627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,192300,7771780800,32150,32150,32150,32150,0
|
|
20240605,192200,7771780800,32150,32150,32150,32150,0
|
|
20240605,192100,7771780800,32150,32150,32150,32150,0
|
|
20240605,192000,7771780800,32150,32150,32150,32150,0
|
|
20240605,191900,7771780800,32150,32150,32150,32150,0
|
|
20240605,191800,7771780800,32150,32150,32150,32150,0
|
|
20240605,191700,7771780800,32150,32150,32150,32150,0
|
|
20240605,191600,7771780800,32150,32150,32150,32150,0
|
|
20240605,191500,7771780800,32150,32150,32150,32150,0
|
|
20240605,191400,7771780800,32150,32150,32150,32150,0
|
|
20240605,191300,7771780800,32150,32150,32150,32150,0
|
|
20240605,191200,7771780800,32150,32150,32150,32150,0
|
|
20240605,191100,7771780800,32150,32150,32150,32150,0
|
|
20240605,191000,7771780800,32150,32150,32150,32150,0
|
|
20240605,190900,7771780800,32150,32150,32150,32150,0
|
|
20240605,190800,7771780800,32150,32150,32150,32150,0
|
|
20240605,190700,7771780800,32150,32150,32150,32150,0
|
|
20240605,190600,7771780800,32150,32150,32150,32150,0
|
|
20240605,190500,7771780800,32150,32150,32150,32150,0
|
|
20240605,190400,7771780800,32150,32150,32150,32150,0
|
|
20240605,190300,7771780800,32150,32150,32150,32150,0
|
|
20240605,190200,7771780800,32150,32150,32150,32150,0
|
|
20240605,190100,7771780800,32150,32150,32150,32150,0
|
|
20240605,190000,7771780800,32150,32150,32150,32150,0
|
|
20240605,185900,7771780800,32150,32150,32150,32150,0
|
|
20240605,185800,7771780800,32150,32150,32150,32150,0
|
|
20240605,185700,7771780800,32150,32150,32150,32150,0
|
|
20240605,185600,7771780800,32150,32150,32150,32150,0
|
|
20240605,185500,7771780800,32150,32150,32150,32150,0
|
|
20240605,185400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,185300,7771780800,32150,32150,32150,32150,0
|
|
20240605,185200,7771780800,32150,32150,32150,32150,0
|
|
20240605,185100,7771780800,32150,32150,32150,32150,0
|
|
20240605,185000,7771780800,32150,32150,32150,32150,0
|
|
20240605,184900,7771780800,32150,32150,32150,32150,0
|
|
20240605,184800,7771780800,32150,32150,32150,32150,0
|
|
20240605,184700,7771780800,32150,32150,32150,32150,0
|
|
20240605,184600,7771780800,32150,32150,32150,32150,0
|
|
20240605,184500,7771780800,32150,32150,32150,32150,0
|
|
20240605,184400,7771780800,32150,32150,32150,32150,0
|
|
20240605,184300,7771780800,32150,32150,32150,32150,0
|
|
20240605,184200,7771780800,32150,32150,32150,32150,0
|
|
20240605,184100,7771780800,32150,32150,32150,32150,0
|
|
20240605,184000,7771780800,32150,32150,32150,32150,0
|
|
20240605,183900,7771780800,32150,32150,32150,32150,0
|
|
20240605,183800,7771780800,32150,32150,32150,32150,0
|
|
20240605,183700,7771780800,32150,32150,32150,32150,0
|
|
20240605,183600,7771780800,32150,32150,32150,32150,0
|
|
20240605,183500,7771780800,32150,32150,32150,32150,0
|
|
20240605,183400,7771780800,32150,32150,32150,32150,0
|
|
20240605,183300,7771780800,32150,32150,32150,32150,0
|
|
20240605,183200,7771780800,32150,32150,32150,32150,0
|
|
20240605,183100,7771780800,32150,32150,32150,32150,0
|
|
20240605,183000,7771780800,32150,32150,32150,32150,0
|
|
20240605,182900,7771780800,32150,32150,32150,32150,0
|
|
20240605,182800,7771780800,32150,32150,32150,32150,0
|
|
20240605,182700,7771780800,32150,32150,32150,32150,0
|
|
20240605,182600,7771780800,32150,32150,32150,32150,0
|
|
20240605,182500,7771780800,32150,32150,32150,32150,0
|
|
20240605,182400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,182300,7771780800,32150,32150,32150,32150,0
|
|
20240605,182200,7771780800,32150,32150,32150,32150,0
|
|
20240605,182100,7771780800,32150,32150,32150,32150,0
|
|
20240605,182000,7771780800,32150,32150,32150,32150,0
|
|
20240605,181900,7771780800,32150,32150,32150,32150,0
|
|
20240605,181800,7771780800,32150,32150,32150,32150,0
|
|
20240605,181700,7771780800,32150,32150,32150,32150,0
|
|
20240605,181600,7771780800,32150,32150,32150,32150,0
|
|
20240605,181500,7771780800,32150,32150,32150,32150,0
|
|
20240605,181400,7771780800,32150,32150,32150,32150,0
|
|
20240605,181300,7771780800,32150,32150,32150,32150,0
|
|
20240605,181200,7771780800,32150,32150,32150,32150,0
|
|
20240605,181100,7771780800,32150,32150,32150,32150,0
|
|
20240605,181000,7771780800,32150,32150,32150,32150,0
|
|
20240605,180900,7771780800,32150,32150,32150,32150,0
|
|
20240605,180800,7771780800,32150,32150,32150,32150,0
|
|
20240605,180700,7771780800,32150,32150,32150,32150,0
|
|
20240605,180600,7771780800,32150,32150,32150,32150,0
|
|
20240605,180500,7771780800,32150,32150,32150,32150,0
