588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,184400,3652084300,29250,29250,29250,29250,0
|
|
20240603,184300,3652084300,29250,29250,29250,29250,0
|
|
20240603,184200,3652084300,29250,29250,29250,29250,0
|
|
20240603,184100,3652084300,29250,29250,29250,29250,0
|
|
20240603,184000,3652084300,29250,29250,29250,29250,0
|
|
20240603,183900,3652084300,29250,29250,29250,29250,0
|
|
20240603,183800,3652084300,29250,29250,29250,29250,0
|
|
20240603,183700,3652084300,29250,29250,29250,29250,0
|
|
20240603,183600,3652084300,29250,29250,29250,29250,0
|
|
20240603,183500,3652084300,29250,29250,29250,29250,0
|
|
20240603,183400,3652084300,29250,29250,29250,29250,0
|
|
20240603,183300,3652084300,29250,29250,29250,29250,0
|
|
20240603,183200,3652084300,29250,29250,29250,29250,0
|
|
20240603,183100,3652084300,29250,29250,29250,29250,0
|
|
20240603,183000,3652084300,29250,29250,29250,29250,0
|
|
20240603,182900,3652084300,29250,29250,29250,29250,0
|
|
20240603,182800,3652084300,29250,29250,29250,29250,0
|
|
20240603,182700,3652084300,29250,29250,29250,29250,0
|
|
20240603,182600,3652084300,29250,29250,29250,29250,0
|
|
20240603,182500,3652084300,29250,29250,29250,29250,0
|
|
20240603,182400,3652084300,29250,29250,29250,29250,0
|
|
20240603,182300,3652084300,29250,29250,29250,29250,0
|
|
20240603,182200,3652084300,29250,29250,29250,29250,0
|
|
20240603,182100,3652084300,29250,29250,29250,29250,0
|
|
20240603,182000,3652084300,29250,29250,29250,29250,0
|
|
20240603,181900,3652084300,29250,29250,29250,29250,0
|
|
20240603,181800,3652084300,29250,29250,29250,29250,0
|
|
20240603,181700,3652084300,29250,29250,29250,29250,0
|
|
20240603,181600,3652084300,29250,29250,29250,29250,0
|
|
20240603,181500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,181400,3652084300,29250,29250,29250,29250,0
|
|
20240603,181300,3652084300,29250,29250,29250,29250,0
|
|
20240603,181200,3652084300,29250,29250,29250,29250,0
|
|
20240603,181100,3652084300,29250,29250,29250,29250,0
|
|
20240603,181000,3652084300,29250,29250,29250,29250,0
|
|
20240603,180900,3652084300,29250,29250,29250,29250,0
|
|
20240603,180800,3652084300,29250,29250,29250,29250,0
|
|
20240603,180700,3652084300,29250,29250,29250,29250,0
|
|
20240603,180600,3652084300,29250,29250,29250,29250,0
|
|
20240603,180500,3652084300,29250,29250,29250,29250,0
|
|
20240603,180400,3652084300,29250,29250,29250,29250,0
|
|
20240603,180300,3652084300,29250,29250,29250,29250,0
|
|
20240603,180200,3652084300,29250,29250,29250,29250,0
|
|
20240603,180100,3652084300,29250,29250,29250,29250,0
|
|
20240603,180000,3652084300,29250,29250,29250,29250,0
|
|
20240603,175900,3652084300,29250,29250,29250,29250,0
|
|
20240603,175800,3652084300,29250,29250,29250,29250,0
|
|
20240603,175700,3652084300,29250,29250,29250,29250,0
|
|
20240603,175600,3652084300,29250,29250,29250,29250,0
|
|
20240603,175500,3652084300,29250,29250,29250,29250,0
|
|
20240603,175400,3652084300,29250,29250,29250,29250,0
|
|
20240603,175300,3652084300,29250,29250,29250,29250,0
|
|
20240603,175200,3652084300,29250,29250,29250,29250,0
