627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,192300,4941518580,3175,3175,3175,3175,0
|
|
20240605,192200,4941518580,3175,3175,3175,3175,0
|
|
20240605,192100,4941518580,3175,3175,3175,3175,0
|
|
20240605,192000,4941518580,3175,3175,3175,3175,0
|
|
20240605,191900,4941518580,3175,3175,3175,3175,0
|
|
20240605,191800,4941518580,3175,3175,3175,3175,0
|
|
20240605,191700,4941518580,3175,3175,3175,3175,0
|
|
20240605,191600,4941518580,3175,3175,3175,3175,0
|
|
20240605,191500,4941518580,3175,3175,3175,3175,0
|
|
20240605,191400,4941518580,3175,3175,3175,3175,0
|
|
20240605,191300,4941518580,3175,3175,3175,3175,0
|
|
20240605,191200,4941518580,3175,3175,3175,3175,0
|
|
20240605,191100,4941518580,3175,3175,3175,3175,0
|
|
20240605,191000,4941518580,3175,3175,3175,3175,0
|
|
20240605,190900,4941518580,3175,3175,3175,3175,0
|
|
20240605,190800,4941518580,3175,3175,3175,3175,0
|
|
20240605,190700,4941518580,3175,3175,3175,3175,0
|
|
20240605,190600,4941518580,3175,3175,3175,3175,0
|
|
20240605,190500,4941518580,3175,3175,3175,3175,0
|
|
20240605,190400,4941518580,3175,3175,3175,3175,0
|
|
20240605,190300,4941518580,3175,3175,3175,3175,0
|
|
20240605,190200,4941518580,3175,3175,3175,3175,0
|
|
20240605,190100,4941518580,3175,3175,3175,3175,0
|
|
20240605,190000,4941518580,3175,3175,3175,3175,0
|
|
20240605,185900,4941518580,3175,3175,3175,3175,0
|
|
20240605,185800,4941518580,3175,3175,3175,3175,0
|
|
20240605,185700,4941518580,3175,3175,3175,3175,0
|
|
20240605,185600,4941518580,3175,3175,3175,3175,0
|
|
20240605,185500,4941518580,3175,3175,3175,3175,0
|
|
20240605,185400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,185300,4941518580,3175,3175,3175,3175,0
|
|
20240605,185200,4941518580,3175,3175,3175,3175,0
|
|
20240605,185100,4941518580,3175,3175,3175,3175,0
|
|
20240605,185000,4941518580,3175,3175,3175,3175,0
|
|
20240605,184900,4941518580,3175,3175,3175,3175,0
|
|
20240605,184800,4941518580,3175,3175,3175,3175,0
|
|
20240605,184700,4941518580,3175,3175,3175,3175,0
|
|
20240605,184600,4941518580,3175,3175,3175,3175,0
|
|
20240605,184500,4941518580,3175,3175,3175,3175,0
|
|
20240605,184400,4941518580,3175,3175,3175,3175,0
|
|
20240605,184300,4941518580,3175,3175,3175,3175,0
|
|
20240605,184200,4941518580,3175,3175,3175,3175,0
|
|
20240605,184100,4941518580,3175,3175,3175,3175,0
|
|
20240605,184000,4941518580,3175,3175,3175,3175,0
|
|
20240605,183900,4941518580,3175,3175,3175,3175,0
|
|
20240605,183800,4941518580,3175,3175,3175,3175,0
|
|
20240605,183700,4941518580,3175,3175,3175,3175,0
|
|
20240605,183600,4941518580,3175,3175,3175,3175,0
|
|
20240605,183500,4941518580,3175,3175,3175,3175,0
|
|
20240605,183400,4941518580,3175,3175,3175,3175,0
|
|
20240605,183300,4941518580,3175,3175,3175,3175,0
|
|
20240605,183200,4941518580,3175,3175,3175,3175,0
|
|
20240605,183100,4941518580,3175,3175,3175,3175,0
|
|
20240605,183000,4941518580,3175,3175,3175,3175,0
|
|
20240605,182900,4941518580,3175,3175,3175,3175,0
|
|
20240605,182800,4941518580,3175,3175,3175,3175,0
|
|
20240605,182700,4941518580,3175,3175,3175,3175,0
|
|
20240605,182600,4941518580,3175,3175,3175,3175,0
|
|
20240605,182500,4941518580,3175,3175,3175,3175,0
|
|
20240605,182400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,182300,4941518580,3175,3175,3175,3175,0
|
|
20240605,182200,4941518580,3175,3175,3175,3175,0
|
|
20240605,182100,4941518580,3175,3175,3175,3175,0
|
|
20240605,182000,4941518580,3175,3175,3175,3175,0
|
|
20240605,181900,4941518580,3175,3175,3175,3175,0
|
|
20240605,181800,4941518580,3175,3175,3175,3175,0
|
|
20240605,181700,4941518580,3175,3175,3175,3175,0
|
|
20240605,181600,4941518580,3175,3175,3175,3175,0
|
|
20240605,181500,4941518580,3175,3175,3175,3175,0
|
|
20240605,181400,4941518580,3175,3175,3175,3175,0
|
|
20240605,181300,4941518580,3175,3175,3175,3175,0
|
|
20240605,181200,4941518580,3175,3175,3175,3175,0
|
|
20240605,181100,4941518580,3175,3175,3175,3175,0
|
|
20240605,181000,4941518580,3175,3175,3175,3175,0
|
|
20240605,180900,4941518580,3175,3175,3175,3175,0
|
|
20240605,180800,4941518580,3175,3175,3175,3175,0
|
|
20240605,180700,4941518580,3175,3175,3175,3175,0
|
|
20240605,180600,4941518580,3175,3175,3175,3175,0
