599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,185500,7194316970,3435,3435,3435,3435,0
|
|
20240604,185400,7194316970,3435,3435,3435,3435,0
|
|
20240604,185300,7194316970,3435,3435,3435,3435,0
|
|
20240604,185200,7194316970,3435,3435,3435,3435,0
|
|
20240604,185100,7194316970,3435,3435,3435,3435,0
|
|
20240604,185000,7194316970,3435,3435,3435,3435,0
|
|
20240604,184900,7194316970,3435,3435,3435,3435,0
|
|
20240604,184800,7194316970,3435,3435,3435,3435,0
|
|
20240604,184700,7194316970,3435,3435,3435,3435,0
|
|
20240604,184600,7194316970,3435,3435,3435,3435,0
|
|
20240604,184500,7194316970,3435,3435,3435,3435,0
|
|
20240604,184400,7194316970,3435,3435,3435,3435,0
|
|
20240604,184300,7194316970,3435,3435,3435,3435,0
|
|
20240604,184200,7194316970,3435,3435,3435,3435,0
|
|
20240604,184100,7194316970,3435,3435,3435,3435,0
|
|
20240604,184000,7194316970,3435,3435,3435,3435,0
|
|
20240604,183900,7194316970,3435,3435,3435,3435,0
|
|
20240604,183800,7194316970,3435,3435,3435,3435,0
|
|
20240604,183700,7194316970,3435,3435,3435,3435,0
|
|
20240604,183600,7194316970,3435,3435,3435,3435,0
|
|
20240604,183500,7194316970,3435,3435,3435,3435,0
|
|
20240604,183400,7194316970,3435,3435,3435,3435,0
|
|
20240604,183300,7194316970,3435,3435,3435,3435,0
|
|
20240604,183200,7194316970,3435,3435,3435,3435,0
|
|
20240604,183100,7194316970,3435,3435,3435,3435,0
|
|
20240604,183000,7194316970,3435,3435,3435,3435,0
|
|
20240604,182900,7194316970,3435,3435,3435,3435,0
|
|
20240604,182800,7194316970,3435,3435,3435,3435,0
|
|
20240604,182700,7194316970,3435,3435,3435,3435,0
|
|
20240604,182600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,182500,7194316970,3435,3435,3435,3435,0
|
|
20240604,182400,7194316970,3435,3435,3435,3435,0
|
|
20240604,182300,7194316970,3435,3435,3435,3435,0
|
|
20240604,182200,7194316970,3435,3435,3435,3435,0
|
|
20240604,182100,7194316970,3435,3435,3435,3435,0
|
|
20240604,182000,7194316970,3435,3435,3435,3435,0
|
|
20240604,181900,7194316970,3435,3435,3435,3435,0
|
|
20240604,181800,7194316970,3435,3435,3435,3435,0
|
|
20240604,181700,7194316970,3435,3435,3435,3435,0
|
|
20240604,181600,7194316970,3435,3435,3435,3435,0
|
|
20240604,181500,7194316970,3435,3435,3435,3435,0
|
|
20240604,181400,7194316970,3435,3435,3435,3435,0
|
|
20240604,181300,7194316970,3435,3435,3435,3435,0
|
|
20240604,181200,7194316970,3435,3435,3435,3435,0
|
|
20240604,181100,7194316970,3435,3435,3435,3435,0
|
|
20240604,181000,7194316970,3435,3435,3435,3435,0
|
|
20240604,180900,7194316970,3435,3435,3435,3435,0
|
|
20240604,180800,7194316970,3435,3435,3435,3435,0
|
|
20240604,180700,7194316970,3435,3435,3435,3435,0
|
|
20240604,180600,7194316970,3435,3435,3435,3435,0
|
|
20240604,180500,7194316970,3435,3435,3435,3435,0
|
|
20240604,180400,7194316970,3435,3435,3435,3435,0
|
|
20240604,180300,7194316970,3435,3435,3435,3435,0
|
|
20240604,180200,7194316970,3435,3435,3435,3435,0
|
|
20240604,180100,7194316970,3435,3435,3435,3435,0
|
|
20240604,180000,7194316970,3435,3435,3435,3435,0
|
|
20240604,175900,7194316970,3435,3435,3435,3435,0
|
|
20240604,175800,7194316970,3435,3435,3435,3435,0
|
|
20240604,175700,7194316970,3435,3435,3435,3435,0
|
|
20240604,175600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,175500,7194316970,3435,3435,3435,3435,0
|
|
20240604,175400,7194316970,3435,3435,3435,3435,0
|
|
20240604,175300,7194316970,3435,3435,3435,3435,0
|
|
20240604,175200,7194316970,3435,3435,3435,3435,0
|
|
20240604,175100,7194316970,3435,3435,3435,3435,0
|
|
20240604,175000,7194316970,3435,3435,3435,3435,0
|
|
20240604,174900,7194316970,3435,3435,3435,3435,0
|
|
20240604,174800,7194316970,3435,3435,3435,3435,0
|
|
20240604,174700,7194316970,3435,3435,3435,3435,0
|
|
20240604,174600,7194316970,3435,3435,3435,3435,0
|
|
20240604,174500,7194316970,3435,3435,3435,3435,0
|
|
20240604,174400,7194316970,3435,3435,3435,3435,0
|
|
20240604,174300,7194316970,3435,3435,3435,3435,0
|
|
20240604,174200,7194316970,3435,3435,3435,3435,0
|
|
20240604,174100,7194316970,3435,3435,3435,3435,0
