652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,194800,6937063760,4430,4430,4430,4430,0
|
|
20240604,194700,6937063760,4430,4430,4430,4430,0
|
|
20240604,194600,6937063760,4430,4430,4430,4430,0
|
|
20240604,194500,6937063760,4430,4430,4430,4430,0
|
|
20240604,194400,6937063760,4430,4430,4430,4430,0
|
|
20240604,194300,6937063760,4430,4430,4430,4430,0
|
|
20240604,194200,6937063760,4430,4430,4430,4430,0
|
|
20240604,194100,6937063760,4430,4430,4430,4430,0
|
|
20240604,194000,6937063760,4430,4430,4430,4430,0
|
|
20240604,193900,6937063760,4430,4430,4430,4430,0
|
|
20240604,193800,6937063760,4430,4430,4430,4430,0
|
|
20240604,193700,6937063760,4430,4430,4430,4430,0
|
|
20240604,193600,6937063760,4430,4430,4430,4430,0
|
|
20240604,193500,6937063760,4430,4430,4430,4430,0
|
|
20240604,193400,6937063760,4430,4430,4430,4430,0
|
|
20240604,193300,6937063760,4430,4430,4430,4430,0
|
|
20240604,193200,6937063760,4430,4430,4430,4430,0
|
|
20240604,193100,6937063760,4430,4430,4430,4430,0
|
|
20240604,193000,6937063760,4430,4430,4430,4430,0
|
|
20240604,192900,6937063760,4430,4430,4430,4430,0
|
|
20240604,192800,6937063760,4430,4430,4430,4430,0
|
|
20240604,192700,6937063760,4430,4430,4430,4430,0
|
|
20240604,192600,6937063760,4430,4430,4430,4430,0
|
|
20240604,192500,6937063760,4430,4430,4430,4430,0
|
|
20240604,192400,6937063760,4430,4430,4430,4430,0
|
|
20240604,192300,6937063760,4430,4430,4430,4430,0
|
|
20240604,192200,6937063760,4430,4430,4430,4430,0
|
|
20240604,192100,6937063760,4430,4430,4430,4430,0
|
|
20240604,192000,6937063760,4430,4430,4430,4430,0
|
|
20240604,191900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,191800,6937063760,4430,4430,4430,4430,0
|
|
20240604,191700,6937063760,4430,4430,4430,4430,0
|
|
20240604,191600,6937063760,4430,4430,4430,4430,0
|
|
20240604,191500,6937063760,4430,4430,4430,4430,0
|
|
20240604,191400,6937063760,4430,4430,4430,4430,0
|
|
20240604,191300,6937063760,4430,4430,4430,4430,0
|
|
20240604,191200,6937063760,4430,4430,4430,4430,0
|
|
20240604,191100,6937063760,4430,4430,4430,4430,0
|
|
20240604,191000,6937063760,4430,4430,4430,4430,0
|
|
20240604,190900,6937063760,4430,4430,4430,4430,0
|
|
20240604,190800,6937063760,4430,4430,4430,4430,0
|
|
20240604,190700,6937063760,4430,4430,4430,4430,0
|
|
20240604,190600,6937063760,4430,4430,4430,4430,0
|
|
20240604,190500,6937063760,4430,4430,4430,4430,0
|
|
20240604,190400,6937063760,4430,4430,4430,4430,0
|
|
20240604,190300,6937063760,4430,4430,4430,4430,0
|
|
20240604,190200,6937063760,4430,4430,4430,4430,0
|
|
20240604,190100,6937063760,4430,4430,4430,4430,0
|
|
20240604,190000,6937063760,4430,4430,4430,4430,0
|
|
20240604,185900,6937063760,4430,4430,4430,4430,0
|
|
20240604,185800,6937063760,4430,4430,4430,4430,0
|
|
20240604,185700,6937063760,4430,4430,4430,4430,0
|
|
20240604,185600,6937063760,4430,4430,4430,4430,0
|
|
20240604,185500,6937063760,4430,4430,4430,4430,0
|
|
20240604,185400,6937063760,4430,4430,4430,4430,0
|
|
20240604,185300,6937063760,4430,4430,4430,4430,0
|
|
20240604,185200,6937063760,4430,4430,4430,4430,0
|
|
20240604,185100,6937063760,4430,4430,4430,4430,0
|
|
20240604,185000,6937063760,4430,4430,4430,4430,0
|
|
20240604,184900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,184800,6937063760,4430,4430,4430,4430,0
|
|
20240604,184700,6937063760,4430,4430,4430,4430,0
|
|
20240604,184600,6937063760,4430,4430,4430,4430,0
|
|
20240604,184500,6937063760,4430,4430,4430,4430,0
|
|
20240604,184400,6937063760,4430,4430,4430,4430,0
|
|
20240604,184300,6937063760,4430,4430,4430,4430,0
|
|
20240604,184200,6937063760,4430,4430,4430,4430,0
|
|
20240604,184100,6937063760,4430,4430,4430,4430,0
|
|
20240604,184000,6937063760,4430,4430,4430,4430,0
|
|
20240604,183900,6937063760,4430,4430,4430,4430,0
|
|
20240604,183800,6937063760,4430,4430,4430,4430,0
|
|
20240604,183700,6937063760,4430,4430,4430,4430,0
|
|
20240604,183600,6937063760,4430,4430,4430,4430,0
|
|
20240604,183500,6937063760,4430,4430,4430,4430,0
|
|
20240604,183400,6937063760,4430,4430,4430,4430,0
|
|
20240604,183300,6937063760,4430,4430,4430,4430,0
|
|
20240604,183200,6937063760,4430,4430,4430,4430,0
|
|
20240604,183100,6937063760,4430,4430,4430,4430,0
|
|
20240604,183000,6937063760,4430,4430,4430,4430,0
|
|
20240604,182900,6937063760,4430,4430,4430,4430,0
|
|
20240604,182800,6937063760,4430,4430,4430,4430,0
|
|
20240604,182700,6937063760,4430,4430,4430,4430,0
|
|