|
|
20240603,175100,3652084300,29250,29250,29250,29250,0
|
|
20240603,175000,3652084300,29250,29250,29250,29250,0
|
|
20240603,174900,3652084300,29250,29250,29250,29250,0
|
|
20240603,174800,3652084300,29250,29250,29250,29250,0
|
|
20240603,174700,3652084300,29250,29250,29250,29250,0
|
|
20240603,174600,3652084300,29250,29250,29250,29250,0
|
|
20240603,174500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,174400,3652084300,29250,29250,29250,29250,0
|
|
20240603,174300,3652084300,29250,29250,29250,29250,0
|
|
20240603,174200,3652084300,29250,29250,29250,29250,0
|
|
20240603,174100,3652084300,29250,29250,29250,29250,0
|
|
20240603,174000,3652084300,29250,29250,29250,29250,0
|
|
20240603,173900,3652084300,29250,29250,29250,29250,0
|
|
20240603,173800,3652084300,29250,29250,29250,29250,0
|
|
20240603,173700,3652084300,29250,29250,29250,29250,0
|
|
20240603,173600,3652084300,29250,29250,29250,29250,0
|
|
20240603,173500,3652084300,29250,29250,29250,29250,0
|
|
20240603,173400,3652084300,29250,29250,29250,29250,0
|
|
20240603,173300,3652084300,29250,29250,29250,29250,0
|
|
20240603,173200,3652084300,29250,29250,29250,29250,0
|
|
20240603,173100,3652084300,29250,29250,29250,29250,0
|
|
20240603,173000,3652084300,29250,29250,29250,29250,0
|
|
20240603,172900,3652084300,29250,29250,29250,29250,0
|
|
20240603,172800,3652084300,29250,29250,29250,29250,0
|
|
20240603,172700,3652084300,29250,29250,29250,29250,0
|
|
20240603,172600,3652084300,29250,29250,29250,29250,0
|
|
20240603,172500,3652084300,29250,29250,29250,29250,0
|
|
20240603,172400,3652084300,29250,29250,29250,29250,0
|
|
20240603,172300,3652084300,29250,29250,29250,29250,0
|
|
20240603,172200,3652084300,29250,29250,29250,29250,0
|
|
20240603,172100,3652084300,29250,29250,29250,29250,0
|
|
20240603,172000,3652084300,29250,29250,29250,29250,0
|
|
20240603,171900,3652084300,29250,29250,29250,29250,0
|
|
20240603,171800,3652084300,29250,29250,29250,29250,0
|
|
20240603,171700,3652084300,29250,29250,29250,29250,0
|
|
20240603,171600,3652084300,29250,29250,29250,29250,0
|
|
20240603,171500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,171400,3652084300,29250,29250,29250,29250,0
|
|
20240603,171300,3652084300,29250,29250,29250,29250,0
|
|
20240603,171200,3652084300,29250,29250,29250,29250,0
|
|
20240603,171100,3652084300,29250,29250,29250,29250,0
|
|
20240603,171000,3652084300,29250,29250,29250,29250,0
|
|
20240603,170900,3652084300,29250,29250,29250,29250,0
|
|
20240603,170800,3652084300,29250,29250,29250,29250,0
|
|
20240603,170700,3652084300,29250,29250,29250,29250,0
|
|
20240603,170600,3652084300,29250,29250,29250,29250,0
|
|
20240603,170500,3652084300,29250,29250,29250,29250,0
|
|
20240603,170400,3652084300,29250,29250,29250,29250,0
|
|
20240603,170300,3652084300,29250,29250,29250,29250,0
|
|
20240603,170200,3652084300,29250,29250,29250,29250,0
|
|
20240603,170100,3652084300,29250,29250,29250,29250,0
|
|
20240603,170000,3652084300,29250,29250,29250,29250,0
|
|
20240603,165900,3652084300,29250,29250,29250,29250,0
|
|