|
|
20240605,180500,4941518580,3175,3175,3175,3175,0
|
|
20240605,180400,4941518580,3175,3175,3175,3175,0
|
|
20240605,180300,4941518580,3175,3175,3175,3175,0
|
|
20240605,180200,4941518580,3175,3175,3175,3175,0
|
|
20240605,180100,4941518580,3175,3175,3175,3175,0
|
|
20240605,180000,4941518580,3175,3175,3175,3175,0
|
|
20240605,175900,4941518580,3175,3175,3175,3175,0
|
|
20240605,175800,4941518580,3175,3175,3175,3175,0
|
|
20240605,175700,4941518580,3175,3175,3175,3175,0
|
|
20240605,175600,4941518580,3175,3175,3175,3175,0
|
|
20240605,175500,4941518580,3175,3175,3175,3175,0
|
|
20240605,175400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,175300,4941518580,3175,3175,3175,3175,0
|
|
20240605,175200,4941518580,3175,3175,3175,3175,0
|
|
20240605,175100,4941518580,3175,3175,3175,3175,0
|
|
20240605,175000,4941518580,3175,3175,3175,3175,0
|
|
20240605,174900,4941518580,3175,3175,3175,3175,0
|
|
20240605,174800,4941518580,3175,3175,3175,3175,0
|
|
20240605,174700,4941518580,3175,3175,3175,3175,0
|
|
20240605,174600,4941518580,3175,3175,3175,3175,0
|
|
20240605,174500,4941518580,3175,3175,3175,3175,0
|
|
20240605,174400,4941518580,3175,3175,3175,3175,0
|
|
20240605,174300,4941518580,3175,3175,3175,3175,0
|
|
20240605,174200,4941518580,3175,3175,3175,3175,0
|
|
20240605,174100,4941518580,3175,3175,3175,3175,0
|
|
20240605,174000,4941518580,3175,3175,3175,3175,0
|
|
20240605,173900,4941518580,3175,3175,3175,3175,0
|
|
20240605,173800,4941518580,3175,3175,3175,3175,0
|
|
20240605,173700,4941518580,3175,3175,3175,3175,0
|
|
20240605,173600,4941518580,3175,3175,3175,3175,0
|
|
20240605,173500,4941518580,3175,3175,3175,3175,0
|
|
20240605,173400,4941518580,3175,3175,3175,3175,0
|
|
20240605,173300,4941518580,3175,3175,3175,3175,0
|
|
20240605,173200,4941518580,3175,3175,3175,3175,0
|
|
20240605,173100,4941518580,3175,3175,3175,3175,0
|
|
20240605,173000,4941518580,3175,3175,3175,3175,0
|
|
20240605,172900,4941518580,3175,3175,3175,3175,0
|
|
20240605,172800,4941518580,3175,3175,3175,3175,0
|
|
20240605,172700,4941518580,3175,3175,3175,3175,0
|
|
20240605,172600,4941518580,3175,3175,3175,3175,0
|
|
20240605,172500,4941518580,3175,3175,3175,3175,0
|
|
20240605,172400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,172300,4941518580,3175,3175,3175,3175,0
|
|
20240605,172200,4941518580,3175,3175,3175,3175,0
|
|
20240605,172100,4941518580,3175,3175,3175,3175,0
|
|
20240605,172000,4941518580,3175,3175,3175,3175,0
|
|
20240605,171900,4941518580,3175,3175,3175,3175,0
|
|
20240605,171800,4941518580,3175,3175,3175,3175,0
|
|
20240605,171700,4941518580,3175,3175,3175,3175,0
|
|
20240605,171600,4941518580,3175,3175,3175,3175,0
|
|
20240605,171500,4941518580,3175,3175,3175,3175,0
|
|
20240605,171400,4941518580,3175,3175,3175,3175,0
|
|
20240605,171300,4941518580,3175,3175,3175,3175,0
|
|
20240605,171200,4941518580,3175,3175,3175,3175,0
|
|
20240605,171100,4941518580,3175,3175,3175,3175,0
|
|
20240605,171000,4941518580,3175,3175,3175,3175,0
|
|
20240605,170900,4941518580,3175,3175,3175,3175,0
|
|
20240605,170800,4941518580,3175,3175,3175,3175,0
|
|
20240605,170700,4941518580,3175,3175,3175,3175,0
|
|
20240605,170600,4941518580,3175,3175,3175,3175,0
|
|
20240605,170500,4941518580,3175,3175,3175,3175,0
|
|
20240605,170400,4941518580,3175,3175,3175,3175,0
|
|
20240605,170300,4941518580,3175,3175,3175,3175,0
|
|
20240605,170200,4941518580,3175,3175,3175,3175,0
|
|
20240605,170100,4941518580,3175,3175,3175,3175,0
|
|
20240605,170000,4941518580,3175,3175,3175,3175,0
|
|
20240605,165900,4941518580,3175,3175,3175,3175,0
|
|
20240605,165800,4941518580,3175,3175,3175,3175,0
|
|
20240605,165700,4941518580,3175,3175,3175,3175,0
|
|
20240605,165600,4941518580,3175,3175,3175,3175,0
|
|
20240605,165500,4941518580,3175,3175,3175,3175,0
|
|
20240605,165400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,165300,4941518580,3175,3175,3175,3175,0
|
|
20240605,165200,4941518580,3175,3175,3175,3175,0
|
|
20240605,165100,4941518580,3175,3175,3175,3175,0
|
|
20240605,165000,4941518580,3175,3175,3175,3175,0
|
|
20240605,164900,4941518580,3175,3175,3175,3175,0
|
|
20240605,164800,4941518580,3175,3175,3175,3175,0