20240604,182600,6937063760,4430,4430,4430,4430,0
|
|
20240604,182500,6937063760,4430,4430,4430,4430,0
|
|
20240604,182400,6937063760,4430,4430,4430,4430,0
|
|
20240604,182300,6937063760,4430,4430,4430,4430,0
|
|
20240604,182200,6937063760,4430,4430,4430,4430,0
|
|
20240604,182100,6937063760,4430,4430,4430,4430,0
|
|
20240604,182000,6937063760,4430,4430,4430,4430,0
|
|
20240604,181900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,181800,6937063760,4430,4430,4430,4430,0
|
|
20240604,181700,6937063760,4430,4430,4430,4430,0
|
|
20240604,181600,6937063760,4430,4430,4430,4430,0
|
|
20240604,181500,6937063760,4430,4430,4430,4430,0
|
|
20240604,181400,6937063760,4430,4430,4430,4430,0
|
|
20240604,181300,6937063760,4430,4430,4430,4430,0
|
|
20240604,181200,6937063760,4430,4430,4430,4430,0
|
|
20240604,181100,6937063760,4430,4430,4430,4430,0
|
|
20240604,181000,6937063760,4430,4430,4430,4430,0
|
|
20240604,180900,6937063760,4430,4430,4430,4430,0
|
|
20240604,180800,6937063760,4430,4430,4430,4430,0
|
|
20240604,180700,6937063760,4430,4430,4430,4430,0
|
|
20240604,180600,6937063760,4430,4430,4430,4430,0
|
|
20240604,180500,6937063760,4430,4430,4430,4430,0
|
|
20240604,180400,6937063760,4430,4430,4430,4430,0
|
|
20240604,180300,6937063760,4430,4430,4430,4430,0
|
|
20240604,180200,6937063760,4430,4430,4430,4430,0
|
|
20240604,180100,6937063760,4430,4430,4430,4430,0
|
|
20240604,180000,6937063760,4430,4430,4430,4430,0
|
|
20240604,175900,6937063760,4430,4430,4430,4430,0
|
|
20240604,175800,6937063760,4430,4430,4430,4430,0
|
|
20240604,175700,6937063760,4430,4430,4430,4430,0
|
|
20240604,175600,6937063760,4430,4430,4430,4430,0
|
|
20240604,175500,6937063760,4430,4430,4430,4430,0
|
|
20240604,175400,6937063760,4430,4430,4430,4430,0
|
|
20240604,175300,6937063760,4430,4430,4430,4430,0
|
|
20240604,175200,6937063760,4430,4430,4430,4430,0
|
|
20240604,175100,6937063760,4430,4430,4430,4430,0
|
|
20240604,175000,6937063760,4430,4430,4430,4430,0
|
|
20240604,174900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,174800,6937063760,4430,4430,4430,4430,0
|
|
20240604,174700,6937063760,4430,4430,4430,4430,0
|
|
20240604,174600,6937063760,4430,4430,4430,4430,0
|
|
20240604,174500,6937063760,4430,4430,4430,4430,0
|
|
20240604,174400,6937063760,4430,4430,4430,4430,0
|
|
20240604,174300,6937063760,4430,4430,4430,4430,0
|
|
20240604,174200,6937063760,4430,4430,4430,4430,0
|
|
20240604,174100,6937063760,4430,4430,4430,4430,0
|
|
20240604,174000,6937063760,4430,4430,4430,4430,0
|
|
20240604,173900,6937063760,4430,4430,4430,4430,0
|
|
20240604,173800,6937063760,4430,4430,4430,4430,0
|
|
20240604,173700,6937063760,4430,4430,4430,4430,0
|
|
20240604,173600,6937063760,4430,4430,4430,4430,0
|
|
20240604,173500,6937063760,4430,4430,4430,4430,0
|
|
20240604,173400,6937063760,4430,4430,4430,4430,0
|
|
20240604,173300,6937063760,4430,4430,4430,4430,0
|
|
20240604,173200,6937063760,4430,4430,4430,4430,0
|
|
20240604,173100,6937063760,4430,4430,4430,4430,0
|
|
20240604,173000,6937063760,4430,4430,4430,4430,0
|
|
20240604,172900,6937063760,4430,4430,4430,4430,0
|
|
20240604,172800,6937063760,4430,4430,4430,4430,0
|
|
20240604,172700,6937063760,4430,4430,4430,4430,0
|
|
20240604,172600,6937063760,4430,4430,4430,4430,0
|
|
20240604,172500,6937063760,4430,4430,4430,4430,0
|
|
20240604,172400,6937063760,4430,4430,4430,4430,0
|
|
20240604,172300,6937063760,4430,4430,4430,4430,0
|
|
20240604,172200,6937063760,4430,4430,4430,4430,0
|
|
20240604,172100,6937063760,4430,4430,4430,4430,0
|
|
20240604,172000,6937063760,4430,4430,4430,4430,0
|
|
20240604,171900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,171800,6937063760,4430,4430,4430,4430,0
|
|
20240604,171700,6937063760,4430,4430,4430,4430,0
|
|
20240604,171600,6937063760,4430,4430,4430,4430,0
|
|
20240604,171500,6937063760,4430,4430,4430,4430,0
|
|
20240604,171400,6937063760,4430,4430,4430,4430,0
|
|
20240604,171300,6937063760,4430,4430,4430,4430,0
|
|
20240604,171200,6937063760,4430,4430,4430,4430,0
|
|
20240604,171100,6937063760,4430,4430,4430,4430,0
|
|
20240604,171000,6937063760,4430,4430,4430,4430,0
|
|
20240604,170900,6937063760,4430,4430,4430,4430,0
|
|
20240604,170800,6937063760,4430,4430,4430,4430,0
|
|
20240604,170700,6937063760,4430,4430,4430,4430,0
|
|
20240604,170600,6937063760,4430,4430,4430,4430,0
|
|
20240604,170500,6937063760,4430,4430,4430,4430,0
|
|
20240604,170400,6937063760,4430,4430,4430,4430,0
|
|
20240604,170300,6937063760,4430,4430,4430,4430,0