20240603,165800,3652084300,29250,29250,29250,29250,0
|
|
20240603,165700,3652084300,29250,29250,29250,29250,0
|
|
20240603,165600,3652084300,29250,29250,29250,29250,0
|
|
20240603,165500,3652084300,29250,29250,29250,29250,0
|
|
20240603,165400,3652084300,29250,29250,29250,29250,0
|
|
20240603,165300,3652084300,29250,29250,29250,29250,0
|
|
20240603,165200,3652084300,29250,29250,29250,29250,0
|
|
20240603,165100,3652084300,29250,29250,29250,29250,0
|
|
20240603,165000,3652084300,29250,29250,29250,29250,0
|
|
20240603,164900,3652084300,29250,29250,29250,29250,0
|
|
20240603,164800,3652084300,29250,29250,29250,29250,0
|
|
20240603,164700,3652084300,29250,29250,29250,29250,0
|
|
20240603,164600,3652084300,29250,29250,29250,29250,0
|
|
20240603,164500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,164400,3652084300,29250,29250,29250,29250,0
|
|
20240603,164300,3652084300,29250,29250,29250,29250,0
|
|
20240603,164200,3652084300,29250,29250,29250,29250,0
|
|
20240603,164100,3652084300,29250,29250,29250,29250,0
|
|
20240603,164000,3652084300,29250,29250,29250,29250,0
|
|
20240603,163900,3652084300,29250,29250,29250,29250,0
|
|
20240603,163800,3652084300,29250,29250,29250,29250,0
|
|
20240603,163700,3652084300,29250,29250,29250,29250,0
|
|
20240603,163600,3652084300,29250,29250,29250,29250,0
|
|
20240603,163500,3652084300,29250,29250,29250,29250,0
|
|
20240603,163400,3652084300,29250,29250,29250,29250,0
|
|
20240603,163300,3652084300,29250,29250,29250,29250,0
|
|
20240603,163200,3652084300,29250,29250,29250,29250,0
|
|
20240603,163100,3652084300,29250,29250,29250,29250,0
|
|
20240603,163000,3652084300,29250,29250,29250,29250,0
|
|
20240603,162900,3652084300,29250,29250,29250,29250,0
|
|
20240603,162800,3652084300,29250,29250,29250,29250,0
|
|
20240603,162700,3652084300,29250,29250,29250,29250,0
|
|
20240603,162600,3652084300,29250,29250,29250,29250,0
|
|
20240603,162500,3652084300,29250,29250,29250,29250,0
|
|
20240603,162400,3652084300,29250,29250,29250,29250,0
|
|
20240603,162300,3652084300,29250,29250,29250,29250,0
|
|
20240603,162200,3652084300,29250,29250,29250,29250,0
|
|
20240603,162100,3652084300,29250,29250,29250,29250,0
|
|
20240603,162000,3652084300,29250,29250,29250,29250,0
|
|
20240603,161900,3652084300,29250,29250,29250,29250,0
|
|
20240603,161800,3652084300,29250,29250,29250,29250,0
|
|
20240603,161700,3652084300,29250,29250,29250,29250,0
|
|
20240603,161600,3652084300,29250,29250,29250,29250,0
|
|
20240603,161500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,161400,3652084300,29250,29250,29250,29250,0
|
|
20240603,161300,3652084300,29250,29250,29250,29250,0
|
|
20240603,161200,3652084300,29250,29250,29250,29250,0
|
|
20240603,161100,3652084300,29250,29250,29250,29250,0
|
|
20240603,161000,3652084300,29250,29250,29250,29250,0
|
|
20240603,160900,3652084300,29250,29250,29250,29250,0
|
|
20240603,160800,3652084300,29250,29250,29250,29250,0
|
|
20240603,160700,3652084300,29250,29250,29250,29250,0
|
|
20240603,160600,3652084300,29250,29250,29250,29250,0
|
|
20240603,160500,3652084300,29250,29250,29250,29250,0