|
|
20240605,164700,4941518580,3175,3175,3175,3175,0
|
|
20240605,164600,4941518580,3175,3175,3175,3175,0
|
|
20240605,164500,4941518580,3175,3175,3175,3175,0
|
|
20240605,164400,4941518580,3175,3175,3175,3175,0
|
|
20240605,164300,4941518580,3175,3175,3175,3175,0
|
|
20240605,164200,4941518580,3175,3175,3175,3175,0
|
|
20240605,164100,4941518580,3175,3175,3175,3175,0
|
|
20240605,164000,4941518580,3175,3175,3175,3175,0
|
|
20240605,163900,4941518580,3175,3175,3175,3175,0
|
|
20240605,163800,4941518580,3175,3175,3175,3175,0
|
|
20240605,163700,4941518580,3175,3175,3175,3175,0
|
|
20240605,163600,4941518580,3175,3175,3175,3175,0
|
|
20240605,163500,4941518580,3175,3175,3175,3175,0
|
|
20240605,163400,4941518580,3175,3175,3175,3175,0
|
|
20240605,163300,4941518580,3175,3175,3175,3175,0
|
|
20240605,163200,4941518580,3175,3175,3175,3175,0
|
|
20240605,163100,4941518580,3175,3175,3175,3175,0
|
|
20240605,163000,4941518580,3175,3175,3175,3175,0
|
|
20240605,162900,4941518580,3175,3175,3175,3175,0
|
|
20240605,162800,4941518580,3175,3175,3175,3175,0
|
|
20240605,162700,4941518580,3175,3175,3175,3175,0
|
|
20240605,162600,4941518580,3175,3175,3175,3175,0
|
|
20240605,162500,4941518580,3175,3175,3175,3175,0
|
|
20240605,162400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,162300,4941518580,3175,3175,3175,3175,0
|
|
20240605,162200,4941518580,3175,3175,3175,3175,0
|
|
20240605,162100,4941518580,3175,3175,3175,3175,0
|
|
20240605,162000,4941518580,3175,3175,3175,3175,0
|
|
20240605,161900,4941518580,3175,3175,3175,3175,0
|
|
20240605,161800,4941518580,3175,3175,3175,3175,0
|
|
20240605,161700,4941518580,3175,3175,3175,3175,0
|
|
20240605,161600,4941518580,3175,3175,3175,3175,0
|
|
20240605,161500,4941518580,3175,3175,3175,3175,0
|
|
20240605,161400,4941518580,3175,3175,3175,3175,0
|
|
20240605,161300,4941518580,3175,3175,3175,3175,0
|
|
20240605,161200,4941518580,3175,3175,3175,3175,0
|
|
20240605,161100,4941518580,3175,3175,3175,3175,0
|
|
20240605,161000,4941518580,3175,3175,3175,3175,0
|
|
20240605,160900,4941518580,3175,3175,3175,3175,0
|
|
20240605,160800,4941518580,3175,3175,3175,3175,0
|
|
20240605,160700,4941518580,3175,3175,3175,3175,0
|
|
20240605,160600,4941518580,3175,3175,3175,3175,0
|
|
20240605,160500,4941518580,3175,3175,3175,3175,0
|
|
20240605,160400,4941518580,3175,3175,3175,3175,0
|
|
20240605,160300,4941518580,3175,3175,3175,3175,0
|
|
20240605,160200,4941518580,3175,3175,3175,3175,0
|
|
20240605,160100,4941518580,3175,3175,3175,3175,0
|
|
20240605,160000,4941518580,3175,3175,3175,3175,0
|
|
20240605,155900,4941518580,3175,3175,3175,3175,0
|
|
20240605,155800,4941518580,3175,3175,3175,3175,0
|
|
20240605,155700,4941518580,3175,3175,3175,3175,0
|
|
20240605,155600,4941518580,3175,3175,3175,3175,0
|
|
20240605,155500,4941518580,3175,3175,3175,3175,0
|
|
20240605,155400,4941518580,3175,3175,3175,3175,9300
|
|
20240605,155300,4941518580,3175,3175,3175,3175,0
|
|
20240605,155200,4941518580,3175,3175,3175,3175,0
|
|
20240605,155100,4941518580,3175,3175,3175,3175,0
|
|
20240605,155000,4941518580,3175,3175,3175,3175,0
|
|
20240605,154900,4941518580,3175,3175,3175,3175,0
|
|
20240605,154800,4941518580,3175,3175,3175,3175,0
|
|
20240605,154700,4941518580,3175,3175,3175,3175,0
|
|
20240605,154600,4941518580,3175,3175,3175,3175,0
|
|
20240605,154500,4941518580,3175,3175,3175,3175,0
|
|
20240605,154400,4941518580,3175,3175,3175,3175,0
|
|
20240605,154300,4941518580,3175,3175,3175,3175,0
|
|
20240605,154200,4941518580,3175,3175,3175,3175,0
|
|
20240605,154100,4941518580,3175,3175,3175,3175,0
|
|
20240605,154000,4941518580,3175,3175,3175,3175,0
|
|
20240605,153900,4941518580,3175,3175,3175,3175,0
|
|
20240605,153800,4941518580,3175,3175,3175,3175,0
|
|
20240605,153700,4941518580,3175,3175,3175,3175,0
|
|
20240605,153600,4941518580,3175,3175,3175,3175,0
|
|
20240605,153500,4941518580,3175,3175,3175,3175,0
|
|
20240605,153400,4941518580,3175,3175,3175,3175,0
|
|
20240605,153300,4941518580,3175,3175,3175,3175,0
|
|
20240605,153200,4941518580,3175,3175,3175,3175,0
|
|
20240605,153100,4941518580,3175,3175,3175,3175,0
|
|
20240605,153000,4941518580,3175,3175,3175,3175,9300
|
|