|
|
20240604,170200,6937063760,4430,4430,4430,4430,0
|
|
20240604,170100,6937063760,4430,4430,4430,4430,0
|
|
20240604,170000,6937063760,4430,4430,4430,4430,0
|
|
20240604,165900,6937063760,4430,4430,4430,4430,0
|
|
20240604,165800,6937063760,4430,4430,4430,4430,0
|
|
20240604,165700,6937063760,4430,4430,4430,4430,0
|
|
20240604,165600,6937063760,4430,4430,4430,4430,0
|
|
20240604,165500,6937063760,4430,4430,4430,4430,0
|
|
20240604,165400,6937063760,4430,4430,4430,4430,0
|
|
20240604,165300,6937063760,4430,4430,4430,4430,0
|
|
20240604,165200,6937063760,4430,4430,4430,4430,0
|
|
20240604,165100,6937063760,4430,4430,4430,4430,0
|
|
20240604,165000,6937063760,4430,4430,4430,4430,0
|
|
20240604,164900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,164800,6937063760,4430,4430,4430,4430,0
|
|
20240604,164700,6937063760,4430,4430,4430,4430,0
|
|
20240604,164600,6937063760,4430,4430,4430,4430,0
|
|
20240604,164500,6937063760,4430,4430,4430,4430,0
|
|
20240604,164400,6937063760,4430,4430,4430,4430,0
|
|
20240604,164300,6937063760,4430,4430,4430,4430,0
|
|
20240604,164200,6937063760,4430,4430,4430,4430,0
|
|
20240604,164100,6937063760,4430,4430,4430,4430,0
|
|
20240604,164000,6937063760,4430,4430,4430,4430,0
|
|
20240604,163900,6937063760,4430,4430,4430,4430,0
|
|
20240604,163800,6937063760,4430,4430,4430,4430,0
|
|
20240604,163700,6937063760,4430,4430,4430,4430,0
|
|
20240604,163600,6937063760,4430,4430,4430,4430,0
|
|
20240604,163500,6937063760,4430,4430,4430,4430,0
|
|
20240604,163400,6937063760,4430,4430,4430,4430,0
|
|
20240604,163300,6937063760,4430,4430,4430,4430,0
|
|
20240604,163200,6937063760,4430,4430,4430,4430,0
|
|
20240604,163100,6937063760,4430,4430,4430,4430,0
|
|
20240604,163000,6937063760,4430,4430,4430,4430,0
|
|
20240604,162900,6937063760,4430,4430,4430,4430,0
|
|
20240604,162800,6937063760,4430,4430,4430,4430,0
|
|
20240604,162700,6937063760,4430,4430,4430,4430,0
|
|
20240604,162600,6937063760,4430,4430,4430,4430,0
|
|
20240604,162500,6937063760,4430,4430,4430,4430,0
|
|
20240604,162400,6937063760,4430,4430,4430,4430,0
|
|
20240604,162300,6937063760,4430,4430,4430,4430,0
|
|
20240604,162200,6937063760,4430,4430,4430,4430,0
|
|
20240604,162100,6937063760,4430,4430,4430,4430,0
|
|
20240604,162000,6937063760,4430,4430,4430,4430,0
|
|
20240604,161900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,161800,6937063760,4430,4430,4430,4430,0
|
|
20240604,161700,6937063760,4430,4430,4430,4430,0
|
|
20240604,161600,6937063760,4430,4430,4430,4430,0
|
|
20240604,161500,6937063760,4430,4430,4430,4430,0
|
|
20240604,161400,6937063760,4430,4430,4430,4430,0
|
|
20240604,161300,6937063760,4430,4430,4430,4430,0
|
|
20240604,161200,6937063760,4430,4430,4430,4430,0
|
|
20240604,161100,6937063760,4430,4430,4430,4430,0
|
|
20240604,161000,6937063760,4430,4430,4430,4430,0
|
|
20240604,160900,6937063760,4430,4430,4430,4430,0
|
|
20240604,160800,6937063760,4430,4430,4430,4430,0
|
|
20240604,160700,6937063760,4430,4430,4430,4430,0
|
|
20240604,160600,6937063760,4430,4430,4430,4430,0
|
|
20240604,160500,6937063760,4430,4430,4430,4430,0
|
|
20240604,160400,6937063760,4430,4430,4430,4430,0
|
|
20240604,160300,6937063760,4430,4430,4430,4430,0
|
|
20240604,160200,6937063760,4430,4430,4430,4430,0
|
|
20240604,160100,6937063760,4430,4430,4430,4430,0
|
|
20240604,160000,6937063760,4430,4430,4430,4430,0
|
|
20240604,155900,6937063760,4430,4430,4430,4430,0
|
|
20240604,155800,6937063760,4430,4430,4430,4430,0
|
|
20240604,155700,6937063760,4430,4430,4430,4430,0
|
|
20240604,155600,6937063760,4430,4430,4430,4430,0
|
|
20240604,155500,6937063760,4430,4430,4430,4430,0
|
|
20240604,155400,6937063760,4430,4430,4430,4430,0
|
|
20240604,155300,6937063760,4430,4430,4430,4430,0
|
|
20240604,155200,6937063760,4430,4430,4430,4430,0
|
|
20240604,155100,6937063760,4430,4430,4430,4430,0
|
|
20240604,155000,6937063760,4430,4430,4430,4430,0
|
|
20240604,154900,6937063760,4430,4430,4430,4430,17682
|
|
20240604,154800,6937063760,4430,4430,4430,4430,0
|
|
20240604,154700,6937063760,4430,4430,4430,4430,0
|
|
20240604,154600,6937063760,4430,4430,4430,4430,0
|
|
20240604,154500,6937063760,4430,4430,4430,4430,0
|
|
20240604,154400,6937063760,4430,4430,4430,4430,0
|
|
20240604,154300,6937063760,4430,4430,4430,4430,0
|
|
20240604,154200,6937063760,4430,4430,4430,4430,0
|
|
20240604,154100,6937063760,4430,4430,4430,4430,0
|
|
20240604,154000,6937063760,4430,4430,4430,4430,0