|
|
20240605,180400,7771780800,32150,32150,32150,32150,0
|
|
20240605,180300,7771780800,32150,32150,32150,32150,0
|
|
20240605,180200,7771780800,32150,32150,32150,32150,0
|
|
20240605,180100,7771780800,32150,32150,32150,32150,0
|
|
20240605,180000,7771780800,32150,32150,32150,32150,0
|
|
20240605,175900,7771780800,32150,32150,32150,32150,0
|
|
20240605,175800,7771780800,32150,32150,32150,32150,0
|
|
20240605,175700,7771780800,32150,32150,32150,32150,0
|
|
20240605,175600,7771780800,32150,32150,32150,32150,0
|
|
20240605,175500,7771780800,32150,32150,32150,32150,0
|
|
20240605,175400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,175300,7771780800,32150,32150,32150,32150,0
|
|
20240605,175200,7771780800,32150,32150,32150,32150,0
|
|
20240605,175100,7771780800,32150,32150,32150,32150,0
|
|
20240605,175000,7771780800,32150,32150,32150,32150,0
|
|
20240605,174900,7771780800,32150,32150,32150,32150,0
|
|
20240605,174800,7771780800,32150,32150,32150,32150,0
|
|
20240605,174700,7771780800,32150,32150,32150,32150,0
|
|
20240605,174600,7771780800,32150,32150,32150,32150,0
|
|
20240605,174500,7771780800,32150,32150,32150,32150,0
|
|
20240605,174400,7771780800,32150,32150,32150,32150,0
|
|
20240605,174300,7771780800,32150,32150,32150,32150,0
|
|
20240605,174200,7771780800,32150,32150,32150,32150,0
|
|
20240605,174100,7771780800,32150,32150,32150,32150,0
|
|
20240605,174000,7771780800,32150,32150,32150,32150,0
|
|
20240605,173900,7771780800,32150,32150,32150,32150,0
|
|
20240605,173800,7771780800,32150,32150,32150,32150,0
|
|
20240605,173700,7771780800,32150,32150,32150,32150,0
|
|
20240605,173600,7771780800,32150,32150,32150,32150,0
|
|
20240605,173500,7771780800,32150,32150,32150,32150,0
|
|
20240605,173400,7771780800,32150,32150,32150,32150,0
|
|
20240605,173300,7771780800,32150,32150,32150,32150,0
|
|
20240605,173200,7771780800,32150,32150,32150,32150,0
|
|
20240605,173100,7771780800,32150,32150,32150,32150,0
|
|
20240605,173000,7771780800,32150,32150,32150,32150,0
|
|
20240605,172900,7771780800,32150,32150,32150,32150,0
|
|
20240605,172800,7771780800,32150,32150,32150,32150,0
|
|
20240605,172700,7771780800,32150,32150,32150,32150,0
|
|
20240605,172600,7771780800,32150,32150,32150,32150,0
|
|
20240605,172500,7771780800,32150,32150,32150,32150,0
|
|
20240605,172400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,172300,7771780800,32150,32150,32150,32150,0
|
|
20240605,172200,7771780800,32150,32150,32150,32150,0
|
|
20240605,172100,7771780800,32150,32150,32150,32150,0
|
|
20240605,172000,7771780800,32150,32150,32150,32150,0
|
|
20240605,171900,7771780800,32150,32150,32150,32150,0
|
|
20240605,171800,7771780800,32150,32150,32150,32150,0
|
|
20240605,171700,7771780800,32150,32150,32150,32150,0
|
|
20240605,171600,7771780800,32150,32150,32150,32150,0
|
|
20240605,171500,7771780800,32150,32150,32150,32150,0
|
|
20240605,171400,7771780800,32150,32150,32150,32150,0
|
|
20240605,171300,7771780800,32150,32150,32150,32150,0
|
|
20240605,171200,7771780800,32150,32150,32150,32150,0
|
|
20240605,171100,7771780800,32150,32150,32150,32150,0
|
|
20240605,171000,7771780800,32150,32150,32150,32150,0
|
|
20240605,170900,7771780800,32150,32150,32150,32150,0
|
|
20240605,170800,7771780800,32150,32150,32150,32150,0
|
|
20240605,170700,7771780800,32150,32150,32150,32150,0
|
|
20240605,170600,7771780800,32150,32150,32150,32150,0
|
|
20240605,170500,7771780800,32150,32150,32150,32150,0
|
|
20240605,170400,7771780800,32150,32150,32150,32150,0
|
|
20240605,170300,7771780800,32150,32150,32150,32150,0
|
|
20240605,170200,7771780800,32150,32150,32150,32150,0
|
|
20240605,170100,7771780800,32150,32150,32150,32150,0
|
|
20240605,170000,7771780800,32150,32150,32150,32150,0
|
|
20240605,165900,7771780800,32150,32150,32150,32150,0
|
|
20240605,165800,7771780800,32150,32150,32150,32150,0
|
|
20240605,165700,7771780800,32150,32150,32150,32150,0
|
|
20240605,165600,7771780800,32150,32150,32150,32150,0
|
|
20240605,165500,7771780800,32150,32150,32150,32150,0
|
|
20240605,165400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,165300,7771780800,32150,32150,32150,32150,0
|
|
20240605,165200,7771780800,32150,32150,32150,32150,0
|
|
20240605,165100,7771780800,32150,32150,32150,32150,0
|
|
20240605,165000,7771780800,32150,32150,32150,32150,0
|
|
20240605,164900,7771780800,32150,32150,32150,32150,0
|
|
20240605,164800,7771780800,32150,32150,32150,32150,0
|
|
20240605,164700,7771780800,32150,32150,32150,32150,0
|
|
20240605,164600,7771780800,32150,32150,32150,32150,0
|
|