20240605,152900,4911991080,3180,3180,3180,3180,0
|
|
20240605,152800,4911991080,3180,3180,3180,3180,0
|
|
20240605,152700,4911991080,3180,3180,3180,3180,0
|
|
20240605,152600,4911991080,3180,3180,3180,3180,0
|
|
20240605,152500,4911991080,3180,3180,3180,3180,0
|
|
20240605,152400,4911991080,3180,3180,3180,3180,0
|
|
20240605,152300,4911991080,3180,3180,3180,3180,0
|
|
20240605,152200,4911991080,3180,3180,3180,3180,0
|
|
20240605,152100,4911991080,3180,3180,3180,3180,0
|
|
20240605,152000,4911991080,3180,3180,3180,3180,0
|
|
20240605,151900,4911991080,3180,3165,3180,3165,114
|
|
20240605,151800,4911628980,3185,3165,3185,3165,4299
|
|
20240605,151700,4898007305,3165,3165,3165,3165,611
|
|
20240605,151600,4896073490,3165,3165,3165,3165,56
|
|
20240605,151500,4895896250,3165,3175,3180,3165,113
|
|
20240605,151400,4895537455,3180,3180,3180,3180,0
|
|
20240605,151300,4895537455,3180,3185,3185,3180,102
|
|
20240605,151200,4895213090,3165,3165,3165,3165,1202
|
|
20240605,151100,4891408760,3165,3165,3165,3165,0
|
|
20240605,151000,4891408760,3165,3175,3175,3165,575
|
|
20240605,150900,4889586065,3190,3175,3190,3175,1804
|
|
20240605,150800,4883846810,3180,3170,3180,3170,878
|
|
20240605,150700,4881057800,3170,3170,3175,3170,541
|
|
20240605,150600,4879342650,3170,3175,3180,3170,1767
|
|
20240605,150500,4873725210,3180,3180,3180,3180,0
|
|
20240605,150400,4873725210,3180,3180,3180,3180,0
|
|
20240605,150300,4873725210,3180,3175,3180,3175,1619
|
|
20240605,150200,4868577565,3170,3170,3170,3170,120
|
|
20240605,150100,4868197165,3170,3175,3175,3170,102
|
|
20240605,150000,4867873815,3165,3175,3180,3165,1695
|
|
20240605,145900,4862491100,3175,3175,3175,3170,1887
|
|
20240605,145800,4856505525,3175,3185,3185,3175,346
|
|
20240605,145700,4855405765,3185,3175,3185,3175,1658
|
|
20240605,145600,4850130365,3175,3175,3175,3175,2
|
|
20240605,145500,4850124015,3180,3175,3185,3175,26
|
|
20240605,145400,4850041365,3185,3175,3185,3175,2057
|
|
20240605,145300,4843502905,3175,3175,3175,3175,202
|
|
20240605,145200,4842861555,3175,3175,3175,3175,665
|
|
20240605,145100,4840750180,3175,3170,3175,3170,1106
|
|
20240605,145000,4837242205,3170,3170,3170,3170,30
|
|
20240605,144900,4837147105,3170,3170,3170,3165,151
|
|
20240605,144800,4836668440,3175,3170,3175,3170,2620
|
|
20240605,144700,4828351435,3170,3170,3170,3170,0
|
|
20240605,144600,4828351435,3170,3170,3170,3170,0
|
|
20240605,144500,4828351435,3170,3165,3170,3160,1625
|
|
20240605,144400,4823200215,3165,3165,3170,3165,606
|
|
20240605,144300,4821282125,3165,3165,3165,3165,672
|
|
20240605,144200,4819155245,3165,3160,3170,3150,2541
|
|
20240605,144100,4811108245,3165,3150,3165,3150,319
|
|
20240605,144000,4810102370,3150,3150,3150,3150,1303
|
|
20240605,143900,4805997920,3155,3160,3165,3155,2413
|
|
20240605,143800,4798369900,3150,3155,3165,3150,1949
|
|
20240605,143700,4792219265,3160,3160,3165,3155,1592
|
|
20240605,143600,4787196050,3160,3160,3170,3160,2034
|
|
20240605,143500,4780752850,3165,3165,3165,3165,27
|
|
20240605,143400,4780667395,3165,3165,3165,3165,0
|
|
20240605,143300,4780667395,3165,3170,3175,3165,2398
|
|
20240605,143200,4773066505,3170,3155,3170,3125,8339
|
|
20240605,143100,4746895960,3155,3175,3175,3155,609
|
|
20240605,143000,4744962605,3170,3155,3170,3155,1399
|
|
20240605,142900,4740531620,3160,3155,3160,3155,285
|
|
20240605,142800,4739632320,3160,3165,3170,3160,21
|
|
20240605,142700,4739565765,3170,3165,3175,3165,1653
|
|
20240605,142600,4734327275,3170,3170,3170,3170,100
|
|
20240605,142500,4734010275,3175,3180,3180,3175,4001
|
|
20240605,142400,4721297100,3185,3170,3185,3170,2121
|
|
20240605,142300,4714554045,3160,3170,3170,3160,169
|
|
20240605,142200,4714019995,3175,3175,3175,3175,102
|
|
20240605,142100,4713696145,3175,3165,3175,3165,6186
|
|
20240605,142000,4694076730,3160,3160,3160,3160,1
|
|
20240605,141900,4694073570,3160,3155,3160,3155,1514
|
|
20240605,141800,4689296680,3155,3150,3155,3150,4123
|
|
20240605,141700,4676288635,3145,3145,3145,3145,258
|
|
20240605,141600,4675477225,3150,3155,3155,3150,410
|
|
20240605,141500,4674185675,3160,3155,3165,3155,2148
|
|
20240605,141400,4667399110,3155,3155,3155,3150,3693
|
|