|
|
20240604,153900,6937063760,4430,4430,4430,4430,0
|
|
20240604,153800,6937063760,4430,4430,4430,4430,0
|
|
20240604,153700,6937063760,4430,4430,4430,4430,0
|
|
20240604,153600,6937063760,4430,4430,4430,4430,0
|
|
20240604,153500,6937063760,4430,4430,4430,4430,0
|
|
20240604,153400,6937063760,4430,4430,4430,4430,0
|
|
20240604,153300,6937063760,4430,4430,4430,4430,0
|
|
20240604,153200,6937063760,4430,4430,4430,4430,0
|
|
20240604,153100,6937063760,4430,4430,4430,4430,0
|
|
20240604,153000,6937063760,4430,4430,4430,4430,17682
|
|
20240604,152900,6858732500,4380,4380,4380,4380,0
|
|
20240604,152800,6858732500,4380,4380,4380,4380,0
|
|
20240604,152700,6858732500,4380,4380,4380,4380,0
|
|
20240604,152600,6858732500,4380,4380,4380,4380,0
|
|
20240604,152500,6858732500,4380,4380,4380,4380,0
|
|
20240604,152400,6858732500,4380,4380,4380,4380,0
|
|
20240604,152300,6858732500,4380,4380,4380,4380,0
|
|
20240604,152200,6858732500,4380,4380,4380,4380,0
|
|
20240604,152100,6858732500,4380,4380,4380,4380,0
|
|
20240604,152000,6858732500,4380,4380,4380,4380,0
|
|
20240604,151900,6858732500,4380,4375,4385,4370,3275
|
|
20240604,151800,6844403130,4370,4370,4375,4370,969
|
|
20240604,151700,6840168585,4365,4360,4365,4360,892
|
|
20240604,151600,6836275385,4360,4360,4360,4360,465
|
|
20240604,151500,6834247985,4360,4375,4375,4350,514
|
|
20240604,151400,6832007085,4375,4380,4385,4350,8603
|
|
20240604,151300,6794492615,4380,4375,4380,4375,289
|
|
20240604,151200,6793227970,4375,4370,4380,4370,496
|
|
20240604,151100,6791058070,4375,4375,4375,4375,11
|
|
20240604,151000,6791009945,4380,4370,4380,4355,2107
|
|
20240604,150900,6781816365,4370,4380,4380,4370,1276
|
|
20240604,150800,6776227925,4380,4375,4380,4370,455
|
|
20240604,150700,6774237410,4375,4380,4380,4375,3223
|
|
20240604,150600,6760120730,4380,4370,4385,4360,2303
|
|
20240604,150500,6750065435,4370,4365,4370,4360,439
|
|
20240604,150400,6748147680,4365,4355,4365,4355,722
|
|
20240604,150300,6745001940,4355,4355,4360,4350,1209
|
|
20240604,150200,6739739665,4355,4350,4355,4350,4635
|
|
20240604,150100,6719577265,4355,4360,4360,4355,2252
|
|
20240604,150000,6709768965,4355,4360,4360,4355,1530
|
|
20240604,145900,6703098600,4360,4360,4365,4355,733
|
|
20240604,145800,6699904650,4360,4360,4360,4360,1976
|
|
20240604,145700,6691289290,4360,4360,4360,4355,1077
|
|
20240604,145600,6686593585,4360,4365,4365,4355,6883
|
|
20240604,145500,6656593280,4365,4375,4375,4360,888
|
|
20240604,145400,6652715830,4375,4365,4375,4365,2228
|
|
20240604,145300,6642979170,4365,4360,4365,4355,1357
|
|
20240604,145200,6637063535,4360,4360,4365,4360,1832
|
|
20240604,145100,6629075755,4360,4360,4370,4360,842
|
|
20240604,145000,6625404440,4365,4370,4370,4360,1330
|
|
20240604,144900,6619605295,4370,4345,4370,4345,6153
|
|
20240604,144800,6592775580,4350,4350,4350,4350,1208
|
|
20240604,144700,6587520780,4350,4350,4350,4340,520
|
|
20240604,144600,6585261765,4345,4335,4350,4335,2424
|
|
20240604,144500,6574736090,4340,4345,4345,4330,1908
|
|
20240604,144400,6566459855,4345,4340,4350,4340,783
|
|
20240604,144300,6563059565,4330,4325,4330,4310,630
|
|
20240604,144200,6560333235,4325,4330,4330,4310,4488
|
|
20240604,144100,6540976020,4330,4330,4340,4320,376
|
|
20240604,144000,6539349480,4330,4340,4340,4310,7926
|
|
20240604,143900,6505177175,4340,4315,4340,4305,9164
|
|
20240604,143800,6465601855,4315,4320,4335,4300,20853
|
|
20240604,143700,6375558775,4325,4385,4385,4320,39761
|
|
20240604,143600,6202501465,4385,4420,4430,4380,11940
|
|
20240604,143500,6149972245,4430,4430,4440,4430,394
|
|
20240604,143400,6148226455,4440,4425,4440,4425,660
|
|
20240604,143300,6145303365,4425,4405,4425,4400,2445
|
|
20240604,143200,6134530460,4400,4410,4410,4400,1998
|
|
20240604,143100,6125730785,4410,4420,4420,4410,349
|
|
20240604,143000,6124190065,4420,4420,4430,4410,2840
|
|
20240604,142900,6111645780,4420,4430,4430,4420,924
|
|
20240604,142800,6107559310,4430,4420,4430,4420,512
|
|
20240604,142700,6105294320,4420,4425,4425,4420,2279
|
|
20240604,142600,6095214240,4425,4455,4455,4425,2697
|
|
20240604,142500,6083255470,4460,4440,4460,4440,383
|
|
20240604,142400,6081552760,4460,4465,4465,4460,200
|
|
20240604,142300,6080659795,4435,4440,4465,4435,709
|
|
20240604,142200,6077511965,4435,4470,4470,4435,986
|
|
20240604,142100,6073127780,4470,4475,4475,4455,261
|
|
20240604,142000,6071960810,4475,4435,4485,4435,650
|
|