|
|
20240604,174000,7194316970,3435,3435,3435,3435,0
|
|
20240604,173900,7194316970,3435,3435,3435,3435,0
|
|
20240604,173800,7194316970,3435,3435,3435,3435,0
|
|
20240604,173700,7194316970,3435,3435,3435,3435,0
|
|
20240604,173600,7194316970,3435,3435,3435,3435,0
|
|
20240604,173500,7194316970,3435,3435,3435,3435,0
|
|
20240604,173400,7194316970,3435,3435,3435,3435,0
|
|
20240604,173300,7194316970,3435,3435,3435,3435,0
|
|
20240604,173200,7194316970,3435,3435,3435,3435,0
|
|
20240604,173100,7194316970,3435,3435,3435,3435,0
|
|
20240604,173000,7194316970,3435,3435,3435,3435,0
|
|
20240604,172900,7194316970,3435,3435,3435,3435,0
|
|
20240604,172800,7194316970,3435,3435,3435,3435,0
|
|
20240604,172700,7194316970,3435,3435,3435,3435,0
|
|
20240604,172600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,172500,7194316970,3435,3435,3435,3435,0
|
|
20240604,172400,7194316970,3435,3435,3435,3435,0
|
|
20240604,172300,7194316970,3435,3435,3435,3435,0
|
|
20240604,172200,7194316970,3435,3435,3435,3435,0
|
|
20240604,172100,7194316970,3435,3435,3435,3435,0
|
|
20240604,172000,7194316970,3435,3435,3435,3435,0
|
|
20240604,171900,7194316970,3435,3435,3435,3435,0
|
|
20240604,171800,7194316970,3435,3435,3435,3435,0
|
|
20240604,171700,7194316970,3435,3435,3435,3435,0
|
|
20240604,171600,7194316970,3435,3435,3435,3435,0
|
|
20240604,171500,7194316970,3435,3435,3435,3435,0
|
|
20240604,171400,7194316970,3435,3435,3435,3435,0
|
|
20240604,171300,7194316970,3435,3435,3435,3435,0
|
|
20240604,171200,7194316970,3435,3435,3435,3435,0
|
|
20240604,171100,7194316970,3435,3435,3435,3435,0
|
|
20240604,171000,7194316970,3435,3435,3435,3435,0
|
|
20240604,170900,7194316970,3435,3435,3435,3435,0
|
|
20240604,170800,7194316970,3435,3435,3435,3435,0
|
|
20240604,170700,7194316970,3435,3435,3435,3435,0
|
|
20240604,170600,7194316970,3435,3435,3435,3435,0
|
|
20240604,170500,7194316970,3435,3435,3435,3435,0
|
|
20240604,170400,7194316970,3435,3435,3435,3435,0
|
|
20240604,170300,7194316970,3435,3435,3435,3435,0
|
|
20240604,170200,7194316970,3435,3435,3435,3435,0
|
|
20240604,170100,7194316970,3435,3435,3435,3435,0
|
|
20240604,170000,7194316970,3435,3435,3435,3435,0
|
|
20240604,165900,7194316970,3435,3435,3435,3435,0
|
|
20240604,165800,7194316970,3435,3435,3435,3435,0
|
|
20240604,165700,7194316970,3435,3435,3435,3435,0
|
|
20240604,165600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,165500,7194316970,3435,3435,3435,3435,0
|
|
20240604,165400,7194316970,3435,3435,3435,3435,0
|
|
20240604,165300,7194316970,3435,3435,3435,3435,0
|
|
20240604,165200,7194316970,3435,3435,3435,3435,0
|
|
20240604,165100,7194316970,3435,3435,3435,3435,0
|
|
20240604,165000,7194316970,3435,3435,3435,3435,0
|
|
20240604,164900,7194316970,3435,3435,3435,3435,0
|
|
20240604,164800,7194316970,3435,3435,3435,3435,0
|
|
20240604,164700,7194316970,3435,3435,3435,3435,0
|
|
20240604,164600,7194316970,3435,3435,3435,3435,0
|
|
20240604,164500,7194316970,3435,3435,3435,3435,0
|
|
20240604,164400,7194316970,3435,3435,3435,3435,0
|
|
20240604,164300,7194316970,3435,3435,3435,3435,0
|
|
20240604,164200,7194316970,3435,3435,3435,3435,0
|
|
20240604,164100,7194316970,3435,3435,3435,3435,0
|
|
20240604,164000,7194316970,3435,3435,3435,3435,0
|
|
20240604,163900,7194316970,3435,3435,3435,3435,0
|
|
20240604,163800,7194316970,3435,3435,3435,3435,0
|
|
20240604,163700,7194316970,3435,3435,3435,3435,0
|
|
20240604,163600,7194316970,3435,3435,3435,3435,0
|
|
20240604,163500,7194316970,3435,3435,3435,3435,0
|
|
20240604,163400,7194316970,3435,3435,3435,3435,0
|
|
20240604,163300,7194316970,3435,3435,3435,3435,0
|
|
20240604,163200,7194316970,3435,3435,3435,3435,0
|
|
20240604,163100,7194316970,3435,3435,3435,3435,0
|
|
20240604,163000,7194316970,3435,3435,3435,3435,0
|
|
20240604,162900,7194316970,3435,3435,3435,3435,0
|
|
20240604,162800,7194316970,3435,3435,3435,3435,0
|
|
20240604,162700,7194316970,3435,3435,3435,3435,0
|
|
20240604,162600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,162500,7194316970,3435,3435,3435,3435,0
