7480,7440,280
|
|
20240604,100600,691900330,7450,7490,7490,7430,1938
|
|
20240604,100500,677470240,7490,7460,7490,7460,831
|
|
20240604,100400,671262610,7460,7450,7470,7450,240
|
|
20240604,100300,669472200,7450,7440,7450,7430,2576
|
|
20240604,100200,650306510,7440,7430,7440,7430,40
|
|
20240604,100100,650009230,7440,7430,7440,7430,2006
|
|
20240604,100000,635085430,7440,7440,7440,7420,42
|
|
20240604,095900,634773020,7420,7430,7430,7420,101
|
|
20240604,095800,634022600,7440,7430,7440,7430,1000
|
|
20240604,095700,626582950,7420,7420,7420,7420,104
|
|
20240604,095600,625811270,7420,7420,7440,7420,1085
|
|
20240604,095500,617741440,7420,7430,7430,7420,210
|
|
20240604,095400,616181540,7420,7420,7420,7420,100
|
|
20240604,095300,615439540,7420,7430,7430,7420,46
|
|
20240604,095200,615098200,7440,7430,7440,7410,2949
|
|
20240604,095100,593189900,7430,7440,7440,7430,937
|
|
20240604,095000,586222850,7440,7420,7440,7420,66
|
|
20240604,094900,585732440,7430,7410,7430,7410,1654
|
|
20240604,094800,573446970,7410,7410,7420,7400,757
|
|
20240604,094700,567837170,7410,7400,7410,7400,229
|
|
20240604,094600,566142550,7400,7410,7420,7400,106
|
|
20240604,094500,565358060,7410,7410,7410,7400,605
|
|
20240604,094400,560875020,7400,7400,7400,7400,1609
|
|
20240604,094300,548968420,7410,7400,7410,7400,1522
|
|
20240604,094200,537705550,7410,7420,7420,7400,823
|
|
20240604,094100,531605680,7420,7430,7430,7410,194
|
|
20240604,094000,530168070,7410,7420,7430,7410,153
|
|
20240604,093900,529033300,7420,7420,7420,7420,101
|
|
20240604,093800,528283880,7410,7410,7430,7390,1364
|
|
20240604,093700,518170530,7410,7390,7410,7380,2293
|
|
20240604,093600,501200260,7380,7380,7390,7380,153
|
|
20240604,093500,500071110,7370,7370,7380,7370,1947
|
|
20240604,093400,485721620,7380,7380,7380,7380,190
|
|
20240604,093300,484319420,7380,7380,7390,7380,209
|
|
20240604,093200,482776980,7380,7390,7390,7380,524
|
|
20240604,093100,478909590,7380,7380,7390,7380,2562
|
|
20240604,093000,460000220,7390,7390,7390,7380,385
|
|
20240604,092900,457155080,7390,7380,7390,7380,425
|
|
20240604,092800,454018570,7380,7380,7380,7380,192
|
|
20240604,092700,452601610,7400,7400,7400,7380,2043
|
|
20240604,092600,437503540,7400,7400,7400,7380,435
|
|
20240604,092500,434292960,7400,7390,7400,7370,1485
|
|
20240604,092400,423346550,7390,7370,7400,7370,239
|
|
20240604,092300,421583120,7370,7370,7370,7360,850
|
|
20240604,092200,415319710,7370,7390,7400,7370,865
|
|
20240604,092100,408934430,7390,7380,7390,7370,5824
|
|
20240604,092000,365945140,7380,7370,7380,7370,292
|
|
20240604,091900,363790200,7370,7380,7380,7370,184
|
|
20240604,091800,362433500,7380,7370,7380,7370,2487
|
|
20240604,091700,344104030,7370,7390,7390,7370,2321
|
|
20240604,091600,326975400,7410,7410,7410,7390,11
|
|
20240604,091500,326894050,7410,7410,7410,7380,440
|
|
20240604,091400,323639290,7410,7400,7410,7370,1464
|
|
20240604,091300,312810990,7400,7380,7400,7370,6155
|
|
20240604,091200,267412550,7390,7390,7400,7380,267
|
|
20240604,091100,265437430,7400,7380,7400,7380,1449
|
|
20240604,091000,254742950,7380,7390,7400,7380,1641
|
|
20240604,090900,242631360,7390,7400,7400,7370,2080
|
|
20240604,090800,227286750,7390,7420,7420,7390,1757
|
|
20240604,090700,214273740,7410,7440,7440,7400,656
|
|
20240604,090600,209413530,7420,7390,7440,7390,237
|
|
20240604,090500,207658700,7410,7380,7410,7340,5331
|
|
20240604,090400,168374490,7370,7370,7380,7350,840
|
|
20240604,090300,162185510,7380,7360,7380,7340,1696
|
|
20240604,090200,149701440,7360,7410,7410,7360,6666
|
|
20240604,090100,100449460,7410,7430,7440,7400,5258
|
|
20240604,090000,61470990,7470,7460,7470,7400,8250
|