20240604,141900,6069059475,4435,4445,4445,4420,3084
|
|
20240604,141800,6055391660,4440,4450,4450,4440,214
|
|
20240604,141700,6054440440,4445,4445,4455,4445,910
|
|
20240604,141600,6050390260,4440,4440,4445,4440,34
|
|
20240604,141500,6050239265,4440,4440,4440,4440,115
|
|
20240604,141400,6049728665,4440,4450,4455,4440,548
|
|
20240604,141300,6047292685,4450,4450,4455,4440,1375
|
|
20240604,141200,6041182940,4450,4445,4450,4440,898
|
|
20240604,141100,6037195585,4440,4435,4440,4435,639
|
|
20240604,141000,6034358870,4430,4405,4430,4400,4660
|
|
20240604,140900,6013819830,4405,4420,4420,4400,5580
|
|
20240604,140800,5989233890,4425,4465,4465,4425,5480
|
|
20240604,140700,5964885190,4465,4455,4465,4450,1276
|
|
20240604,140600,5959204600,4455,4455,4460,4445,516
|
|
20240604,140500,5956905760,4460,4460,4465,4450,4468
|
|
20240604,140400,5936987940,4465,4470,4470,4465,932
|
|
20240604,140300,5932823715,4470,4470,4470,4465,1624
|
|
20240604,140200,5925567960,4470,4480,4480,4470,1640
|
|
20240604,140100,5918230485,4480,4480,4480,4475,727
|
|
20240604,140000,5914975530,4480,4495,4495,4475,380
|
|
20240604,135900,5913273625,4490,4490,4495,4490,183
|
|
20240604,135800,5912451700,4495,4480,4495,4475,329
|
|
20240604,135700,5910975400,4480,4495,4495,4480,792
|
|
20240604,135600,5907427045,4475,4495,4495,4475,574
|
|
20240604,135500,5904858235,4475,4480,4495,4475,1806
|
|
20240604,135400,5896766360,4475,4490,4490,4470,2896
|
|
20240604,135300,5883790650,4500,4495,4500,4480,72
|
|
20240604,135200,5883467335,4495,4470,4495,4465,224
|
|
20240604,135100,5882460840,4500,4525,4525,4465,5676
|
|
20240604,135000,5857034105,4490,4520,4520,4485,8914
|
|
20240604,134900,5816955295,4505,4520,4525,4500,5277
|
|
20240604,134800,5793184850,4520,4525,4525,4520,997
|
|
20240604,134700,5788677475,4530,4545,4545,4530,182
|
|
20240604,134600,5787852195,4545,4550,4550,4545,626
|
|
20240604,134500,5785006465,4550,4540,4550,4525,1515
|
|
20240604,134400,5778132150,4540,4540,4540,4520,127
|
|
20240604,134300,5777557365,4525,4530,4530,4520,2021
|
|
20240604,134200,5768412770,4525,4540,4540,4525,1953
|
|
20240604,134100,5759569600,4530,4535,4545,4530,435
|
|
20240604,134000,5757598900,4535,4545,4550,4530,887
|
|
20240604,133900,5753580340,4550,4530,4550,4530,1388
|
|
20240604,133800,5747291710,4530,4535,4550,4530,18303
|
|
20240604,133700,5664368775,4555,4545,4555,4535,1054
|
|
20240604,133600,5659581485,4545,4555,4555,4545,1866
|
|
20240604,133500,5651094880,4550,4560,4560,4550,558
|
|
20240604,133400,5648553330,4555,4555,4555,4555,689
|
|
20240604,133300,5645414935,4560,4565,4565,4555,225
|
|
20240604,133200,5644389885,4565,4565,4565,4565,7
|
|
20240604,133100,5644357930,4570,4570,4570,4570,7
|
|
20240604,133000,5644325940,4560,4570,4570,4560,117
|
|
20240604,132900,5643791850,4570,4570,4570,4570,14
|
|
20240604,132800,5643727870,4555,4565,4570,4555,3839
|
|
20240604,132700,5626222835,4565,4570,4570,4565,180
|
|
20240604,132600,5625400555,4570,4560,4575,4560,607
|
|
20240604,132500,5622626545,4575,4580,4580,4575,108
|
|
20240604,132400,5622132440,4580,4560,4580,4555,650
|
|
20240604,132300,5619161290,4560,4560,4560,4555,230
|
|
20240604,132200,5618113265,4555,4560,4560,4555,3975
|
|
20240604,132100,5600005130,4565,4570,4570,4565,214
|
|
20240604,132000,5599027320,4570,4565,4575,4560,698
|
|
20240604,131900,5595839245,4565,4555,4565,4555,2728
|
|
20240604,131800,5583412005,4555,4555,4555,4555,7
|
|
20240604,131700,5583380120,4555,4550,4555,4530,2053
|
|
20240604,131600,5574066915,4550,4535,4555,4535,1475
|
|
20240604,131500,5567375730,4530,4545,4545,4530,6130
|
|
20240604,131400,5539575520,4545,4545,4545,4540,2604
|
|
20240604,131300,5527748145,4550,4560,4560,4550,1304
|
|
20240604,131200,5521812090,4560,4560,4565,4560,615
|
|
20240604,131100,5519007380,4560,4565,4565,4560,192
|
|
20240604,131000,5518131005,4570,4565,4590,4565,505
|
|
20240604,130900,5515823325,4590,4580,4595,4580,1704
|
|
20240604,130800,5508003885,4580,4565,4580,4565,627
|
|
20240604,130700,5505135255,4570,4565,4580,4565,1314
|
|
20240604,130600,5499131175,4565,4565,4565,4545,634
|
|
20240604,130500,5496248145,4550,4565,4565,4550,103
|
|
20240604,130400,5495778060,4570,4570,4570,4570,49
|
|
20240604,130300,5495554130,4570,4540,4575,4535,3484
|
|
20240604,130200,5479689520,4535,4565,4565,4535,3673
|
|
20240604,130100,5462983210,4565,4555,4565,4555,20
|
|
20240604,130000,5462892010,4555,4570,4570,4555,1222
|
|
20240604,125900,5457319125,4565,4550,4570,4535,683