|
|
20240603,160400,3652084300,29250,29250,29250,29250,0
|
|
20240603,160300,3652084300,29250,29250,29250,29250,0
|
|
20240603,160200,3652084300,29250,29250,29250,29250,0
|
|
20240603,160100,3652084300,29250,29250,29250,29250,0
|
|
20240603,160000,3652084300,29250,29250,29250,29250,0
|
|
20240603,155900,3652084300,29250,29250,29250,29250,0
|
|
20240603,155800,3652084300,29250,29250,29250,29250,0
|
|
20240603,155700,3652084300,29250,29250,29250,29250,0
|
|
20240603,155600,3652084300,29250,29250,29250,29250,0
|
|
20240603,155500,3652084300,29250,29250,29250,29250,0
|
|
20240603,155400,3652084300,29250,29250,29250,29250,0
|
|
20240603,155300,3652084300,29250,29250,29250,29250,0
|
|
20240603,155200,3652084300,29250,29250,29250,29250,0
|
|
20240603,155100,3652084300,29250,29250,29250,29250,0
|
|
20240603,155000,3652084300,29250,29250,29250,29250,0
|
|
20240603,154900,3652084300,29250,29250,29250,29250,0
|
|
20240603,154800,3652084300,29250,29250,29250,29250,0
|
|
20240603,154700,3652084300,29250,29250,29250,29250,0
|
|
20240603,154600,3652084300,29250,29250,29250,29250,0
|
|
20240603,154500,3652084300,29250,29250,29250,29250,4034
|
|
20240603,154400,3652084300,29250,29250,29250,29250,0
|
|
20240603,154300,3652084300,29250,29250,29250,29250,0
|
|
20240603,154200,3652084300,29250,29250,29250,29250,0
|
|
20240603,154100,3652084300,29250,29250,29250,29250,0
|
|
20240603,154000,3652084300,29250,29250,29250,29250,0
|
|
20240603,153900,3652084300,29250,29250,29250,29250,0
|
|
20240603,153800,3652084300,29250,29250,29250,29250,0
|
|
20240603,153700,3652084300,29250,29250,29250,29250,0
|
|
20240603,153600,3652084300,29250,29250,29250,29250,0
|
|
20240603,153500,3652084300,29250,29250,29250,29250,0
|
|
20240603,153400,3652084300,29250,29250,29250,29250,0
|
|
20240603,153300,3652084300,29250,29250,29250,29250,0
|
|
20240603,153200,3652084300,29250,29250,29250,29250,0
|
|
20240603,153100,3652084300,29250,29250,29250,29250,0
|
|
20240603,153000,3652084300,29250,29250,29250,29250,4034
|
|
20240603,152900,3534089800,29250,29250,29250,29250,0
|
|
20240603,152800,3534089800,29250,29250,29250,29250,0
|
|
20240603,152700,3534089800,29250,29250,29250,29250,0
|
|
20240603,152600,3534089800,29250,29250,29250,29250,0
|
|
20240603,152500,3534089800,29250,29250,29250,29250,0
|
|
20240603,152400,3534089800,29250,29250,29250,29250,0
|
|
20240603,152300,3534089800,29250,29250,29250,29250,0
|
|
20240603,152200,3534089800,29250,29250,29250,29250,0
|
|
20240603,152100,3534089800,29250,29250,29250,29250,0
|
|
20240603,152000,3534089800,29250,29250,29250,29250,0
|
|
20240603,151900,3534089800,29250,29200,29250,29200,288
|
|
20240603,151800,3525673750,29200,29150,29200,29150,312
|
|
20240603,151700,3516577900,29150,29200,29200,29150,220
|
|
20240603,151600,3510155900,29200,29200,29200,29200,64
|
|
20240603,151500,3508287100,29200,29150,29200,29150,143
|
|
20240603,151400,3504112500,29200,29250,29250,29200,743
|
|
20240603,151300,3482413100,29250,29200,29250,29200,184
|
|
20240603,151200,3477036250,29250,29200,29250,29200,93
|
|