|
|
20240604,162400,7194316970,3435,3435,3435,3435,0
|
|
20240604,162300,7194316970,3435,3435,3435,3435,0
|
|
20240604,162200,7194316970,3435,3435,3435,3435,0
|
|
20240604,162100,7194316970,3435,3435,3435,3435,0
|
|
20240604,162000,7194316970,3435,3435,3435,3435,0
|
|
20240604,161900,7194316970,3435,3435,3435,3435,0
|
|
20240604,161800,7194316970,3435,3435,3435,3435,0
|
|
20240604,161700,7194316970,3435,3435,3435,3435,0
|
|
20240604,161600,7194316970,3435,3435,3435,3435,0
|
|
20240604,161500,7194316970,3435,3435,3435,3435,0
|
|
20240604,161400,7194316970,3435,3435,3435,3435,0
|
|
20240604,161300,7194316970,3435,3435,3435,3435,0
|
|
20240604,161200,7194316970,3435,3435,3435,3435,0
|
|
20240604,161100,7194316970,3435,3435,3435,3435,0
|
|
20240604,161000,7194316970,3435,3435,3435,3435,0
|
|
20240604,160900,7194316970,3435,3435,3435,3435,0
|
|
20240604,160800,7194316970,3435,3435,3435,3435,0
|
|
20240604,160700,7194316970,3435,3435,3435,3435,0
|
|
20240604,160600,7194316970,3435,3435,3435,3435,0
|
|
20240604,160500,7194316970,3435,3435,3435,3435,0
|
|
20240604,160400,7194316970,3435,3435,3435,3435,0
|
|
20240604,160300,7194316970,3435,3435,3435,3435,0
|
|
20240604,160200,7194316970,3435,3435,3435,3435,0
|
|
20240604,160100,7194316970,3435,3435,3435,3435,0
|
|
20240604,160000,7194316970,3435,3435,3435,3435,0
|
|
20240604,155900,7194316970,3435,3435,3435,3435,0
|
|
20240604,155800,7194316970,3435,3435,3435,3435,0
|
|
20240604,155700,7194316970,3435,3435,3435,3435,0
|
|
20240604,155600,7194316970,3435,3435,3435,3435,21149
|
|
20240604,155500,7194316970,3435,3435,3435,3435,0
|
|
20240604,155400,7194316970,3435,3435,3435,3435,0
|
|
20240604,155300,7194316970,3435,3435,3435,3435,0
|
|
20240604,155200,7194316970,3435,3435,3435,3435,0
|
|
20240604,155100,7194316970,3435,3435,3435,3435,0
|
|
20240604,155000,7194316970,3435,3435,3435,3435,0
|
|
20240604,154900,7194316970,3435,3435,3435,3435,0
|
|
20240604,154800,7194316970,3435,3435,3435,3435,0
|
|
20240604,154700,7194316970,3435,3435,3435,3435,0
|
|
20240604,154600,7194316970,3435,3435,3435,3435,0
|
|
20240604,154500,7194316970,3435,3435,3435,3435,0
|
|
20240604,154400,7194316970,3435,3435,3435,3435,0
|
|
20240604,154300,7194316970,3435,3435,3435,3435,0
|
|
20240604,154200,7194316970,3435,3435,3435,3435,0
|
|
20240604,154100,7194316970,3435,3435,3435,3435,0
|
|
20240604,154000,7194316970,3435,3435,3435,3435,0
|
|
20240604,153900,7194316970,3435,3435,3435,3435,0
|
|
20240604,153800,7194316970,3435,3435,3435,3435,0
|
|
20240604,153700,7194316970,3435,3435,3435,3435,0
|
|
20240604,153600,7194316970,3435,3435,3435,3435,0
|
|
20240604,153500,7194316970,3435,3435,3435,3435,0
|
|
20240604,153400,7194316970,3435,3435,3435,3435,0
|
|
20240604,153300,7194316970,3435,3435,3435,3435,0
|
|
20240604,153200,7194316970,3435,3435,3435,3435,0
|
|
20240604,153100,7194316970,3435,3435,3435,3435,0
|
|
20240604,153000,7194316970,3435,3435,3435,3435,21149
|
|
20240604,152900,7121670155,3450,3450,3450,3450,0
|
|
20240604,152800,7121670155,3450,3450,3450,3450,0
|
|
20240604,152700,7121670155,3450,3450,3450,3450,0
|
|
20240604,152600,7121670155,3450,3450,3450,3450,0
|
|
20240604,152500,7121670155,3450,3450,3450,3450,0
|
|
20240604,152400,7121670155,3450,3450,3450,3450,0
|
|
20240604,152300,7121670155,3450,3450,3450,3450,0
|
|
20240604,152200,7121670155,3450,3450,3450,3450,0
|
|
20240604,152100,7121670155,3450,3450,3450,3450,0
|
|
20240604,152000,7121670155,3450,3450,3450,3450,0
|
|
20240604,151900,7121670155,3450,3435,3450,3435,11392
|
|
20240604,151800,7082530325,3450,3425,3455,3415,11502
|
|
20240604,151700,7042990170,3430,3430,3450,3425,10508
|
|
20240604,151600,7006839935,3445,3430,3445,3430,4628
|
|
20240604,151500,6990951055,3430,3435,3440,3430,10396
|
|
20240604,151400,6955260570,3430,3415,3440,3415,4601
|
|
20240604,151300,6939494210,3420,3440,3450,3415,34936
|
|
20240604,151200,6819865055,3445,3435,3445,3435,2429
|
|
20240604,151100,6811513735,3435,3440,3445,3420,17277
|
|
20240604,151000,6752241230,3435,3465,3465,3435,20632