20240605,164500,7771780800,32150,32150,32150,32150,0
|
|
20240605,164400,7771780800,32150,32150,32150,32150,0
|
|
20240605,164300,7771780800,32150,32150,32150,32150,0
|
|
20240605,164200,7771780800,32150,32150,32150,32150,0
|
|
20240605,164100,7771780800,32150,32150,32150,32150,0
|
|
20240605,164000,7771780800,32150,32150,32150,32150,0
|
|
20240605,163900,7771780800,32150,32150,32150,32150,0
|
|
20240605,163800,7771780800,32150,32150,32150,32150,0
|
|
20240605,163700,7771780800,32150,32150,32150,32150,0
|
|
20240605,163600,7771780800,32150,32150,32150,32150,0
|
|
20240605,163500,7771780800,32150,32150,32150,32150,0
|
|
20240605,163400,7771780800,32150,32150,32150,32150,0
|
|
20240605,163300,7771780800,32150,32150,32150,32150,0
|
|
20240605,163200,7771780800,32150,32150,32150,32150,0
|
|
20240605,163100,7771780800,32150,32150,32150,32150,0
|
|
20240605,163000,7771780800,32150,32150,32150,32150,0
|
|
20240605,162900,7771780800,32150,32150,32150,32150,0
|
|
20240605,162800,7771780800,32150,32150,32150,32150,0
|
|
20240605,162700,7771780800,32150,32150,32150,32150,0
|
|
20240605,162600,7771780800,32150,32150,32150,32150,0
|
|
20240605,162500,7771780800,32150,32150,32150,32150,0
|
|
20240605,162400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,162300,7771780800,32150,32150,32150,32150,0
|
|
20240605,162200,7771780800,32150,32150,32150,32150,0
|
|
20240605,162100,7771780800,32150,32150,32150,32150,0
|
|
20240605,162000,7771780800,32150,32150,32150,32150,0
|
|
20240605,161900,7771780800,32150,32150,32150,32150,0
|
|
20240605,161800,7771780800,32150,32150,32150,32150,0
|
|
20240605,161700,7771780800,32150,32150,32150,32150,0
|
|
20240605,161600,7771780800,32150,32150,32150,32150,0
|
|
20240605,161500,7771780800,32150,32150,32150,32150,0
|
|
20240605,161400,7771780800,32150,32150,32150,32150,0
|
|
20240605,161300,7771780800,32150,32150,32150,32150,0
|
|
20240605,161200,7771780800,32150,32150,32150,32150,0
|
|
20240605,161100,7771780800,32150,32150,32150,32150,0
|
|
20240605,161000,7771780800,32150,32150,32150,32150,0
|
|
20240605,160900,7771780800,32150,32150,32150,32150,0
|
|
20240605,160800,7771780800,32150,32150,32150,32150,0
|
|
20240605,160700,7771780800,32150,32150,32150,32150,0
|
|
20240605,160600,7771780800,32150,32150,32150,32150,0
|
|
20240605,160500,7771780800,32150,32150,32150,32150,0
|
|
20240605,160400,7771780800,32150,32150,32150,32150,0
|
|
20240605,160300,7771780800,32150,32150,32150,32150,0
|
|
20240605,160200,7771780800,32150,32150,32150,32150,0
|
|
20240605,160100,7771780800,32150,32150,32150,32150,0
|
|
20240605,160000,7771780800,32150,32150,32150,32150,0
|
|
20240605,155900,7771780800,32150,32150,32150,32150,0
|
|
20240605,155800,7771780800,32150,32150,32150,32150,0
|
|
20240605,155700,7771780800,32150,32150,32150,32150,0
|
|
20240605,155600,7771780800,32150,32150,32150,32150,0
|
|
20240605,155500,7771780800,32150,32150,32150,32150,0
|
|
20240605,155400,7771780800,32150,32150,32150,32150,4287
|
|
20240605,155300,7771780800,32150,32150,32150,32150,0
|
|
20240605,155200,7771780800,32150,32150,32150,32150,0
|
|
20240605,155100,7771780800,32150,32150,32150,32150,0
|
|
20240605,155000,7771780800,32150,32150,32150,32150,0
|
|
20240605,154900,7771780800,32150,32150,32150,32150,0
|
|
20240605,154800,7771780800,32150,32150,32150,32150,0
|
|
20240605,154700,7771780800,32150,32150,32150,32150,0
|
|
20240605,154600,7771780800,32150,32150,32150,32150,0
|
|
20240605,154500,7771780800,32150,32150,32150,32150,0
|
|
20240605,154400,7771780800,32150,32150,32150,32150,0
|
|
20240605,154300,7771780800,32150,32150,32150,32150,0
|
|
20240605,154200,7771780800,32150,32150,32150,32150,0
|
|
20240605,154100,7771780800,32150,32150,32150,32150,0
|
|
20240605,154000,7771780800,32150,32150,32150,32150,0
|
|
20240605,153900,7771780800,32150,32150,32150,32150,0
|
|
20240605,153800,7771780800,32150,32150,32150,32150,0
|
|
20240605,153700,7771780800,32150,32150,32150,32150,0
|
|
20240605,153600,7771780800,32150,32150,32150,32150,0
|
|
20240605,153500,7771780800,32150,32150,32150,32150,0
|
|
20240605,153400,7771780800,32150,32150,32150,32150,0
|
|
20240605,153300,7771780800,32150,32150,32150,32150,0
|
|
20240605,153200,7771780800,32150,32150,32150,32150,0
|
|
20240605,153100,7771780800,32150,32150,32150,32150,0
|
|
20240605,153000,7771780800,32150,32150,32150,32150,4287
|
|
20240605,152900,7633953750,32150,32150,32150,32150,0
|
|
20240605,152800,7633953750,32150,32150,32150,32150,0
|
|
20240605,152700,7633953750,32150,32150,32150,32150,0
|
|
20240605,152600,7633953750,32150,32150,32150,32150,0
|
|