20240605,141300,4655757695,3155,3155,3155,3155,703
|
|
20240605,141200,4653539730,3165,3155,3165,3155,7779
|
|
20240605,141100,4628962715,3155,3155,3155,3155,2310
|
|
20240605,141000,4621674665,3155,3150,3155,3150,301
|
|
20240605,140900,4620726510,3155,3145,3155,3145,2217
|
|
20240605,140800,4613732875,3145,3145,3145,3145,0
|
|
20240605,140700,4613732875,3145,3150,3155,3145,1915
|
|
20240605,140600,4607701620,3145,3140,3150,3140,351
|
|
20240605,140500,4606596475,3140,3140,3140,3140,300
|
|
20240605,140400,4605654475,3150,3150,3150,3150,0
|
|
20240605,140300,4605654475,3150,3140,3150,3140,5888
|
|
20240605,140200,4587115305,3140,3140,3140,3135,840
|
|
20240605,140100,4584480380,3140,3140,3140,3140,425
|
|
20240605,140000,4583145880,3140,3140,3140,3140,0
|
|
20240605,135900,4583145880,3140,3135,3140,3135,1208
|
|
20240605,135800,4579358755,3135,3140,3140,3135,869
|
|
20240605,135700,4576634280,3145,3145,3145,3145,20
|
|
20240605,135600,4576571380,3150,3145,3150,3145,1242
|
|
20240605,135500,4572662745,3140,3140,3140,3140,705
|
|
20240605,135400,4570449045,3140,3135,3140,3135,2494
|
|
20240605,135300,4562626485,3130,3130,3130,3130,3850
|
|
20240605,135200,4550575985,3130,3135,3135,3130,600
|
|
20240605,135100,4548697925,3135,3135,3135,3135,1000
|
|
20240605,135000,4545562925,3140,3130,3140,3130,3321
|
|
20240605,134900,4535158710,3130,3130,3130,3130,617
|
|
20240605,134800,4533227500,3125,3130,3130,3125,818
|
|
20240605,134700,4530669565,3135,3135,3135,3135,40
|
|
20240605,134600,4530544165,3125,3130,3130,3125,282
|
|
20240605,134500,4529662505,3125,3120,3125,3120,1183
|
|
20240605,134400,4525970630,3125,3125,3125,3120,1602
|
|
20240605,134300,4520972180,3120,3120,3120,3120,151
|
|
20240605,134200,4520501060,3120,3120,3120,3120,1084
|
|
20240605,134100,4517118980,3120,3130,3130,3120,11575
|
|
20240605,134000,4480969480,3130,3130,3130,3130,12
|
|
20240605,133900,4480931920,3125,3125,3125,3125,0
|
|
20240605,133800,4480931920,3125,3130,3130,3125,3102
|
|
20240605,133700,4471234240,3130,3135,3140,3130,7421
|
|
20240605,133600,4447989495,3135,3135,3135,3135,1636
|
|
20240605,133500,4442860635,3135,3135,3135,3135,0
|
|
20240605,133400,4442860635,3135,3135,3135,3135,412
|
|
20240605,133300,4441569015,3140,3135,3140,3130,1530
|
|
20240605,133200,4436773350,3135,3130,3135,3130,225
|
|
20240605,133100,4436068975,3125,3125,3125,3125,7
|
|
20240605,133000,4436047100,3130,3130,3130,3130,767
|
|
20240605,132900,4433646390,3135,3130,3135,3125,573
|
|
20240605,132800,4431853740,3135,3125,3135,3125,2177
|
|
20240605,132700,4425043725,3130,3125,3130,3120,520
|
|
20240605,132600,4423419120,3120,3115,3125,3115,3304
|
|
20240605,132500,4413110885,3120,3120,3120,3115,4763
|
|
20240605,132400,4398274050,3120,3120,3120,3120,1870
|
|
20240605,132300,4392439650,3135,3130,3135,3130,1182
|
|
20240605,132200,4388739930,3130,3125,3130,3115,1479
|
|
20240605,132100,4384127375,3125,3115,3125,3110,1630
|
|
20240605,132000,4379048925,3115,3115,3120,3115,3758
|
|
20240605,131900,4367339650,3110,3125,3130,3110,7354
|
|
20240605,131800,4344411805,3130,3125,3130,3120,3848
|
|
20240605,131700,4332397180,3125,3115,3125,3110,2304
|
|
20240605,131600,4325218935,3110,3120,3120,3110,11205
|
|
20240605,131500,4290332970,3125,3120,3125,3115,4033
|
|
20240605,131400,4277753350,3125,3125,3130,3120,1696
|
|
20240605,131300,4272454085,3125,3105,3125,3105,6763
|
|
20240605,131200,4251371725,3110,3120,3120,3105,15199
|
|
20240605,131100,4204079355,3125,3120,3135,3115,6106
|
|
20240605,131000,4185003770,3120,3130,3130,3105,24852
|
|
20240605,130900,4107560620,3125,3140,3150,3125,13236
|
|
20240605,130800,4066075360,3135,3160,3160,3135,21552
|
|
20240605,130700,3998325280,3165,3160,3170,3160,3497
|
|
20240605,130600,3987254115,3160,3145,3160,3140,5948
|
|
20240605,130500,3968522220,3135,3160,3170,3135,30732
|
|
20240605,130400,3871736400,3170,3225,3225,3150,87675
|
|
20240605,130300,3592255085,3215,3230,3230,3210,26837
|
|
20240605,130200,3505960320,3230,3240,3240,3215,14129
|
|
20240605,130100,3460334750,3225,3260,3260,3225,24242
|
|
20240605,130000,3381630135,3260,3295,3295,3205,78432
|
|
20240605,125900,3126993560,3290,3280,3295,3275,18469
|
|