|
|
20240604,150900,6681031245,3465,3465,3465,3455,9083
|
|
20240604,150800,6649582980,3460,3460,3470,3460,8594
|
|
20240604,150700,6619822160,3460,3470,3480,3460,14509
|
|
20240604,150600,6569462430,3470,3465,3485,3460,24977
|
|
20240604,150500,6482681870,3465,3470,3470,3455,10470
|
|
20240604,150400,6446399480,3470,3480,3485,3465,16713
|
|
20240604,150300,6388242425,3480,3465,3485,3460,30767
|
|
20240604,150200,6281267705,3465,3465,3470,3455,5020
|
|
20240604,150100,6263890205,3465,3460,3480,3460,7376
|
|
20240604,150000,6238301110,3475,3450,3480,3450,33116
|
|
20240604,145900,6123368715,3455,3460,3460,3450,4931
|
|
20240604,145800,6106314905,3455,3465,3465,3455,9757
|
|
20240604,145700,6072550565,3465,3465,3465,3450,6996
|
|
20240604,145600,6048391020,3460,3450,3465,3450,10571
|
|
20240604,145500,6011853325,3450,3445,3455,3445,6763
|
|
20240604,145400,5988532290,3445,3450,3455,3435,20835
|
|
20240604,145300,5916718255,3455,3460,3460,3450,8940
|
|
20240604,145200,5885820070,3460,3460,3465,3455,1906
|
|
20240604,145100,5879227505,3455,3470,3470,3455,16311
|
|
20240604,145000,5822738275,3470,3465,3470,3460,9270
|
|
20240604,144900,5790636665,3465,3480,3480,3460,16767
|
|
20240604,144800,5732362975,3480,3450,3480,3450,21867
|
|
20240604,144700,5656348520,3450,3460,3460,3450,25776
|
|
20240604,144600,5567305015,3460,3455,3475,3455,15702
|
|
20240604,144500,5512899555,3460,3470,3475,3460,8017
|
|
20240604,144400,5485102500,3470,3460,3480,3460,37356
|
|
20240604,144300,5355438725,3465,3470,3470,3455,8566
|
|
20240604,144200,5325769795,3465,3455,3475,3445,30611
|
|
20240604,144100,5219740995,3455,3440,3455,3440,9395
|
|
20240604,144000,5187330500,3440,3430,3440,3430,24670
|
|
20240604,143900,5102498590,3430,3420,3440,3415,10380
|
|
20240604,143800,5066844640,3425,3425,3425,3415,6498
|
|
20240604,143700,5044602995,3410,3415,3430,3400,26477
|
|
20240604,143600,4954286285,3420,3435,3440,3415,42814
|
|
20240604,143500,4807634330,3440,3445,3445,3435,9498
|
|
20240604,143400,4774967200,3445,3445,3450,3435,19828
|
|
20240604,143300,4706588725,3445,3470,3470,3440,20276
|
|
20240604,143200,4636461135,3465,3450,3475,3440,44650
|
|
20240604,143100,4482065485,3450,3425,3450,3420,10745
|
|
20240604,143000,4445144890,3420,3425,3435,3410,13953
|
|
20240604,142900,4397414275,3425,3425,3435,3415,14062
|
|
20240604,142800,4349329560,3425,3430,3445,3425,9722
|
|
20240604,142700,4315971085,3435,3435,3445,3425,4490
|
|
20240604,142600,4300551320,3425,3470,3470,3420,34443
|
|
20240604,142500,4182062010,3440,3425,3480,3420,57125
|
|
20240604,142400,3985233525,3420,3440,3450,3420,33843
|
|
20240604,142300,3868978610,3430,3420,3450,3415,57127
|
|
20240604,142200,3672627050,3415,3420,3455,3400,55808
|
|
20240604,142100,3481737495,3410,3465,3480,3385,274305
|
|
20240604,142000,2539969385,3465,3440,3480,3435,53845
|
|
20240604,141900,2353520875,3450,3445,3455,3440,7590
|
|
20240604,141800,2327360280,3450,3470,3470,3450,11220
|
|
20240604,141700,2288582750,3470,3445,3490,3445,71723
|
|
20240604,141600,2040052400,3450,3445,3450,3440,22488
|
|
20240604,141500,1962529590,3445,3440,3445,3435,11383
|
|
20240604,141400,1923342375,3445,3420,3445,3420,33391
|
|
20240604,141300,1808565355,3420,3425,3425,3420,1150
|
|
20240604,141200,1804631855,3425,3420,3430,3420,771
|
|
20240604,141100,1801988275,3420,3430,3430,3420,552
|
|
20240604,141000,1800097560,3430,3420,3430,3420,732
|
|
20240604,140900,1797589110,3420,3430,3430,3420,3582
|
|
20240604,140800,1785317680,3430,3430,3440,3425,9882
|
|
20240604,140700,1751359520,3420,3425,3435,3420,8544
|
|
20240604,140600,1722055985,3425,3420,3430,3420,12657
|
|
20240604,140500,1678700270,3420,3415,3425,3415,5982
|
|
20240604,140400,1658236870,3415,3420,3425,3415,3253
|
|
20240604,140300,1647099845,3425,3415,3430,3415,28688
|
|
20240604,140200,1548968270,3415,3410,3415,3405,11463
|
|
20240604,140100,1509879280,3410,3405,3410,3405,5020
|
|
20240604,140000,1492763085,3405,3400,3405,3400,8085
|
|
20240604,135900,1465274060,3400,3400,3400,3395,129
|
|