20240605,152500,7633953750,32150,32150,32150,32150,0
|
|
20240605,152400,7633953750,32150,32150,32150,32150,0
|
|
20240605,152300,7633953750,32150,32150,32150,32150,0
|
|
20240605,152200,7633953750,32150,32150,32150,32150,0
|
|
20240605,152100,7633953750,32150,32150,32150,32150,0
|
|
20240605,152000,7633953750,32150,32150,32150,32150,0
|
|
20240605,151900,7633953750,32150,32150,32200,32150,1238
|
|
20240605,151800,7594148800,32150,32150,32200,32150,3600
|
|
20240605,151700,7478406950,32150,32200,32200,32150,473
|
|
20240605,151600,7463188000,32200,32150,32200,32150,865
|
|
20240605,151500,7435377150,32200,32150,32200,32150,396
|
|
20240605,151400,7422643350,32150,32200,32200,32150,573
|
|
20240605,151300,7404219550,32150,32200,32200,32150,153
|
|
20240605,151200,7399296350,32150,32150,32200,32150,1684
|
|
20240605,151100,7345113950,32200,32150,32200,32150,375
|
|
20240605,151000,7333041900,32150,32200,32250,32150,416
|
|
20240605,150900,7319647350,32200,32250,32250,32200,400
|
|
20240605,150800,7306762650,32200,32200,32250,32200,360
|
|
20240605,150700,7295170400,32200,32200,32250,32150,3105
|
|
20240605,150600,7195189900,32250,32200,32250,32200,292
|
|
20240605,150500,7185777450,32200,32200,32250,32200,188
|
|
20240605,150400,7179719950,32250,32200,32250,32200,416
|
|
20240605,150300,7166323150,32200,32200,32250,32200,620
|
|
20240605,150200,7146334750,32200,32250,32250,32200,156
|
|
20240605,150100,7141306600,32300,32250,32300,32250,76
|
|
20240605,150000,7138852750,32200,32200,32350,32200,408
|
|
20240605,145900,7125671500,32250,32200,32250,32200,64
|
|
20240605,145800,7123609900,32200,32250,32300,32200,95
|
|
20240605,145700,7120546200,32250,32200,32300,32200,102
|
|
20240605,145600,7117256600,32250,32250,32300,32200,659
|
|
20240605,145500,7096004850,32250,32250,32300,32250,52
|
|
20240605,145400,7094326850,32250,32250,32300,32250,124
|
|
20240605,145300,7090327550,32250,32300,32300,32200,488
|
|
20240605,145200,7074602200,32200,32200,32300,32200,235
|
|
20240605,145100,7067034550,32250,32250,32300,32200,117
|
|
20240605,145000,7063263700,32300,32250,32300,32250,45
|
|
20240605,144900,7061811150,32250,32250,32350,32250,225
|
|
20240605,144800,7054550750,32250,32250,32300,32200,1053
|
|
20240605,144700,7020585800,32250,32300,32350,32250,363
|
|
20240605,144600,7008860850,32300,32300,32350,32300,389
|
|
20240605,144500,6996280100,32300,32300,32350,32300,311
|
|
20240605,144400,6986230950,32300,32300,32350,32300,261
|
|
20240605,144300,6977800500,32300,32300,32350,32250,142
|
|
20240605,144200,6973213450,32300,32350,32350,32300,311
|
|
20240605,144100,6963167950,32300,32350,32400,32300,494
|
|
20240605,144000,6947205050,32350,32400,32400,32300,142
|
|
20240605,143900,6942612550,32350,32300,32350,32300,94
|
|
20240605,143800,6939575700,32350,32350,32350,32300,70
|
|
20240605,143700,6937311800,32350,32350,32450,32300,351
|
|
20240605,143600,6925940250,32300,32300,32350,32300,216
|
|
20240605,143500,6918962550,32300,32300,32300,32250,40
|
|
20240605,143400,6917670700,32500,32350,32500,32250,1003
|
|
20240605,143300,6885135850,32300,32250,32350,32250,110
|
|
20240605,143200,6881583050,32250,32300,32300,32250,7
|
|
20240605,143100,6881357150,32250,32300,32350,32250,126
|
|
20240605,143000,6877286450,32350,32300,32350,32300,71
|
|
20240605,142900,6874990550,32350,32250,32350,32200,389
|
|
20240605,142800,6862441450,32250,32400,32400,32250,190
|
|
20240605,142700,6856308500,32300,32300,32450,32250,275
|
|
20240605,142600,6847392350,32250,32300,32350,32250,175
|
|
20240605,142500,6841741150,32350,32250,32350,32250,164
|
|
20240605,142400,6836443950,32350,32350,32350,32250,877
|
|
20240605,142300,6808108150,32350,32300,32350,32300,128
|
|
20240605,142200,6803973100,32300,32350,32350,32300,87
|
|
20240605,142100,6801161600,32250,32250,32300,32250,262
|
|
20240605,142000,6792702800,32250,32250,32300,32250,77
|
|
20240605,141900,6790218500,32250,32350,32350,32250,419
|
|
20240605,141800,6776679750,32350,32350,32400,32350,38
|
|
20240605,141700,6775448950,32400,32450,32600,32300,886
|
|
20240605,141600,6746685250,32450,32500,32650,32400,3395
|
|
20240605,141500,6636102350,32500,32500,32500,32400,1386
|
|
20240605,141400,6591091650,32550,32450,32550,32450,974
|
|
20240605,141300,6559425200,32500,32500,32550,32450,947
|
|
20240605,141200,6528656900,32450,32500,32500,32450,870
|
|
20240605,141100,6500384300,32500,32400,32500,32400,3463
|
|
20240605,141000,6387927550,32400,32350,32400,32300,2239
|
|
20240605,140900,6315440200,32350,32250,32350,32200,1633
|
|