|
|
20240604,125800,5454206645,4570,4565,4570,4540,692
|
|
20240604,125700,5451056530,4570,4540,4570,4535,5386
|
|
20240604,125600,5426572315,4540,4575,4590,4540,4502
|
|
20240604,125500,5405997240,4575,4560,4640,4560,29619
|
|
20240604,125400,5269407250,4555,4500,4555,4500,5898
|
|
20240604,125300,5242748895,4500,4475,4500,4475,542
|
|
20240604,125200,5240320270,4495,4495,4500,4475,2101
|
|
20240604,125100,5230900230,4495,4500,4500,4475,1556
|
|
20240604,125000,5223930505,4500,4500,4500,4475,118
|
|
20240604,124900,5223402005,4505,4510,4510,4475,1667
|
|
20240604,124800,5215938445,4480,4490,4510,4475,3784
|
|
20240604,124700,5198982740,4500,4495,4500,4490,168
|
|
20240604,124600,5198227730,4500,4500,4500,4490,360
|
|
20240604,124500,5196610925,4500,4490,4505,4470,1038
|
|
20240604,124400,5191962690,4485,4515,4525,4485,1170
|
|
20240604,124300,5186703945,4515,4515,4530,4500,1269
|
|
20240604,124200,5180982690,4515,4525,4530,4515,2895
|
|
20240604,124100,5167907275,4530,4530,4530,4530,8
|
|
20240604,124000,5167871035,4530,4515,4530,4515,1151
|
|
20240604,123900,5162674165,4530,4530,4530,4530,47
|
|
20240604,123800,5162461255,4530,4515,4530,4515,18
|
|
20240604,123700,5162379880,4530,4520,4530,4520,25
|
|
20240604,123600,5162266740,4530,4530,4530,4515,19
|
|
20240604,123500,5162180745,4525,4525,4525,4520,78
|
|
20240604,123400,5161827970,4525,4535,4535,4525,28
|
|
20240604,123300,5161701000,4540,4520,4540,4520,2200
|
|
20240604,123200,5151756440,4520,4525,4525,4520,354
|
|
20240604,123100,5150155540,4545,4530,4545,4525,21
|
|
20240604,123000,5150060340,4545,4525,4545,4525,839
|
|
20240604,122900,5146263640,4550,4545,4550,4545,522
|
|
20240604,122800,5143891115,4545,4540,4545,4525,1282
|
|
20240604,122700,5138080175,4545,4555,4560,4540,1527
|
|
20240604,122600,5131129020,4560,4570,4575,4560,1502
|
|
20240604,122500,5124270720,4570,4560,4575,4560,3662
|
|
20240604,122400,5107535820,4560,4535,4560,4535,7742
|
|
20240604,122300,5072330790,4540,4520,4540,4510,7003
|
|
20240604,122200,5040572755,4520,4515,4520,4510,94
|
|
20240604,122100,5040148350,4515,4505,4515,4505,1106
|
|
20240604,122000,5035159345,4510,4510,4510,4505,522
|
|
20240604,121900,5032807295,4505,4510,4515,4505,979
|
|
20240604,121800,5028394765,4515,4505,4515,4495,700
|
|
20240604,121700,5025240755,4505,4505,4505,4505,8
|
|
20240604,121600,5025204715,4505,4490,4505,4485,1187
|
|
20240604,121500,5019878710,4505,4500,4505,4490,160
|
|
20240604,121400,5019159275,4515,4515,4515,4515,9
|
|
20240604,121300,5019118640,4515,4515,4515,4500,611
|
|
20240604,121200,5016363675,4515,4505,4515,4505,208
|
|
20240604,121100,5015426555,4505,4510,4510,4490,1833
|
|
20240604,121000,5007189650,4510,4505,4515,4490,1008
|
|
20240604,120900,5002654185,4520,4515,4520,4515,357
|
|
20240604,120800,5001041045,4520,4515,4520,4515,281
|
|
20240604,120700,4999772300,4515,4505,4515,4505,10
|
|
20240604,120600,4999727175,4515,4510,4515,4510,350
|
|
20240604,120500,4998148635,4510,4510,4510,4510,136
|
|
20240604,120400,4997535275,4510,4510,4510,4510,7
|
|
20240604,120300,4997503705,4510,4510,4510,4510,28
|
|
20240604,120200,4997377425,4510,4495,4510,4495,385
|
|
20240604,120100,4995642230,4495,4505,4510,4495,400
|
|
20240604,120000,4993841730,4505,4495,4505,4495,3611
|
|
20240604,115900,4977592730,4500,4495,4500,4495,1010
|
|
20240604,115800,4973052730,4495,4495,4495,4495,124
|
|
20240604,115700,4972495350,4495,4480,4500,4480,422
|
|
20240604,115600,4970598225,4480,4470,4480,4470,517
|
|
20240604,115500,4968286235,4470,4470,4470,4470,276
|
|
20240604,115400,4967052515,4470,4475,4480,4465,1035
|
|
20240604,115300,4962425175,4480,4475,4480,4475,116
|
|
20240604,115200,4961905890,4475,4475,4475,4475,7
|
|
20240604,115100,4961874565,4475,4465,4475,4460,260
|
|
20240604,115000,4960714485,4475,4470,4475,4460,1501
|
|
20240604,114900,4954018365,4465,4465,4475,4465,57
|
|
20240604,114800,4953763720,4465,4465,4475,4465,443
|
|
20240604,114700,4951785155,4465,4470,4475,4465,94
|
|
20240604,114600,4951365295,4465,4465,4475,4465,452
|
|
20240604,114500,4949346790,4475,4465,4475,4465,287
|
|
20240604,114400,4948064665,4465,4465,4480,4465,93
|
|
20240604,114300,4947648540,4480,4490,4490,4465,4214
|
|
20240604,114200,4928827555,4490,4475,4495,4475,344
|
|
20240604,114100,4927287255,4475,4480,4500,4475,1824
|
|
20240604,114000,4919102480,4480,4485,4495,4475,1261
|
|
20240604,113900,4913452165,4485,4485,4495,4485,1664