20240603,151100,3474316350,29200,29250,29250,29200,119
|
|
20240603,151000,3470837750,29250,29150,29250,29150,95
|
|
20240603,150900,3468061900,29200,29200,29200,29150,50
|
|
20240603,150800,3466602500,29150,29200,29200,29150,820
|
|
20240603,150700,3442660050,29200,29200,29250,29150,560
|
|
20240603,150600,3426308100,29200,29150,29200,29150,48
|
|
20240603,150500,3424906850,29200,29200,29200,29150,120
|
|
20240603,150400,3421403150,29200,29150,29200,29150,39
|
|
20240603,150300,3420265850,29150,29150,29200,29150,127
|
|
20240603,150200,3416558250,29150,29150,29200,29150,33
|
|
20240603,150100,3415596250,29150,29150,29200,29150,84
|
|
20240603,150000,3413147600,29200,29200,29200,29150,180
|
|
20240603,145900,3407900500,29150,29200,29200,29150,11
|
|
20240603,145800,3407579750,29150,29200,29250,29150,2189
|
|
20240603,145700,3343669650,29200,29250,29250,29200,26
|
|
20240603,145600,3342909450,29200,29200,29250,29200,16
|
|
20240603,145500,3342441700,29250,29250,29250,29250,25
|
|
20240603,145400,3341710450,29250,29200,29300,29200,123
|
|
20240603,145300,3338112950,29250,29250,29250,29250,386
|
|
20240603,145200,3326822450,29250,29250,29250,29200,557
|
|
20240603,145100,3310538200,29250,29250,29250,29200,127
|
|
20240603,145000,3306824150,29250,29250,29250,29250,63
|
|
20240603,144900,3304981400,29200,29200,29250,29200,143
|
|
20240603,144800,3300799950,29200,29250,29250,29200,143
|
|
20240603,144700,3296617400,29250,29250,29300,29250,579
|
|
20240603,144600,3279681450,29250,29200,29250,29200,16
|
|
20240603,144500,3279213500,29250,29250,29250,29200,1236
|
|
20240603,144400,3243071300,29300,29300,29300,29300,553
|
|
20240603,144300,3226868400,29300,29300,29300,29250,40
|
|
20240603,144200,3225696500,29300,29300,29350,29300,2045
|
|
20240603,144100,3165765950,29350,29300,29350,29300,4
|
|
20240603,144000,3165648600,29350,29350,29350,29300,209
|
|
20240603,143900,3159514550,29350,29300,29350,29300,17
|
|
20240603,143800,3159016250,29350,29350,29400,29300,1483
|
|
20240603,143700,3115506650,29350,29400,29400,29350,109
|
|
20240603,143600,3112307450,29350,29350,29400,29350,49
|
|
20240603,143500,3110867550,29400,29400,29400,29400,5
|
|
20240603,143400,3110720550,29400,29400,29400,29350,47
|
|
20240603,143300,3109338800,29400,29400,29400,29350,47
|
|
20240603,143200,3107959200,29350,29400,29400,29350,24
|
|
20240603,143100,3107254150,29400,29350,29400,29350,387
|
|
20240603,143000,3095893850,29300,29350,29350,29300,2980
|
|
20240603,142900,3008433050,29350,29350,29350,29350,201
|
|
20240603,142800,3002533700,29300,29350,29350,29300,24
|
|
20240603,142700,3001830250,29300,29350,29350,29300,420
|
|
20240603,142600,2989523950,29350,29300,29350,29300,700
|
|
20240603,142500,2968979950,29300,29350,29350,29300,5
|
|
20240603,142400,2968833250,29300,29300,29350,29300,14
|
|
20240603,142300,2968422650,29300,29350,29350,29300,11
|
|
20240603,142200,2968100000,29300,29350,29350,29300,82
|
|
20240603,142100,2965697350,29300,29350,29350,29300,40
|
|
20240603,142000,2964523500,29350,29300,29350,29300,109
|
|
20240603,141900,2961329400,29350,29300,29350,29300,27