20240604,135800,1464835610,3400,3400,3400,3395,123
|
|
20240604,135700,1464417970,3395,3395,3395,3395,38
|
|
20240604,135600,1464288960,3395,3395,3395,3395,181
|
|
20240604,135500,1463674465,3400,3400,3400,3400,42
|
|
20240604,135400,1463531665,3400,3400,3400,3400,1
|
|
20240604,135300,1463528265,3405,3400,3405,3400,639
|
|
20240604,135200,1461355655,3400,3400,3400,3400,2
|
|
20240604,135100,1461348855,3395,3395,3395,3395,69
|
|
20240604,135000,1461114600,3395,3400,3400,3395,52
|
|
20240604,134900,1460938055,3400,3410,3410,3400,713
|
|
20240604,134800,1458506830,3405,3390,3430,3390,41154
|
|
20240604,134700,1317988960,3385,3385,3385,3385,50
|
|
20240604,134600,1317819710,3390,3390,3390,3390,0
|
|
20240604,134500,1317819710,3390,3395,3395,3390,1619
|
|
20240604,134400,1312331050,3395,3395,3400,3395,68
|
|
20240604,134300,1312100150,3400,3400,3400,3400,60
|
|
20240604,134200,1311896150,3400,3400,3400,3400,0
|
|
20240604,134100,1311896150,3400,3395,3400,3395,740
|
|
20240604,134000,1309383800,3395,3400,3400,3395,101
|
|
20240604,133900,1309040900,3395,3395,3400,3395,70
|
|
20240604,133800,1308803200,3400,3405,3410,3400,3284
|
|
20240604,133700,1297623880,3405,3400,3410,3400,370
|
|
20240604,133600,1296364470,3400,3410,3410,3400,5724
|
|
20240604,133500,1276852190,3405,3390,3405,3390,32909
|
|
20240604,133400,1164950055,3390,3400,3400,3390,1691
|
|
20240604,133300,1159201395,3400,3400,3400,3400,0
|
|
20240604,133200,1159201395,3400,3400,3400,3400,760
|
|
20240604,133100,1156617395,3400,3395,3410,3395,22460
|
|
20240604,133000,1080255315,3390,3390,3390,3390,490
|
|
20240604,132900,1078594215,3390,3390,3390,3390,223
|
|
20240604,132800,1077838245,3390,3385,3390,3385,1650
|
|
20240604,132700,1072249745,3385,3385,3385,3385,0
|
|
20240604,132600,1072249745,3385,3385,3385,3385,984
|
|
20240604,132500,1068918905,3385,3385,3385,3385,16
|
|
20240604,132400,1068864745,3385,3390,3390,3385,127
|
|
20240604,132300,1068434225,3390,3395,3395,3390,92
|
|
20240604,132200,1068122295,3395,3395,3395,3395,0
|
|
20240604,132100,1068122295,3395,3395,3395,3395,106
|
|
20240604,132000,1067762425,3385,3395,3395,3385,165
|
|
20240604,131900,1067203470,3395,3395,3395,3395,0
|
|
20240604,131800,1067203470,3395,3395,3395,3395,0
|
|
20240604,131700,1067203470,3395,3395,3395,3395,10
|
|
20240604,131600,1067169520,3385,3385,3385,3385,2400
|
|
20240604,131500,1059045520,3395,3385,3395,3385,120
|
|
20240604,131400,1058639120,3385,3385,3385,3385,0
|
|
20240604,131300,1058639120,3385,3385,3385,3385,0
|
|
20240604,131200,1058639120,3385,3395,3395,3385,426
|
|
20240604,131100,1057193140,3385,3390,3390,3380,641
|
|
20240604,131000,1055026385,3380,3380,3380,3380,0
|
|
20240604,130900,1055026385,3380,3390,3390,3380,1000
|
|
20240604,130800,1051640285,3390,3390,3390,3390,2014
|
|
20240604,130700,1044812825,3395,3395,3395,3395,0
|
|
20240604,130600,1044812825,3395,3395,3395,3395,0
|
|
20240604,130500,1044812825,3395,3395,3395,3395,43
|
|
20240604,130400,1044666840,3395,3395,3395,3395,101
|
|
20240604,130300,1044323945,3390,3395,3395,3390,919
|
|
20240604,130200,1041208500,3390,3390,3390,3390,3171
|
|
20240604,130100,1030458810,3395,3395,3395,3395,0
|
|
20240604,130000,1030458810,3395,3385,3395,3380,903
|
|
20240604,125900,1027400390,3390,3390,3390,3390,0
|
|
20240604,125800,1027400390,3390,3390,3390,3390,81
|
|
20240604,125700,1027125800,3390,3390,3390,3390,67
|
|
20240604,125600,1026898670,3390,3390,3390,3390,1
|
|
20240604,125500,1026895280,3390,3390,3390,3390,151
|
|
20240604,125400,1026383390,3395,3390,3395,3390,101
|
|
20240604,125300,1026040995,3395,3395,3395,3395,5
|
|
20240604,125200,1026024020,3395,3395,3395,3395,300
|
|
20240604,125100,1025005520,3395,3395,3395,3395,253
|
|
20240604,125000,1024146585,3395,3390,3395,3390,36
|
|
20240604,124900,1024024515,3390,3390,3390,3390,48
|
|
20240604,124800,1023861795,3390,3390,3390,3390,456
|
|
20240604,124700,1022315955,3390,3390,3390,3390,300
|
|
20240604,124600,1021298955,3390,3385,3390,3380,1330
|
|
20240604,124500,1016793880,3390,3390,3390,3390,10
|
|