|
|
20240604,113800,4905988170,4495,4490,4495,4485,465
|
|
20240604,113700,4903901075,4495,4495,4495,4495,7
|
|
20240604,113600,4903869610,4495,4495,4500,4490,382
|
|
20240604,113500,4902152625,4495,4500,4500,4495,21
|
|
20240604,113400,4902058195,4500,4500,4500,4500,322
|
|
20240604,113300,4900609195,4500,4500,4500,4500,7
|
|
20240604,113200,4900577695,4500,4500,4500,4500,7
|
|
20240604,113100,4900546195,4500,4500,4500,4500,13
|
|
20240604,113000,4900487695,4500,4500,4505,4500,2093
|
|
20240604,112900,4891069185,4500,4485,4500,4485,299
|
|
20240604,112800,4889726885,4495,4495,4495,4495,7
|
|
20240604,112700,4889695420,4495,4490,4495,4490,404
|
|
20240604,112600,4887881060,4495,4490,4495,4480,424
|
|
20240604,112500,4885977365,4480,4485,4495,4480,863
|
|
20240604,112400,4882109880,4505,4490,4505,4490,1352
|
|
20240604,112300,4876031485,4495,4505,4505,4495,69
|
|
20240604,112200,4875721250,4495,4505,4505,4495,256
|
|
20240604,112100,4874570330,4510,4510,4510,4510,138
|
|
20240604,112000,4873947950,4510,4510,4510,4510,8
|
|
20240604,111900,4873911870,4510,4505,4510,4505,2385
|
|
20240604,111800,4863156165,4505,4500,4505,4500,1182
|
|
20240604,111700,4857836740,4510,4495,4510,4495,5357
|
|
20240604,111600,4833747895,4495,4490,4495,4490,601
|
|
20240604,111500,4831047275,4495,4495,4495,4490,682
|
|
20240604,111400,4827982865,4495,4470,4495,4470,266
|
|
20240604,111300,4826791945,4495,4495,4500,4465,142
|
|
20240604,111200,4826153180,4495,4495,4495,4490,201
|
|
20240604,111100,4825250095,4495,4470,4500,4455,4569
|
|
20240604,111000,4804830005,4500,4500,4500,4465,1982
|
|
20240604,110900,4795961385,4500,4490,4515,4490,4282
|
|
20240604,110800,4776706435,4490,4490,4495,4465,5954
|
|
20240604,110700,4750039895,4490,4480,4490,4480,3344
|
|
20240604,110600,4735045685,4480,4480,4480,4475,715
|
|
20240604,110500,4731845145,4480,4475,4485,4475,1339
|
|
20240604,110400,4725841850,4475,4465,4475,4460,1280
|
|
20240604,110300,4720125710,4465,4465,4465,4465,9
|
|
20240604,110200,4720085525,4465,4465,4470,4450,2115
|
|
20240604,110100,4710665510,4470,4480,4480,4465,1254
|
|
20240604,110000,4705058775,4480,4480,4480,4480,821
|
|
20240604,105900,4701380695,4480,4470,4480,4470,2882
|
|
20240604,105800,4688486165,4470,4475,4475,4470,336
|
|
20240604,105700,4686983735,4475,4475,4475,4470,605
|
|
20240604,105600,4684277985,4475,4475,4485,4470,4473
|
|
20240604,105500,4664231955,4475,4475,4480,4475,729
|
|
20240604,105400,4660969650,4475,4455,4475,4455,1337
|
|
20240604,105300,4654996945,4455,4440,4470,4440,2320
|
|
20240604,105200,4644663045,4435,4420,4435,4420,910
|
|
20240604,105100,4640637705,4420,4440,4440,4420,767
|
|
20240604,105000,4637242425,4440,4425,4440,4420,399
|
|
20240604,104900,4635476855,4425,4420,4435,4420,206
|
|
20240604,104800,4634564775,4440,4435,4440,4430,1217
|
|
20240604,104700,4629166215,4435,4400,4435,4395,1067
|
|
20240604,104600,4624454730,4395,4400,4400,4395,1040
|
|
20240604,104500,4619882155,4400,4385,4400,4385,2788
|
|
20240604,104400,4607628670,4400,4425,4430,4380,19504
|
|
20240604,104300,4521882575,4420,4435,4435,4420,607
|
|
20240604,104200,4519196715,4425,4430,4435,4425,902
|
|
20240604,104100,4515201620,4430,4425,4430,4425,311
|
|
20240604,104000,4513825290,4405,4430,4430,4405,999
|
|
20240604,103900,4509412370,4415,4415,4430,4405,1806
|
|
20240604,103800,4501435140,4415,4415,4415,4400,1095
|
|
20240604,103700,4496615800,4400,4420,4420,4400,4276
|
|
20240604,103600,4477783615,4420,4405,4420,4405,1573
|
|
20240604,103500,4470848830,4405,4405,4410,4400,7059
|
|
20240604,103400,4439784350,4405,4425,4430,4400,9609
|
|
20240604,103300,4397431755,4420,4460,4460,4415,10049
|
|
20240604,103200,4352883855,4460,4450,4460,4450,301
|
|
20240604,103100,4351542800,4455,4460,4460,4450,1717
|
|
20240604,103000,4343896865,4460,4475,4475,4455,648
|
|
20240604,102900,4341006900,4480,4465,4495,4460,1637
|
|
20240604,102800,4333694145,4465,4480,4490,4465,3518
|
|
20240604,102700,4317954780,4490,4480,4490,4480,4372
|
|
20240604,102600,4298355505,4475,4480,4480,4475,318
|
|
20240604,102500,4296930880,4480,4480,4485,4470,1236
|
|
20240604,102400,4291396035,4485,4480,4485,4475,659
|
|
20240604,102300,4288444015,4480,4460,4480,4460,1145
|
|
20240604,102200,4283323190,4460,4455,4460,4455,477
|
|
20240604,102100,4281197755,4460,4455,4460,4455,220
|
|
20240604,102000,4280216560,4460,4460,4465,4460,590
|
|
20240604,101900,4277584775,4445,4455,4460,4445,1493
|
|