|
|
20240603,141800,2960538100,29350,29300,29350,29300,242
|
|
20240603,141700,2953447100,29350,29350,29350,29300,124
|
|
20240603,141600,2949812750,29300,29350,29350,29300,164
|
|
20240603,141500,2945007450,29350,29300,29350,29300,502
|
|
20240603,141400,2930273800,29300,29300,29350,29300,12
|
|
20240603,141300,2929922150,29300,29300,29350,29300,526
|
|
20240603,141200,2914510300,29350,29350,29350,29300,9
|
|
20240603,141100,2914246250,29350,29350,29350,29350,161
|
|
20240603,141000,2909520900,29350,29350,29350,29300,80
|
|
20240603,140900,2907173650,29350,29300,29350,29300,4
|
|
20240603,140800,2907056400,29350,29350,29350,29350,36
|
|
20240603,140700,2905999800,29350,29350,29350,29350,42
|
|
20240603,140600,2904767100,29350,29300,29350,29300,88
|
|
20240603,140500,2902185600,29300,29350,29350,29300,101
|
|
20240603,140400,2899226250,29350,29350,29350,29300,170
|
|
20240603,140300,2894241900,29300,29300,29350,29300,72
|
|
20240603,140200,2892132250,29300,29300,29300,29300,43
|
|
20240603,140100,2890872350,29300,29300,29350,29300,716
|
|
20240603,140000,2869893450,29300,29350,29350,29300,46
|
|
20240603,135900,2868545550,29350,29350,29350,29350,30
|
|
20240603,135800,2867665050,29350,29350,29350,29350,88
|
|
20240603,135700,2865082250,29350,29350,29350,29300,55
|
|
20240603,135600,2863470550,29350,29350,29350,29300,11
|
|
20240603,135500,2863148050,29350,29350,29350,29350,3
|
|
20240603,135400,2863060000,29300,29350,29350,29300,160
|
|
20240603,135300,2858371700,29300,29300,29350,29300,254
|
|
20240603,135200,2850918550,29350,29350,29350,29350,93
|
|
20240603,135100,2848189000,29350,29300,29350,29300,2500
|
|
20240603,135000,2774936100,29300,29250,29300,29250,601
|
|
20240603,134900,2757353750,29300,29300,29300,29300,45
|
|
20240603,134800,2756035250,29250,29300,29300,29250,17
|
|
20240603,134700,2755537500,29300,29300,29300,29300,360
|
|
20240603,134600,2744989500,29300,29300,29300,29300,1
|
|
20240603,134500,2744960200,29250,29250,29300,29250,491
|
|
20240603,134400,2730598350,29250,29250,29250,29250,34
|
|
20240603,134300,2729603850,29250,29250,29250,29250,171
|
|
20240603,134200,2724602100,29300,29300,29300,29300,7
|
|
20240603,134100,2724397000,29300,29300,29300,29300,553
|
|
20240603,134000,2708194100,29300,29300,29300,29300,173
|
|
20240603,133900,2703125200,29300,29300,29300,29300,1
|
|
20240603,133800,2703095900,29300,29300,29300,29300,48
|
|
20240603,133700,2701689500,29300,29300,29300,29300,32
|
|
20240603,133600,2700751900,29300,29300,29300,29300,3
|
|
20240603,133500,2700664000,29250,29300,29300,29250,4
|
|
20240603,133400,2700546900,29300,29300,29300,29300,0
|
|
20240603,133300,2700546900,29300,29300,29300,29300,31
|
|
20240603,133200,2699638600,29300,29300,29300,29300,10
|
|
20240603,133100,2699345600,29300,29300,29300,29300,0
|
|
20240603,133000,2699345600,29300,29300,29300,29300,19
|
|
20240603,132900,2698788900,29250,29250,29250,29250,55
|
|
20240603,132800,2697180150,29300,29300,29300,29300,0
|
|
20240603,132700,2697180150,29300,29300,29300,29300,19
|
|