20240604,124400,1016759980,3390,3390,3390,3390,2
|
|
20240604,124300,1016753200,3390,3390,3390,3385,504
|
|
20240604,124200,1015047140,3385,3385,3385,3385,10
|
|
20240604,124100,1015013290,3390,3385,3390,3385,310
|
|
20240604,124000,1013963615,3390,3390,3390,3390,1
|
|
20240604,123900,1013960225,3390,3390,3390,3390,132
|
|
20240604,123800,1013512745,3390,3390,3390,3390,0
|
|
20240604,123700,1013512745,3390,3390,3390,3385,521
|
|
20240604,123600,1011746610,3390,3390,3390,3390,0
|
|
20240604,123500,1011746610,3390,3390,3390,3390,0
|
|
20240604,123400,1011746610,3390,3390,3390,3390,5
|
|
20240604,123300,1011729660,3390,3390,3390,3390,0
|
|
20240604,123200,1011729660,3390,3385,3390,3380,71
|
|
20240604,123100,1011489660,3390,3390,3390,3390,151
|
|
20240604,123000,1010977770,3380,3380,3380,3380,150
|
|
20240604,122900,1010470770,3390,3390,3390,3390,0
|
|
20240604,122800,1010470770,3390,3390,3390,3390,0
|
|
20240604,122700,1010470770,3390,3390,3390,3390,50
|
|
20240604,122600,1010301270,3395,3395,3395,3395,0
|
|
20240604,122500,1010301270,3395,3395,3395,3395,0
|
|
20240604,122400,1010301270,3395,3395,3395,3395,18
|
|
20240604,122300,1010240160,3375,3385,3385,3375,715
|
|
20240604,122200,1007826640,3395,3395,3395,3395,1
|
|
20240604,122100,1007823245,3375,3395,3395,3375,243
|
|
20240604,122000,1006998300,3395,3375,3395,3375,5700
|
|
20240604,121900,987662475,3375,3380,3385,3375,3222
|
|
20240604,121800,976779185,3385,3390,3390,3385,615
|
|
20240604,121700,974697265,3390,3390,3390,3390,3
|
|
20240604,121600,974687095,3390,3390,3390,3390,1
|
|
20240604,121500,974683705,3385,3385,3385,3385,0
|
|
20240604,121400,974683705,3385,3385,3385,3385,0
|
|
20240604,121300,974683705,3385,3385,3385,3385,967
|
|
20240604,121200,971410410,3385,3385,3385,3385,0
|
|
20240604,121100,971410410,3385,3385,3385,3385,150
|
|
20240604,121000,970902660,3385,3390,3390,3385,474
|
|
20240604,120900,969296435,3395,3395,3395,3395,100
|
|
20240604,120800,968956935,3400,3400,3400,3400,0
|
|
20240604,120700,968956935,3400,3390,3400,3390,3316
|
|
20240604,120600,957691590,3385,3385,3385,3385,57
|
|
20240604,120500,957498645,3385,3385,3385,3385,50
|
|
20240604,120400,957329395,3390,3390,3390,3390,1
|
|
20240604,120300,957326005,3395,3395,3395,3395,1
|
|
20240604,120200,957322610,3395,3390,3395,3390,385
|
|
20240604,120100,956017455,3395,3395,3395,3395,0
|
|
20240604,120000,956017455,3395,3395,3395,3395,1
|
|
20240604,115900,956014060,3400,3400,3400,3400,2
|
|
20240604,115800,956007260,3400,3400,3400,3400,301
|
|
20240604,115700,954983860,3400,3395,3400,3395,5792
|
|
20240604,115600,935319660,3400,3400,3400,3400,5
|
|
20240604,115500,935302660,3400,3390,3400,3390,5209
|
|
20240604,115400,917614900,3390,3390,3390,3390,0
|
|
20240604,115300,917614900,3390,3390,3390,3385,1220
|
|
20240604,115200,913483850,3390,3390,3390,3390,30
|
|
20240604,115100,913382150,3390,3390,3390,3385,1937
|
|
20240604,115000,906821405,3385,3385,3385,3385,10
|
|
20240604,114900,906787555,3390,3385,3390,3385,556
|
|
20240604,114800,904904935,3385,3390,3390,3385,996
|
|
20240604,114700,901530045,3395,3390,3400,3390,2501
|
|
20240604,114600,893040805,3390,3385,3390,3385,9121
|
|
20240604,114500,862134265,3385,3380,3390,3380,7529
|
|
20240604,114400,836655820,3385,3385,3385,3385,1089
|
|
20240604,114300,832969555,3385,3385,3390,3385,2557
|
|
20240604,114200,824311595,3385,3385,3385,3385,398
|
|
20240604,114100,822964365,3385,3385,3385,3385,7
|
|
20240604,114000,822940670,3385,3385,3385,3385,52
|
|
20240604,113900,822764650,3385,3385,3385,3385,642
|
|
20240604,113800,820591480,3385,3380,3385,3380,597
|
|
20240604,113700,818573615,3385,3385,3385,3385,0
|
|
20240604,113600,818573615,3385,3380,3385,3380,85
|
|
20240604,113500,818286065,3380,3380,3380,3380,0
|
|
20240604,113400,818286065,3380,3385,3385,3380,360
|
|
20240604,113300,817069015,3385,3385,3385,3385,0
|
|
20240604,113200,817069015,3385,3385,3385,3385,351
|
|
20240604,113100,815880880,3385,3385,3385,3385,2
|
|
20240604,113000,815874110,3385,3385,3385,3385,1
|
|