20240604,101800,4270940050,4460,4465,4465,4460,759
|
|
20240604,101700,4267554870,4465,4475,4475,4465,1674
|
|
20240604,101600,4260078800,4475,4470,4475,4465,143
|
|
20240604,101500,4259439205,4465,4455,4470,4455,409
|
|
20240604,101400,4257614435,4455,4450,4460,4445,592
|
|
20240604,101300,4254978880,4450,4435,4455,4430,1637
|
|
20240604,101200,4247698940,4440,4440,4440,4435,1087
|
|
20240604,101100,4242872675,4440,4435,4450,4430,2948
|
|
20240604,101000,4229789110,4435,4420,4435,4415,4232
|
|
20240604,100900,4211070950,4420,4450,4450,4420,9413
|
|
20240604,100800,4169340380,4450,4460,4460,4450,332
|
|
20240604,100700,4167862860,4460,4450,4460,4445,1677
|
|
20240604,100600,4160405560,4445,4460,4460,4435,9112
|
|
20240604,100500,4119915790,4460,4465,4465,4460,1978
|
|
20240604,100400,4111093240,4465,4470,4470,4455,7021
|
|
20240604,100300,4079789130,4470,4480,4480,4470,806
|
|
20240604,100200,4076178505,4470,4490,4490,4460,6909
|
|
20240604,100100,4045250420,4500,4505,4505,4490,723
|
|
20240604,100000,4042001215,4510,4500,4510,4485,1364
|
|
20240604,095900,4035880415,4490,4500,4510,4490,410
|
|
20240604,095800,4034034045,4500,4515,4515,4480,6516
|
|
20240604,095700,4004806295,4520,4520,4520,4500,771
|
|
20240604,095600,4001321595,4525,4495,4525,4485,2362
|
|
20240604,095500,3990689225,4480,4475,4495,4470,2363
|
|
20240604,095400,3980111900,4470,4505,4505,4465,9508
|
|
20240604,095300,3937471380,4505,4520,4525,4505,4628
|
|
20240604,095200,3916586430,4520,4525,4530,4520,4703
|
|
20240604,095100,3895299385,4530,4530,4540,4530,3522
|
|
20240604,095000,3879338430,4535,4520,4540,4515,3485
|
|
20240604,094900,3863538150,4535,4510,4535,4510,4014
|
|
20240604,094800,3845378435,4510,4515,4520,4505,6923
|
|
20240604,094700,3814141635,4520,4520,4525,4515,2308
|
|
20240604,094600,3803709740,4520,4520,4530,4515,3057
|
|
20240604,094500,3789879140,4525,4505,4525,4500,2903
|
|
20240604,094400,3776788435,4505,4495,4515,4495,5507
|
|
20240604,094300,3751995515,4495,4470,4500,4465,6644
|
|
20240604,094200,3722169120,4470,4460,4470,4455,2943
|
|
20240604,094100,3709045100,4460,4455,4460,4455,1193
|
|
20240604,094000,3703728970,4450,4450,4460,4440,10991
|
|
20240604,093900,3654830115,4450,4440,4450,4440,6394
|
|
20240604,093800,3626430985,4440,4470,4475,4435,12821
|
|
20240604,093700,3569307630,4475,4465,4475,4460,5694
|
|
20240604,093600,3543873170,4465,4450,4475,4450,3902
|
|
20240604,093500,3526457150,4455,4440,4455,4440,9033
|
|
20240604,093400,3486275900,4435,4425,4435,4420,5971
|
|
20240604,093300,3459839185,4425,4445,4445,4410,11744
|
|
20240604,093200,3407878610,4445,4420,4450,4405,12726
|
|
20240604,093100,3351548970,4420,4425,4450,4410,42848
|
|
20240604,093000,3161929990,4420,4410,4420,4340,31572
|
|
20240604,092900,3023712920,4410,4485,4560,4390,46712
|
|
20240604,092800,2815929660,4485,4570,4580,4470,50256
|
|
20240604,092700,2588963285,4565,4635,4655,4560,35438
|
|
20240604,092600,2426041895,4635,4690,4690,4630,27462
|
|
20240604,092500,2298158225,4680,4690,4695,4675,10414
|
|
20240604,092400,2249389185,4690,4700,4715,4680,19341
|
|
20240604,092300,2158637845,4700,4725,4725,4690,25701
|
|
20240604,092200,2037770505,4725,4735,4755,4720,6555
|
|
20240604,092100,2006733975,4730,4800,4800,4695,33094
|
|
20240604,092000,1850027745,4800,4795,4805,4785,2079
|
|
20240604,091900,1840060865,4795,4775,4820,4770,5653
|
|
20240604,091800,1813014700,4775,4820,4835,4775,9711
|
|
20240604,091700,1766385880,4820,4795,4890,4795,58301
|
|
20240604,091600,1484362955,4795,4760,4795,4755,11455
|
|
20240604,091500,1429574525,4760,4755,4765,4735,4078
|
|
20240604,091400,1410192185,4755,4725,4755,4715,5300
|
|
20240604,091300,1385111900,4725,4730,4735,4700,4641
|
|
20240604,091200,1363202110,4735,4700,4735,4685,5141
|
|
20240604,091100,1339039695,4710,4735,4740,4700,18361
|
|
20240604,091000,1252515480,4735,4725,4755,4705,12229
|
|
20240604,090900,1194603860,4725,4710,4725,4705,6166
|
|
20240604,090800,1165537245,4705,4755,4755,4700,19187
|
|
20240604,090700,1075068475,4755,4755,4765,4730,7274
|
|
20240604,090600,1040486150,4760,4790,4800,4710,8037
|
|
20240604,090500,1002184235,4800,4780,4820,4760,23044
|
|
20240604,090400,891780920,4765,4770,4785,4755,19322
|
|
20240604,090300,799665785,4770,4700,4800,4700,27437
|
|
20240604,090200,668890290,4700,4700,4710,4665,18274
|
|
20240604,090100,583169475,4700,4705,4745,4685,19523
|
|
20240604,090000,491344825,4710,4670,4785,4650,103629
|