20240603,132600,2696623450,29300,29250,29300,29250,11
|
|
20240603,132500,2696301650,29250,29250,29250,29250,81
|
|
20240603,132400,2693932400,29250,29250,29250,29250,100
|
|
20240603,132300,2691007400,29300,29300,29300,29300,37
|
|
20240603,132200,2689923300,29300,29300,29300,29300,3
|
|
20240603,132100,2689835400,29300,29300,29300,29300,1
|
|
20240603,132000,2689806100,29250,29200,29250,29200,151
|
|
20240603,131900,2685389400,29200,29250,29250,29200,162
|
|
20240603,131800,2680656400,29250,29250,29250,29250,6
|
|
20240603,131700,2680480900,29250,29250,29250,29250,500
|
|
20240603,131600,2665855900,29250,29250,29250,29250,166
|
|
20240603,131500,2661000400,29250,29250,29250,29250,12
|
|
20240603,131400,2660649400,29250,29250,29250,29250,5
|
|
20240603,131300,2660503150,29300,29300,29300,29300,9
|
|
20240603,131200,2660239450,29250,29300,29300,29250,63
|
|
20240603,131100,2658396650,29250,29250,29250,29250,2
|
|
20240603,131000,2658338150,29250,29250,29250,29200,144
|
|
20240603,130900,2654126200,29250,29250,29250,29250,130
|
|
20240603,130800,2650323700,29250,29250,29250,29250,732
|
|
20240603,130700,2628912700,29250,29250,29250,29250,0
|
|
20240603,130600,2628912700,29250,29300,29300,29250,2
|
|
20240603,130500,2628854150,29250,29250,29250,29250,977
|
|
20240603,130400,2600276900,29200,29250,29250,29200,16
|
|
20240603,130300,2599809000,29250,29250,29250,29250,71
|
|
20240603,130200,2597732250,29250,29250,29250,29250,6
|
|
20240603,130100,2597556750,29250,29250,29250,29250,2
|
|
20240603,130000,2597498250,29250,29250,29250,29250,4
|
|
20240603,125900,2597381250,29250,29200,29250,29200,79
|
|
20240603,125800,2595073900,29250,29250,29250,29250,40
|
|
20240603,125700,2593903900,29250,29250,29250,29250,1
|
|
20240603,125600,2593874650,29200,29200,29200,29200,38
|
|
20240603,125500,2592765050,29250,29250,29250,29250,6
|
|
20240603,125400,2592589550,29250,29250,29250,29250,34
|
|
20240603,125300,2591595050,29250,29250,29250,29250,42
|
|
20240603,125200,2590366550,29200,29200,29200,29200,0
|
|
20240603,125100,2590366550,29200,29200,29200,29200,175
|
|
20240603,125000,2585256550,29200,29200,29200,29200,116
|
|
20240603,124900,2581869350,29250,29250,29250,29250,1
|
|
20240603,124800,2581840100,29250,29250,29250,29250,92
|
|
20240603,124700,2579149100,29250,29200,29250,29200,4
|
|
20240603,124600,2579032200,29250,29250,29250,29250,70
|
|
20240603,124500,2576984700,29200,29200,29200,29200,101
|
|
20240603,124400,2574035500,29250,29250,29250,29250,49
|
|
20240603,124300,2572602250,29250,29250,29250,29250,464
|
|
20240603,124200,2559030250,29250,29250,29250,29250,51
|
|
20240603,124100,2557538500,29250,29250,29250,29250,53
|
|
20240603,124000,2555988250,29250,29250,29250,29250,0
|
|
20240603,123900,2555988250,29250,29250,29250,29250,3
|
|
20240603,123800,2555900500,29250,29250,29250,29250,4
|
|
20240603,123700,2555783500,29250,29250,29250,29250,55
|
|
20240603,123600,2554174750,29250,29200,29250,29200,464
|
|
20240603,123500,2540625300,29200,29200,29200,29200,53
|
|
20240603,123400,2539077700,29200,29200,29200,29200,284