20240604,112900,815870725,3385,3385,3385,3385,49
|
|
20240604,112800,815704860,3385,3385,3385,3385,10
|
|
20240604,112700,815671010,3390,3385,3390,3380,2965
|
|
20240604,112600,805649295,3390,3390,3390,3390,2
|
|
20240604,112500,805642515,3395,3385,3395,3385,3
|
|
20240604,112400,805632350,3385,3385,3385,3385,1169
|
|
20240604,112300,801675285,3395,3390,3395,3385,1799
|
|
20240604,112200,795576695,3385,3385,3385,3385,0
|
|
20240604,112100,795576695,3385,3385,3385,3385,1510
|
|
20240604,112000,790465345,3385,3385,3385,3385,13
|
|
20240604,111900,790421340,3385,3380,3385,3380,771
|
|
20240604,111800,787813805,3385,3385,3385,3385,30
|
|
20240604,111700,787712255,3385,3385,3385,3385,20
|
|
20240604,111600,787644555,3385,3385,3385,3385,100
|
|
20240604,111500,787306055,3385,3380,3385,3380,66
|
|
20240604,111400,787082795,3380,3380,3380,3380,323
|
|
20240604,111300,785991055,3380,3385,3385,3380,591
|
|
20240604,111200,783992475,3385,3385,3385,3385,1800
|
|
20240604,111100,777899475,3385,3385,3385,3375,255
|
|
20240604,111000,777036350,3385,3380,3385,3380,91
|
|
20240604,110900,776728375,3385,3375,3385,3375,538
|
|
20240604,110800,774911590,3375,3370,3375,3370,171
|
|
20240604,110700,774334515,3375,3375,3375,3375,1553
|
|
20240604,110600,769093140,3375,3380,3380,3375,1375
|
|
20240604,110500,764452510,3380,3380,3380,3380,2
|
|
20240604,110400,764445750,3370,3375,3375,3370,436
|
|
20240604,110300,762975960,3380,3375,3380,3375,12
|
|
20240604,110200,762935450,3375,3375,3375,3375,100
|
|
20240604,110100,762597950,3380,3380,3380,3380,1
|
|
20240604,110000,762594570,3370,3375,3375,3370,500
|
|
20240604,105900,760909485,3380,3370,3380,3370,19
|
|
20240604,105800,760845355,3380,3370,3380,3370,1240
|
|
20240604,105700,756666455,3375,3375,3375,3375,1663
|
|
20240604,105600,751053830,3385,3385,3385,3385,1
|
|
20240604,105500,751050445,3375,3380,3380,3375,3710
|
|
20240604,105400,738512710,3385,3385,3385,3385,801
|
|
20240604,105300,735801325,3385,3385,3400,3385,568
|
|
20240604,105200,733877480,3400,3390,3400,3380,2871
|
|
20240604,105100,724148395,3395,3385,3395,3385,9
|
|
20240604,105000,724117910,3385,3395,3395,3385,1441
|
|
20240604,104900,719231505,3395,3395,3395,3390,634
|
|
20240604,104800,717079205,3395,3385,3410,3385,22739
|
|
20240604,104700,639791200,3390,3380,3390,3380,4166
|
|
20240604,104600,625689785,3380,3375,3380,3375,101
|
|
20240604,104500,625348410,3375,3375,3375,3375,4990
|
|
20240604,104400,608507160,3375,3375,3375,3375,1022
|
|
20240604,104300,605057910,3375,3375,3375,3375,1
|
|
20240604,104200,605054535,3365,3375,3375,3365,67
|
|
20240604,104100,604828980,3375,3375,3375,3375,0
|
|
20240604,104000,604828980,3375,3375,3375,3375,0
|
|
20240604,103900,604828980,3375,3375,3375,3375,611
|
|
20240604,103800,602766855,3375,3370,3375,3360,1612
|
|
20240604,103700,597335685,3375,3375,3375,3375,20
|
|
20240604,103600,597268185,3375,3375,3375,3375,500
|
|
20240604,103500,595580685,3375,3375,3375,3375,50
|
|
20240604,103400,595411935,3375,3360,3375,3360,20
|
|
20240604,103300,595344585,3360,3360,3360,3360,2354
|
|
20240604,103200,587435145,3375,3365,3375,3360,1173
|
|
20240604,103100,583492475,3375,3375,3375,3375,2
|
|
20240604,103000,583485725,3365,3365,3375,3365,230
|
|
20240604,102900,582711625,3365,3365,3365,3365,0
|
|
20240604,102800,582711625,3365,3365,3365,3365,0
|
|
20240604,102700,582711625,3365,3370,3375,3365,3778
|
|
20240604,102600,569987865,3380,3380,3380,3380,0
|
|
20240604,102500,569987865,3380,3380,3380,3380,101
|
|
20240604,102400,569646485,3370,3380,3380,3370,2167
|
|
20240604,102300,562333775,3380,3380,3380,3380,102
|
|
20240604,102200,561989015,3380,3380,3380,3375,1197
|
|
20240604,102100,557946620,3380,3380,3390,3380,3485
|
|
20240604,102000,546161930,3380,3385,3390,3380,1666
|
|
20240604,101900,540514570,3385,3380,3390,3375,15153
|
|
20240604,101800,489289270,3380,3365,3380,3365,3147
|
|
20240604,101700,478684410,3365,3365,3365,3365,0
|
|
20240604,101600,478684410,3365,3360,3365,3355,9
|
|
20240604,101500,478654190,3365,3365,3365,3365,33
|
|