20240605,125800,3066271070,3285,3280,3290,3275,15703
|
|
20240605,125700,3014744930,3280,3305,3310,3275,22474
|
|
20240605,125600,2940752015,3305,3285,3305,3270,25044
|
|
20240605,125500,2858453560,3280,3300,3310,3280,28070
|
|
20240605,125400,2765985270,3305,3290,3315,3275,30531
|
|
20240605,125300,2665391525,3295,3345,3365,3270,70938
|
|
20240605,125200,2430839495,3360,3330,3365,3315,49904
|
|
20240605,125100,2264451825,3335,3375,3390,3305,145736
|
|
20240605,125000,1775384655,3350,3405,3420,3340,131221
|
|
20240605,124900,1333619585,3395,3260,3420,3245,185903
|
|
20240605,124800,710552100,3265,3220,3265,3215,37574
|
|
20240605,124700,588572500,3220,3195,3230,3190,21659
|
|
20240605,124600,518975475,3190,3195,3195,3180,7395
|
|
20240605,124500,495391310,3190,3185,3195,3185,7225
|
|
20240605,124400,472324945,3200,3185,3205,3180,6874
|
|
20240605,124300,450358095,3180,3185,3190,3180,4945
|
|
20240605,124200,434611930,3185,3175,3210,3175,16508
|
|
20240605,124100,381939325,3175,3170,3175,3170,103
|
|
20240605,124000,381612315,3165,3170,3170,3165,904
|
|
20240605,123900,378746645,3180,3180,3180,3170,3245
|
|
20240605,123800,368433855,3180,3165,3180,3165,2573
|
|
20240605,123700,360269785,3165,3160,3165,3150,5619
|
|
20240605,123600,342524760,3155,3160,3165,3155,955
|
|
20240605,123500,339507710,3160,3170,3175,3145,4653
|
|
20240605,123400,324801090,3170,3175,3175,3165,8298
|
|
20240605,123300,298475675,3175,3160,3175,3160,2851
|
|
20240605,123200,289435000,3160,3160,3170,3140,7407
|
|
20240605,123100,266098175,3165,3170,3175,3155,15375
|
|
20240605,123000,217451450,3175,3160,3180,3150,5218
|
|
20240605,122900,200928325,3155,3155,3165,3135,5528
|
|
20240605,122800,183528440,3155,3150,3155,3150,1669
|
|
20240605,122700,178268920,3155,3150,3155,3150,211
|
|
20240605,122600,177604260,3155,3145,3175,3135,8423
|
|
20240605,122500,150992035,3140,3125,3145,3125,4092
|
|
20240605,122400,138152090,3130,3125,3130,3120,127
|
|
20240605,122300,137755130,3135,3120,3135,3120,1174
|
|
20240605,122200,134080485,3130,3120,3130,3120,213
|
|
20240605,122100,133413925,3115,3115,3115,3115,1
|
|
20240605,122000,133410810,3115,3115,3125,3115,932
|
|
20240605,121900,130507620,3130,3130,3130,3130,0
|
|
20240605,121800,130507620,3130,3130,3130,3130,0
|
|
20240605,121700,130507620,3130,3120,3130,3120,2
|
|
20240605,121600,130501370,3125,3120,3125,3120,2
|
|
20240605,121500,130495125,3130,3115,3130,3110,1108
|
|
20240605,121400,127031895,3120,3115,3120,3115,1001
|
|
20240605,121300,123909315,3115,3115,3115,3115,20
|
|
20240605,121200,123847015,3110,3110,3110,3110,0
|
|
20240605,121100,123847015,3110,3110,3110,3110,0
|
|
20240605,121000,123847015,3110,3110,3110,3110,10
|
|
20240605,120900,123815915,3115,3115,3115,3115,0
|
|
20240605,120800,123815915,3115,3115,3115,3115,1
|
|
20240605,120700,123812800,3115,3115,3115,3115,17
|
|
20240605,120600,123759845,3120,3105,3120,3105,2962
|
|
20240605,120500,114555940,3105,3105,3105,3100,876
|
|
20240605,120400,111835965,3115,3115,3115,3115,1
|
|
20240605,120300,111832850,3115,3115,3115,3115,1998
|
|
20240605,120200,105609080,3110,3110,3110,3110,0
|
|
20240605,120100,105609080,3110,3110,3110,3110,0
|
|
20240605,120000,105609080,3110,3110,3110,3110,0
|
|
20240605,115900,105609080,3110,3110,3110,3110,0
|
|
20240605,115800,105609080,3110,3110,3110,3110,0
|
|
20240605,115700,105609080,3110,3110,3110,3110,0
|
|
20240605,115600,105609080,3110,3110,3110,3110,0
|
|
20240605,115500,105609080,3110,3110,3110,3110,0
|
|
20240605,115400,105609080,3110,3110,3110,3110,0
|
|
20240605,115300,105609080,3110,3110,3110,3110,0
|
|
20240605,115200,105609080,3110,3110,3110,3110,0
|
|
20240605,115100,105609080,3110,3110,3110,3110,0
|
|
20240605,115000,105609080,3110,3110,3110,3110,0
|
|
20240605,114900,105609080,3110,3110,3110,3110,100
|
|
20240605,114800,105298080,3110,3110,3110,3110,0
|
|
20240605,114700,105298080,3110,3110,3110,3110,0
|
|
20240605,114600,105298080,3110,3110,3110,3110,0
|
|
20240605,114500,105298080,3110,3110,3110,3110,0
|
|
20240605,114400,105298080,3110,3110,3110,3110,0
|
|
20240605,114300,105298080,3110,3110,3110,3110,0
|
|
20240605,114200,105298080,3110,3110,3110,3110,0
|
|
20240605,114100,105298080,3110,3110,3110,3110,0