20240605,140800,6262734300,32200,32200,32250,32150,558
|
|
20240605,140700,6244756600,32200,32150,32200,32100,685
|
|
20240605,140600,6222702350,32150,32200,32200,32100,467
|
|
20240605,140500,6207691500,32200,32150,32200,32100,419
|
|
20240605,140400,6194221900,32200,32100,32200,32100,391
|
|
20240605,140300,6181660400,32100,32150,32150,32100,110
|
|
20240605,140200,6178128000,32100,32100,32150,32100,153
|
|
20240605,140100,6173214000,32100,32100,32150,32100,120
|
|
20240605,140000,6169357250,32150,32100,32150,32100,80
|
|
20240605,135900,6166789050,32100,32100,32150,32100,75
|
|
20240605,135800,6164381100,32100,32150,32150,32100,204
|
|
20240605,135700,6157831600,32150,32100,32150,32100,758
|
|
20240605,135600,6133462800,32100,32100,32150,32100,147
|
|
20240605,135500,6128743050,32100,32100,32150,32100,17
|
|
20240605,135400,6128197100,32100,32100,32150,32100,182
|
|
20240605,135300,6122353800,32100,32150,32150,32050,598
|
|
20240605,135200,6103169400,32150,32150,32150,32050,116
|
|
20240605,135100,6099440950,32150,32050,32200,32050,2014
|
|
20240605,135000,6034720200,32050,32050,32050,32050,29
|
|
20240605,134900,6033790750,32050,32050,32100,32050,217
|
|
20240605,134800,6026831000,32050,32050,32100,32050,277
|
|
20240605,134700,6017943150,32050,32050,32150,32050,64
|
|
20240605,134600,6015890700,32050,32100,32100,32050,104
|
|
20240605,134500,6012552650,32150,32100,32150,32050,83
|
|
20240605,134400,6009891100,32100,32100,32150,32050,322
|
|
20240605,134300,5999558850,32100,32100,32150,32100,226
|
|
20240605,134200,5992304100,32100,32100,32150,32050,615
|
|
20240605,134100,5972568400,32050,32050,32100,32050,458
|
|
20240605,134000,5957883800,32050,32050,32100,32050,333
|
|
20240605,133900,5947209900,32050,32100,32100,32050,393
|
|
20240605,133800,5934613800,32100,32050,32100,32050,35
|
|
20240605,133700,5933492000,32100,32050,32100,32050,396
|
|
20240605,133600,5920795500,32000,32050,32050,32000,1058
|
|
20240605,133500,5886889500,32000,32000,32050,32000,142
|
|
20240605,133400,5882344350,32000,32050,32050,32000,217
|
|
20240605,133300,5875399550,32050,32000,32050,32000,156
|
|
20240605,133200,5870403600,32050,32050,32050,32000,68
|
|
20240605,133100,5868226450,32000,32000,32050,32000,75
|
|
20240605,133000,5865826300,32000,32000,32050,32000,103
|
|
20240605,132900,5862528950,32050,32050,32050,32000,526
|
|
20240605,132800,5845691600,32000,32000,32050,32000,81
|
|
20240605,132700,5843098500,32000,32000,32050,32000,117
|
|
20240605,132600,5839354250,32050,32000,32050,32000,1307
|
|
20240605,132500,5797529950,32050,32000,32050,32000,472
|
|
20240605,132400,5782421200,32000,32000,32050,32000,349
|
|
20240605,132300,5771253050,32000,32000,32050,32000,59
|
|
20240605,132200,5769364050,32000,32050,32050,32000,383
|
|
20240605,132100,5757098950,32000,32000,32100,32000,47
|
|
20240605,132000,5755592550,32000,32100,32100,32000,28
|
|
20240605,131900,5754695800,32000,32050,32050,32000,72
|
|
20240605,131800,5752388300,32050,32050,32100,32050,159
|
|
20240605,131700,5747291450,32000,32000,32050,32000,595
|
|
20240605,131600,5728243650,32000,32050,32100,32000,119
|
|
20240605,131500,5724428700,32050,32000,32050,32000,115
|
|
20240605,131400,5720746900,32000,32000,32050,32000,286
|
|
20240605,131300,5711589950,32000,32000,32050,32000,73
|
|
20240605,131200,5709253750,32050,32000,32050,32000,32
|
|
20240605,131100,5708228450,32000,32000,32100,32000,58
|
|
20240605,131000,5706370400,32100,32000,32100,32000,177
|
|
20240605,130900,5700700700,32000,32000,32050,32000,79
|
|
20240605,130800,5698171950,32050,32000,32050,32000,64
|
|
20240605,130700,5696123350,32000,32050,32050,32000,101
|
|
20240605,130600,5692890100,32000,32050,32050,32000,114
|
|
20240605,130500,5689238050,32000,32100,32100,32000,431
|
|
20240605,130400,5675445750,32000,32000,32100,32000,396
|
|
20240605,130300,5662772450,32050,32050,32100,32050,77
|
|
20240605,130200,5660304300,32050,32050,32100,32050,66
|
|
20240605,130100,5658187800,32000,32050,32100,32000,196
|
|
20240605,130000,5651908700,32050,32000,32050,32000,64
|
|
20240605,125900,5649857850,32000,32050,32050,32000,721
|
|
20240605,125800,5626751000,32050,32050,32100,32050,153
|
|
20240605,125700,5621843650,32100,32050,32100,32050,116
|
|
20240605,125600,5618124450,32050,32050,32100,32050,714
|
|
20240605,125500,5595239000,32050,32050,32100,32050,70
|
|
20240605,125400,5592994500,32050,32050,32100,32050,339
|
|
20240605,125300,5582125050,32050,32050,32100,32050,504
|
|
20240605,125200,5565971700,32100,32150,32150,32050,4447
|
|
20240605,125100,5423226300,32100,32150,32150,32100,46