20240604,101400,478543145,3365,3360,3365,3355,503
|
|
20240604,101300,476854060,3365,3365,3365,3365,0
|
|
20240604,101200,476854060,3365,3365,3365,3365,2
|
|
20240604,101100,476847330,3365,3360,3365,3360,610
|
|
20240604,101000,474794725,3355,3360,3360,3355,480
|
|
20240604,100900,473181950,3360,3360,3360,3360,400
|
|
20240604,100800,471837950,3360,3355,3360,3355,1248
|
|
20240604,100700,467645245,3360,3360,3360,3360,2183
|
|
20240604,100600,460310365,3360,3360,3360,3360,1500
|
|
20240604,100500,455270365,3365,3365,3365,3365,6
|
|
20240604,100400,455250175,3365,3370,3370,3365,1340
|
|
20240604,100300,450735785,3370,3375,3380,3370,4101
|
|
20240604,100200,436886765,3375,3375,3380,3375,975
|
|
20240604,100100,433596090,3375,3375,3375,3375,3655
|
|
20240604,100000,421260465,3375,3370,3375,3365,8876
|
|
20240604,095900,391349090,3370,3375,3380,3370,2651
|
|
20240604,095800,382408330,3370,3365,3380,3360,2085
|
|
20240604,095700,375380570,3370,3370,3370,3365,3059
|
|
20240604,095600,365087000,3360,3360,3370,3360,1731
|
|
20240604,095500,359265215,3365,3365,3365,3365,1
|
|
20240604,095400,359261850,3360,3365,3365,3360,2537
|
|
20240604,095300,350737485,3365,3365,3370,3365,1363
|
|
20240604,095200,346145910,3370,3360,3370,3360,6247
|
|
20240604,095100,325130655,3360,3360,3360,3355,844
|
|
20240604,095000,322298905,3360,3355,3360,3355,507
|
|
20240604,094900,320595890,3355,3355,3355,3350,1471
|
|
20240604,094800,315661445,3355,3345,3355,3345,5791
|
|
20240604,094700,296276900,3350,3350,3350,3350,22
|
|
20240604,094600,296203200,3350,3350,3350,3350,52
|
|
20240604,094500,296029000,3350,3340,3350,3335,42
|
|
20240604,094400,295888415,3350,3350,3350,3350,171
|
|
20240604,094300,295315565,3350,3340,3350,3340,5346
|
|
20240604,094200,277450915,3335,3330,3340,3330,521
|
|
20240604,094100,275715825,3330,3340,3340,3330,1110
|
|
20240604,094000,272019475,3340,3335,3340,3335,145
|
|
20240604,093900,271535895,3335,3340,3340,3325,2834
|
|
20240604,093800,262096490,3340,3340,3340,3340,25
|
|
20240604,093700,262012990,3325,3340,3340,3325,630
|
|
20240604,093600,259918170,3325,3335,3340,3325,34
|
|
20240604,093500,259804805,3330,3330,3330,3330,15
|
|
20240604,093400,259754855,3325,3325,3325,3325,101
|
|
20240604,093300,259419030,3325,3320,3325,3315,897
|
|
20240604,093200,256437745,3315,3315,3315,3315,909
|
|
20240604,093100,253424410,3315,3315,3315,3315,481
|
|
20240604,093000,251829895,3315,3320,3320,3315,391
|
|
20240604,092900,250533660,3320,3325,3325,3320,6500
|
|
20240604,092800,228938205,3320,3335,3335,3320,9903
|
|
20240604,092700,195966020,3340,3350,3350,3340,6166
|
|
20240604,092600,175334975,3350,3350,3350,3350,1200
|
|
20240604,092500,171314975,3350,3350,3350,3350,5
|
|
20240604,092400,171298225,3345,3345,3345,3345,0
|
|
20240604,092300,171298225,3345,3350,3350,3345,2710
|
|
20240604,092200,162232275,3350,3350,3350,3350,0
|
|
20240604,092100,162232275,3350,3350,3350,3350,319
|
|
20240604,092000,161163625,3350,3350,3355,3350,3362
|
|
20240604,091900,149898325,3355,3350,3355,3345,743
|
|
20240604,091800,147411965,3350,3350,3350,3350,393
|
|
20240604,091700,146095415,3350,3345,3350,3345,22
|
|
20240604,091600,146021725,3350,3345,3350,3340,2354
|
|
20240604,091500,138147025,3350,3350,3350,3350,325
|
|
20240604,091400,137058275,3350,3350,3350,3350,0
|
|
20240604,091300,137058275,3350,3345,3350,3335,1360
|
|
20240604,091200,132507375,3330,3345,3345,3330,1230
|
|
20240604,091100,128410845,3330,3330,3330,3330,1255
|
|
20240604,091000,124231695,3330,3335,3335,3330,2072
|
|
20240604,090900,117329655,3350,3335,3350,3335,824
|
|
20240604,090800,114574170,3330,3355,3360,3330,3901
|
|
20240604,090700,101575480,3360,3355,3360,3355,810
|
|
20240604,090600,98854880,3350,3335,3350,3330,6532
|
|
20240604,090500,77007850,3335,3350,3350,3335,611
|
|
20240604,090400,74968865,3340,3350,3355,3340,353
|
|
20240604,090300,73784950,3335,3335,3335,3335,146
|
|
20240604,090200,73298040,3340,3345,3345,3330,5839
|
|
20240604,090100,53826545,3350,3350,3350,3350,1097
|
|
20240604,090000,50151595,3355,3330,3355,3330,15054
|