|
|
20240605,114000,105298080,3110,3110,3110,3110,1
|
|
20240605,113900,105294970,3110,3110,3110,3110,0
|
|
20240605,113800,105294970,3110,3110,3110,3110,0
|
|
20240605,113700,105294970,3110,3110,3110,3110,0
|
|
20240605,113600,105294970,3110,3110,3110,3110,0
|
|
20240605,113500,105294970,3110,3110,3110,3110,0
|
|
20240605,113400,105294970,3110,3110,3110,3110,15
|
|
20240605,113300,105248320,3100,3100,3100,3100,0
|
|
20240605,113200,105248320,3100,3100,3100,3100,0
|
|
20240605,113100,105248320,3100,3100,3100,3100,0
|
|
20240605,113000,105248320,3100,3100,3100,3100,0
|
|
20240605,112900,105248320,3100,3100,3100,3100,39
|
|
20240605,112800,105127420,3115,3115,3115,3115,0
|
|
20240605,112700,105127420,3115,3115,3115,3115,0
|
|
20240605,112600,105127420,3115,3105,3115,3105,22
|
|
20240605,112500,105059065,3100,3100,3100,3100,0
|
|
20240605,112400,105059065,3100,3100,3100,3100,0
|
|
20240605,112300,105059065,3100,3100,3100,3100,0
|
|
20240605,112200,105059065,3100,3100,3100,3100,733
|
|
20240605,112100,102786765,3100,3100,3100,3100,0
|
|
20240605,112000,102786765,3100,3100,3100,3100,0
|
|
20240605,111900,102786765,3100,3100,3100,3100,0
|
|
20240605,111800,102786765,3100,3100,3100,3100,0
|
|
20240605,111700,102786765,3100,3100,3100,3100,0
|
|
20240605,111600,102786765,3100,3100,3100,3100,0
|
|
20240605,111500,102786765,3100,3100,3100,3100,0
|
|
20240605,111400,102786765,3100,3100,3100,3100,1234
|
|
20240605,111300,98961365,3100,3100,3100,3100,0
|
|
20240605,111200,98961365,3100,3100,3100,3100,0
|
|
20240605,111100,98961365,3100,3100,3100,3100,0
|
|
20240605,111000,98961365,3100,3100,3100,3100,2005
|
|
20240605,110900,92745865,3110,3110,3110,3110,1
|
|
20240605,110800,92742755,3105,3105,3105,3105,0
|
|
20240605,110700,92742755,3105,3105,3105,3105,0
|
|
20240605,110600,92742755,3105,3105,3105,3105,0
|
|
20240605,110500,92742755,3105,3105,3105,3105,0
|
|
20240605,110400,92742755,3105,3105,3105,3105,0
|
|
20240605,110300,92742755,3105,3105,3105,3105,0
|
|
20240605,110200,92742755,3105,3105,3105,3105,0
|
|
20240605,110100,92742755,3105,3105,3105,3105,50
|
|
20240605,110000,92587505,3110,3110,3110,3110,0
|
|
20240605,105900,92587505,3110,3110,3110,3110,0
|
|
20240605,105800,92587505,3110,3110,3110,3110,0
|
|
20240605,105700,92587505,3110,3110,3110,3110,0
|
|
20240605,105600,92587505,3110,3110,3110,3110,0
|
|
20240605,105500,92587505,3110,3110,3110,3110,0
|
|
20240605,105400,92587505,3110,3110,3110,3110,0
|
|
20240605,105300,92587505,3110,3110,3110,3110,0
|
|
20240605,105200,92587505,3110,3110,3110,3110,0
|
|
20240605,105100,92587505,3110,3110,3110,3110,0
|
|
20240605,105000,92587505,3110,3110,3110,3110,0
|
|
20240605,104900,92587505,3110,3110,3110,3110,0
|
|
20240605,104800,92587505,3110,3110,3110,3110,10
|
|
20240605,104700,92556405,3110,3110,3110,3110,0
|
|
20240605,104600,92556405,3110,3110,3110,3110,0
|
|
20240605,104500,92556405,3110,3110,3110,3110,1
|
|
20240605,104400,92553295,3110,3110,3110,3110,0
|
|
20240605,104300,92553295,3110,3110,3110,3110,102
|
|
20240605,104200,92236075,3115,3115,3115,3115,0
|
|
20240605,104100,92236075,3115,3115,3115,3115,1
|
|
20240605,104000,92232960,3110,3110,3110,3110,0
|
|
20240605,103900,92232960,3110,3110,3110,3110,0
|
|
20240605,103800,92232960,3110,3110,3110,3110,0
|
|
20240605,103700,92232960,3110,3110,3110,3110,0
|
|
20240605,103600,92232960,3110,3110,3110,3110,0
|
|
20240605,103500,92232960,3110,3110,3110,3110,0
|
|
20240605,103400,92232960,3110,3110,3110,3110,1288
|
|
20240605,103300,88227280,3110,3105,3110,3105,1810
|
|
20240605,103200,82598390,3100,3100,3100,3100,0
|
|
20240605,103100,82598390,3100,3100,3100,3100,0
|
|
20240605,103000,82598390,3100,3100,3100,3100,0
|
|
20240605,102900,82598390,3100,3100,3100,3100,0
|
|
20240605,102800,82598390,3100,3100,3100,3100,79
|
|
20240605,102700,82353490,3100,3100,3100,3100,0
|
|
20240605,102600,82353490,3100,3100,3100,3100,0
|
|
20240605,102500,82353490,3100,3100,3100,3100,0
|
|
20240605,102400,82353490,3100,3100,3100,3100,400
|
|
20240605,102300,81113490,3095,3095,3095,3095,0
|
|
20240605,102200,81113490,3095,3095,3095,3095,0
|
|
20240605,102100,81113490,3095,3095,3095,3095,0
|
|