|
|
20240605,125000,5421749300,32150,32100,32150,32100,180
|
|
20240605,124900,5415966650,32100,32150,32150,32100,102
|
|
20240605,124800,5412692000,32100,32100,32150,32100,115
|
|
20240605,124700,5408998600,32150,32150,32150,32100,99
|
|
20240605,124600,5405816300,32150,32100,32200,32100,14
|
|
20240605,124500,5405366200,32200,32100,32200,32100,93
|
|
20240605,124400,5402375150,32100,32100,32150,32100,343
|
|
20240605,124300,5391361650,32150,32100,32200,32100,127
|
|
20240605,124200,5387280800,32100,32100,32150,32100,154
|
|
20240605,124100,5382330750,32100,32150,32200,32100,465
|
|
20240605,124000,5367400250,32150,32100,32200,32100,420
|
|
20240605,123900,5353900150,32100,32150,32150,32100,55
|
|
20240605,123800,5352134500,32100,32100,32150,32100,125
|
|
20240605,123700,5348117250,32150,32150,32150,32100,16
|
|
20240605,123600,5347603350,32150,32100,32200,32100,179
|
|
20240605,123500,5341847700,32100,32100,32200,32100,155
|
|
20240605,123400,5336864850,32100,32150,32200,32100,1252
|
|
20240605,123300,5296671350,32150,32150,32150,32100,68
|
|
20240605,123200,5294487150,32200,32150,32200,32150,156
|
|
20240605,123100,5289466400,32200,32100,32200,32100,35
|
|
20240605,123000,5288341600,32100,32150,32150,32100,166
|
|
20240605,122900,5283008950,32100,32150,32200,32100,521
|
|
20240605,122800,5266266750,32150,32150,32200,32150,759
|
|
20240605,122700,5241864600,32150,32150,32150,32150,55
|
|
20240605,122600,5240096350,32200,32150,32200,32150,305
|
|
20240605,122500,5230281350,32200,32150,32200,32150,27
|
|
20240605,122400,5229413150,32150,32150,32200,32150,258
|
|
20240605,122300,5221117200,32150,32150,32200,32150,50
|
|
20240605,122200,5219509350,32150,32150,32200,32150,196
|
|
20240605,122100,5213203350,32150,32200,32200,32150,176
|
|
20240605,122000,5207544700,32150,32150,32200,32150,293
|
|
20240605,121900,5198124150,32150,32150,32200,32150,160
|
|
20240605,121800,5192979050,32200,32100,32200,32100,161
|
|
20240605,121700,5187805700,32100,32100,32150,32100,492
|
|
20240605,121600,5172010150,32100,32100,32150,32100,90
|
|
20240605,121500,5169121050,32100,32100,32150,32100,119
|
|
20240605,121400,5165299850,32100,32100,32150,32100,328
|
|
20240605,121300,5154766200,32150,32100,32200,32100,312
|
|
20240605,121200,5144749800,32150,32100,32150,32100,136
|
|
20240605,121100,5140382700,32100,32100,32200,32100,242
|
|
20240605,121000,5132613550,32100,32100,32150,32100,226
|
|
20240605,120900,5125354350,32100,32100,32150,32100,173
|
|
20240605,120800,5119800000,32100,32150,32150,32100,120
|
|
20240605,120700,5115944600,32100,32150,32150,32100,70
|
|
20240605,120600,5113695950,32100,32150,32150,32100,148
|
|
20240605,120500,5108941100,32150,32100,32150,32100,457
|
|
20240605,120400,5094270150,32100,32100,32150,32100,280
|
|
20240605,120300,5085281700,32100,32100,32150,32100,93
|
|
20240605,120200,5082295400,32100,32150,32150,32100,695
|
|
20240605,120100,5059959700,32150,32150,32200,32100,329
|
|
20240605,120000,5049382100,32150,32150,32150,32100,384
|
|
20240605,115900,5037040000,32150,32200,32200,32150,96
|
|
20240605,115800,5033949850,32200,32150,32200,32100,116
|
|
20240605,115700,5030221000,32150,32150,32200,32100,175
|
|
20240605,115600,5024589450,32150,32100,32150,32100,97
|
|
20240605,115500,5021473300,32150,32100,32150,32100,79
|
|
20240605,115400,5018936350,32150,32100,32150,32100,351
|
|
20240605,115300,5007665400,32150,32100,32150,32100,398
|
|
20240605,115200,4994888800,32100,32150,32150,32100,65
|
|
20240605,115100,4992801850,32100,32100,32200,32100,312
|
|
20240605,115000,4982775400,32100,32150,32150,32100,112
|
|
20240605,114900,4979175700,32100,32100,32150,32100,85
|
|
20240605,114800,4976446550,32100,32100,32150,32100,72
|
|
20240605,114700,4974135050,32100,32150,32200,32100,77
|
|
20240605,114600,4971659600,32150,32100,32150,32100,91
|
|
20240605,114500,4968737000,32100,32050,32100,32050,45
|
|
20240605,114400,4967293000,32050,32150,32200,32050,244
|
|
20240605,114300,4959459550,32200,32150,32200,32150,252
|
|
20240605,114200,4951348250,32100,32150,32150,32100,194
|
|
20240605,114100,4945115850,32100,32100,32150,32100,428
|
|
20240605,114000,4931376850,32100,32100,32150,32100,80
|
|
20240605,113900,4928808600,32100,32150,32150,32100,42
|
|
20240605,113800,4927458750,32150,32100,32150,32100,123
|
|
20240605,113700,4923507100,32100,32100,32150,32100,136
|
|
20240605,113600,4919140450,32150,32100,32150,32100,31
|
|
20240605,113500,4918144850,32100,32150,32150,32100,50
|
|
20240605,113400,4916539100,32100,32150,32150,32100,432
|
|