20240605,102000,81113490,3095,3095,3095,3095,62
|
|
20240605,101900,80921600,3095,3095,3095,3095,1000
|
|
20240605,101800,77826600,3095,3095,3095,3095,100
|
|
20240605,101700,77517100,3090,3090,3090,3090,1
|
|
20240605,101600,77514010,3090,3090,3090,3090,1
|
|
20240605,101500,77510920,3095,3095,3095,3095,0
|
|
20240605,101400,77510920,3095,3090,3095,3090,5
|
|
20240605,101300,77495455,3095,3100,3100,3075,6859
|
|
20240605,101200,56347765,3105,3105,3105,3105,3
|
|
20240605,101100,56338450,3105,3105,3105,3105,0
|
|
20240605,101000,56338450,3105,3105,3105,3105,0
|
|
20240605,100900,56338450,3105,3105,3105,3105,160
|
|
20240605,100800,55841650,3105,3105,3105,3105,0
|
|
20240605,100700,55841650,3105,3105,3105,3105,0
|
|
20240605,100600,55841650,3105,3105,3105,3105,0
|
|
20240605,100500,55841650,3105,3105,3105,3105,20
|
|
20240605,100400,55779550,3105,3105,3105,3105,0
|
|
20240605,100300,55779550,3105,3105,3105,3105,0
|
|
20240605,100200,55779550,3105,3100,3105,3100,301
|
|
20240605,100100,54846445,3105,3100,3105,3100,541
|
|
20240605,100000,53169335,3100,3100,3100,3100,3
|
|
20240605,095900,53160035,3100,3105,3105,3100,6
|
|
20240605,095800,53141430,3105,3105,3105,3105,4
|
|
20240605,095700,53129010,3105,3105,3105,3105,89
|
|
20240605,095600,52852665,3105,3105,3105,3105,0
|
|
20240605,095500,52852665,3105,3105,3105,3105,7
|
|
20240605,095400,52830930,3105,3105,3105,3105,1
|
|
20240605,095300,52827825,3090,3090,3090,3090,34
|
|
20240605,095200,52722765,3090,3090,3090,3090,0
|
|
20240605,095100,52722765,3090,3090,3090,3090,0
|
|
20240605,095000,52722765,3090,3090,3090,3090,0
|
|
20240605,094900,52722765,3090,3090,3100,3090,907
|
|
20240605,094800,49917645,3105,3105,3105,3105,5
|
|
20240605,094700,49902120,3105,3105,3105,3105,0
|
|
20240605,094600,49902120,3105,3100,3105,3100,101
|
|
20240605,094500,49589015,3105,3105,3105,3105,0
|
|
20240605,094400,49589015,3105,3105,3115,3090,1564
|
|
20240605,094300,44753855,3115,3115,3115,3105,3
|
|
20240605,094200,44744520,3105,3105,3120,3105,11
|
|
20240605,094100,44710310,3115,3100,3120,3100,7
|
|
20240605,094000,44688545,3100,3105,3105,3100,352
|
|
20240605,093900,43596840,3120,3120,3120,3120,0
|
|
20240605,093800,43596840,3120,3110,3120,3110,43
|
|
20240605,093700,43462700,3120,3120,3120,3120,0
|
|
20240605,093600,43462700,3120,3110,3120,3110,17
|
|
20240605,093500,43409670,3120,3120,3120,3120,0
|
|
20240605,093400,43409670,3120,3120,3120,3120,1
|
|
20240605,093300,43406550,3120,3110,3120,3110,361
|
|
20240605,093200,42283445,3110,3110,3110,3110,0
|
|
20240605,093100,42283445,3110,3110,3110,3110,0
|
|
20240605,093000,42283445,3110,3110,3110,3110,70
|
|
20240605,092900,42065745,3110,3110,3110,3110,32
|
|
20240605,092800,41966225,3115,3115,3115,3115,102
|
|
20240605,092700,41648495,3125,3125,3125,3125,0
|
|
20240605,092600,41648495,3125,3125,3125,3125,0
|
|
20240605,092500,41648495,3125,3115,3130,3115,53
|
|
20240605,092400,41482890,3125,3125,3125,3125,0
|
|
20240605,092300,41482890,3125,3115,3130,3115,505
|
|
20240605,092200,39902290,3130,3130,3130,3130,0
|
|
20240605,092100,39902290,3130,3130,3130,3130,1
|
|
20240605,092000,39899160,3130,3130,3130,3130,0
|
|
20240605,091900,39899160,3130,3130,3130,3130,0
|
|
20240605,091800,39899160,3130,3130,3130,3130,1
|
|
20240605,091700,39896030,3130,3130,3130,3130,100
|
|
20240605,091600,39583030,3135,3135,3135,3135,100
|
|
20240605,091500,39269530,3135,3130,3135,3115,137
|
|
20240605,091400,38840585,3115,3135,3135,3100,719
|
|
20240605,091300,36601290,3135,3135,3135,3135,0
|
|
20240605,091200,36601290,3135,3135,3135,3135,1
|
|
20240605,091100,36598155,3140,3140,3140,3140,0
|
|
20240605,091000,36598155,3140,3135,3140,3135,750
|
|
20240605,090900,34245505,3135,3135,3135,3135,1605
|
|
20240605,090800,29213830,3120,3120,3120,3120,31
|
|
20240605,090700,29117110,3120,3120,3120,3120,48
|
|
20240605,090600,28967350,3130,3130,3130,3130,3180
|
|
20240605,090500,19013950,3145,3120,3145,3120,101
|
|
20240605,090400,18698805,3140,3145,3145,3140,10
|
|
20240605,090300,18667390,3150,3150,3150,3150,0
|
|
20240605,090200,18667390,3150,3150,3150,3150,0
|
|
20240605,090100,18667390,3150,3150,3150,3150,0
|
|
20240605,090000,18667390,3150,3130,3150,3130,5964
|