20240605,113300,4902668000,32100,32100,32150,32100,41
|
|
20240605,113200,4901351450,32100,32100,32150,32100,83
|
|
20240605,113100,4898685900,32150,32150,32200,32100,1235
|
|
20240605,113000,4858940200,32100,32150,32150,32100,101
|
|
20240605,112900,4855696550,32100,32150,32150,32100,498
|
|
20240605,112800,4839709750,32150,32150,32200,32100,68
|
|
20240605,112700,4837525550,32200,32150,32200,32100,210
|
|
20240605,112600,4830773650,32100,32100,32150,32100,87
|
|
20240605,112500,4827980200,32100,32150,32150,32100,238
|
|
20240605,112400,4820337950,32150,32100,32150,32100,293
|
|
20240605,112300,4810929250,32100,32150,32200,32100,217
|
|
20240605,112200,4803957700,32100,32200,32200,32100,1922
|
|
20240605,112100,4742163800,32150,32200,32200,32150,352
|
|
20240605,112000,4730834000,32150,32150,32200,32150,631
|
|
20240605,111900,4710543350,32150,32100,32150,32050,440
|
|
20240605,111800,4696428200,32100,32050,32100,32050,426
|
|
20240605,111700,4682774750,32050,32050,32100,32050,1478
|
|
20240605,111600,4635404800,32050,32050,32100,32050,112
|
|
20240605,111500,4631815050,32100,32050,32100,32050,5
|
|
20240605,111400,4631654750,32050,32100,32100,32050,270
|
|
20240605,111300,4622996600,32100,32050,32100,32050,54
|
|
20240605,111200,4621264350,32050,32050,32100,32050,200
|
|
20240605,111100,4614847100,32050,32050,32100,32050,118
|
|
20240605,111000,4611063450,32050,32050,32100,32050,48
|
|
20240605,110900,4609524500,32050,32100,32100,32050,121
|
|
20240605,110800,4605646200,32100,32100,32100,32050,62
|
|
20240605,110700,4603658350,32150,32100,32150,32100,263
|
|
20240605,110600,4595215900,32100,32000,32100,32000,205
|
|
20240605,110500,4588639650,32000,32050,32100,32000,460
|
|
20240605,110400,4573919200,32000,32000,32050,32000,291
|
|
20240605,110300,4564606150,32000,32050,32050,32000,88
|
|
20240605,110200,4561788600,32050,32050,32100,32050,106
|
|
20240605,110100,4558391150,32050,32050,32100,32050,48
|
|
20240605,110000,4556852050,32050,32100,32100,32050,424
|
|
20240605,105900,4543249000,32050,32050,32100,32050,154
|
|
20240605,105800,4538311950,32050,32050,32050,32050,131
|
|
20240605,105700,4534113400,32050,32000,32050,32000,104
|
|
20240605,105600,4530782650,32000,32000,32050,32000,48
|
|
20240605,105500,4529246400,32000,32050,32100,32000,476
|
|
20240605,105400,4513985550,32050,32000,32100,31950,317
|
|
20240605,105300,4503842550,32050,32100,32100,32000,504
|
|
20240605,105200,4487702000,32100,32150,32150,32100,314
|
|
20240605,105100,4477608900,32150,32200,32200,32150,667
|
|
20240605,105000,4456164700,32150,32150,32200,32150,323
|
|
20240605,104900,4445780200,32200,32150,32200,32150,89
|
|
20240605,104800,4442918400,32150,32150,32200,32150,138
|
|
20240605,104700,4438481550,32200,32150,32200,32150,552
|
|
20240605,104600,4420733900,32150,32200,32250,32150,1349
|
|
20240605,104500,4377234950,32150,32050,32200,32050,1036
|
|
20240605,104400,4343942450,32000,32000,32050,32000,278
|
|
20240605,104300,4335046100,32000,32050,32050,32000,40
|
|
20240605,104200,4333765500,32000,32000,32000,31950,127
|
|
20240605,104100,4329705350,32000,32050,32050,31950,490
|
|
20240605,104000,4314027900,32050,32050,32100,32050,167
|
|
20240605,103900,4308674750,32100,32050,32100,32050,237
|
|
20240605,103800,4301072950,32050,32100,32100,32050,496
|
|
20240605,103700,4285151900,32050,32000,32100,32000,245
|
|
20240605,103600,4277301300,32050,32000,32050,32000,172
|
|
20240605,103500,4271796250,31950,32000,32000,31950,303
|
|
20240605,103400,4262109400,31950,31950,32050,31950,441
|
|
20240605,103300,4248010550,32050,31950,32050,31950,369
|
|
20240605,103200,4236214550,31950,31950,32000,31950,30
|
|
20240605,103100,4235255950,31950,31950,32050,31950,54
|
|
20240605,103000,4233529750,31950,32000,32050,31950,503
|
|
20240605,102900,4217430900,32000,32000,32000,31900,555
|
|
20240605,102800,4199709000,31950,31850,31950,31850,747
|
|
20240605,102700,4175883700,31850,31850,31850,31800,376
|
|
20240605,102600,4163909200,31900,31850,31900,31850,51
|
|
20240605,102500,4162283900,31850,31800,31900,31800,203
|
|
20240605,102400,4155818750,31850,31900,31950,31800,1473
|
|
20240605,102300,4108917950,31900,31850,31950,31850,629
|
|
20240605,102200,4088882000,31850,31900,31900,31850,284
|
|
20240605,102100,4079822500,31850,31900,31900,31850,783
|
|
20240605,102000,4054879450,31900,32000,32000,31900,1135
|
|
20240605,101900,4018661750,31900,31900,32000,31900,489
|
|
20240605,101800,4003032100,31950,31850,31950,31850,137
|
|
20240605,101700,3998660550,31850,31850,31900,31850,822
|
|
20240605,101600,3972478150,31850,31850,31900,31850,604
|
|
20240605,101500,3953235050,31850,31850,31950,31850,8
|
|
20240605,101400,3952980150,31900,31950,31950,31850,403
|
|
20240605,101300,3940122300,31950,31850,31950,31850,380
|
|
20240605,101200,3928001900,31850,31900,31900,31850,467
|
|
20240605,101100,3913104700,31900,31950,32000,31900,263
|
|
20240605,101000,3904701800,31900,31900,31900,31900,207
|
|
20240605,100900,3898098500,31900,31850,31950,31850,231
|
|
20240605,100800,3890740650,32000,31750,32000,31750,364
|
|
20240605,100700,3879146900,31800,31850,31900,31750,3354
|
|
20240605,100600,3772385600,31900,31900,31950,31850,666
|
|
20240605,100500,3751170850,31900,31900,31900,31850,1356
|
|
20240605,100400,3707954550,31900,31950,31950,31900,865
|
|
20240605,100300,3680355700,31950,31900,31950,31900,447
|
|
20240605,100200,3666080450,31900,31950,32000,31900,503
|
|
20240605,100100,3650010000,31950,32050,32050,31950,397
|
|
20240605,100000,3637313950,32050,32050,32150,31950,779
|
|
20240605,095900,3612398950,32000,31950,32000,31950,876
|
|
20240605,095800,3584375700,31950,31900,32000,31900,379
|
|
20240605,095700,3572276250,32000,32000,32050,31900,1584
|
|
20240605,095600,3521687400,32000,32000,32000,31950,889
|
|
20240605,095500,3493252050,32000,31950,32000,31900,236
|
|
20240605,095400,3485705500,31900,32000,32000,31900,741
|
|
20240605,095300,3462051850,31950,32100,32100,31950,1447
|
|
20240605,095200,3415783900,32050,32100,32100,32000,1740
|
|
20240605,095100,3360051600,32050,32200,32200,32050,2978
|
|
20240605,095000,3264453150,32150,32200,32200,32150,2732
|
|
20240605,094900,3176598100,32200,32200,32300,32150,260
|
|
20240605,094800,3168225350,32250,32200,32250,32200,541
|
|
20240605,094700,3150795950,32250,32200,32250,32150,286
|
|
20240605,094600,3141587150,32200,32150,32200,32100,418
|
|
20240605,094500,3128146300,32100,32200,32250,32100,736
|
|
20240605,094400,3104477050,32200,32100,32200,32100,357
|
|
20240605,094300,3092998850,32100,32250,32250,32100,3982
|
|
20240605,094200,2964857050,32250,32250,32300,32200,2978
|
|
20240605,094100,2868816900,32250,32300,32350,32250,994
|
|
20240605,094000,2836714050,32300,32300,32350,32300,178
|
|
20240605,093900,2830960350,32250,32300,32300,32250,1903
|
|
20240605,093800,2769502050,32300,32300,32400,32300,580
|
|
20240605,093700,2750745550,32400,32250,32400,32250,536
|
|
20240605,093600,2733429900,32250,32450,32450,32250,4695
|
|
20240605,093500,2581543300,32400,32450,32500,32400,1069
|
|
20240605,093400,2546865150,32400,32500,32550,32400,2657
|
|
20240605,093300,2460625600,32500,32550,32600,32500,1871
|
|
20240605,093200,2399728600,32550,32650,32750,32550,5148
|
|
20240605,093100,2231564850,32700,32800,32850,32700,4266
|
|
20240605,093000,2091688950,32850,32800,32850,32750,1402
|
|
20240605,092900,2045701650,32750,32800,32850,32600,2332
|
|
20240605,092800,1969257950,32800,32650,32850,32600,2948
|
|
20240605,092700,1872789150,32600,32550,32700,32550,2202
|
|
20240605,092600,1800952400,32600,32550,32700,32550,943
|
|
20240605,092500,1770176350,32600,32550,32600,32500,1429
|
|
20240605,092400,1723656300,32550,32550,32600,32500,1185
|
|
20240605,092300,1685081650,32550,32650,32700,32550,2333
|
|
20240605,092200,1608895950,32600,32400,32600,32400,4039
|
|
20240605,092100,1477607750,32400,32400,32400,32400,678
|
|
20240605,092000,1455640550,32400,32300,32400,32300,573
|
|
20240605,091900,1437105550,32300,32150,32300,32150,1232
|
|
20240605,091800,1397370150,32200,32150,32200,32150,463
|
|
20240605,091700,1382470300,32200,32200,32200,32150,667
|
|
20240605,091600,1361015450,32200,32250,32250,32150,771
|
|
20240605,091500,1336194400,32250,32450,32450,32250,1408
|
|
20240605,091400,1290732050,32450,32500,32500,32450,2118
|
|
20240605,091300,1221933400,32450,32350,32500,32350,869
|
|
20240605,091200,1193741300,32400,32350,32400,32300,534
|
|
20240605,091100,1176465600,32300,32200,32300,32200,423
|
|
20240605,091000,1162812400,32200,32200,32300,32200,801
|
|
20240605,090900,1137020100,32200,32300,32300,32150,2391
|
|
20240605,090800,1059960500,32350,32250,32400,32250,293
|
|
20240605,090700,1050485750,32350,32300,32350,32200,2601
|
|
20240605,090600,966544750,32250,32250,32300,32200,1554
|
|
20240605,090500,916457300,32300,32300,32350,32200,5115
|
|
20240605,090400,751317250,32300,32500,32500,32300,2201
|
|
20240605,090300,680014900,32500,32500,32600,32500,2437
|
|
20240605,090200,600760150,32550,32650,32650,32500,1311
|
|
20240605,090100,558077900,32650,32650,32700,32500,3097
|
|
20240605,090000,457111750,32700,32700,32900,32650,13967
|