|
|
20240603,123300,2530784900,29200,29200,29200,29200,1
|
|
20240603,123200,2530755700,29250,29250,29250,29250,0
|
|
20240603,123100,2530755700,29250,29200,29250,29200,80
|
|
20240603,123000,2528419450,29150,29150,29150,29150,0
|
|
20240603,122900,2528419450,29150,29150,29150,29150,0
|
|
20240603,122800,2528419450,29150,29150,29150,29150,50
|
|
20240603,122700,2526961950,29150,29150,29150,29150,781
|
|
20240603,122600,2504195800,29150,29100,29150,29100,353
|
|
20240603,122500,2493906850,29150,29150,29150,29150,206
|
|
20240603,122400,2487901950,29100,29150,29150,29100,2027
|
|
20240603,122300,2428817400,29150,29150,29150,29150,108
|
|
20240603,122200,2425669200,29150,29150,29150,29150,162
|
|
20240603,122100,2420946900,29150,29150,29150,29150,101
|
|
20240603,122000,2418002750,29200,29200,29200,29200,1036
|
|
20240603,121900,2387751550,29200,29200,29200,29200,316
|
|
20240603,121800,2378524350,29250,29200,29250,29200,66
|
|
20240603,121700,2376596600,29200,29200,29200,29200,0
|
|
20240603,121600,2376596600,29200,29200,29250,29200,142
|
|
20240603,121500,2372450150,29200,29250,29250,29200,804
|
|
20240603,121400,2348939650,29250,29250,29250,29250,73
|
|
20240603,121300,2346804400,29300,29300,29300,29250,42
|
|
20240603,121200,2345575100,29300,29250,29300,29250,181
|
|
20240603,121100,2340280800,29250,29250,29250,29250,50
|
|
20240603,121000,2338818300,29300,29300,29300,29300,13
|
|
20240603,120900,2338437400,29300,29300,29300,29300,261
|
|
20240603,120800,2330790100,29300,29300,29300,29300,472
|
|
20240603,120700,2316960500,29300,29350,29350,29300,308
|
|
20240603,120600,2307926000,29350,29350,29350,29350,1
|
|
20240603,120500,2307896650,29350,29350,29350,29350,10
|
|
20240603,120400,2307603150,29300,29350,29400,29300,1731
|
|
20240603,120300,2256820750,29400,29400,29400,29400,320
|
|
20240603,120200,2247412750,29400,29400,29400,29400,50
|
|
20240603,120100,2245942750,29350,29350,29350,29350,187
|
|
20240603,120000,2240454300,29350,29350,29350,29350,118
|
|
20240603,115900,2236991000,29400,29400,29400,29400,47
|
|
20240603,115800,2235609200,29400,29400,29400,29400,0
|
|
20240603,115700,2235609200,29400,29400,29400,29400,40
|
|
20240603,115600,2234433200,29400,29400,29400,29400,15
|
|
20240603,115500,2233992200,29400,29400,29400,29400,16
|
|
20240603,115400,2233521800,29400,29350,29400,29350,70
|
|
20240603,115300,2231466800,29350,29300,29350,29300,378
|
|
20240603,115200,2220372550,29300,29350,29350,29300,31
|
|
20240603,115100,2219462750,29350,29350,29350,29350,0
|
|
20240603,115000,2219462750,29350,29350,29350,29300,72
|
|
20240603,114900,2217350150,29350,29350,29350,29350,68
|
|
20240603,114800,2215354350,29350,29300,29350,29300,107
|
|
20240603,114700,2212218750,29300,29350,29350,29300,74
|
|
20240603,114600,2210047850,29350,29300,29350,29300,105
|
|
20240603,114500,2206969950,29300,29300,29300,29300,27
|
|
20240603,114400,2206178850,29350,29350,29350,29350,2
|
|
20240603,114300,2206120150,29300,29300,29300,29300,894
|
|
20240603,114200,2179925950,29300,29300,29300,29300,105
|
|
20240603,114100,2176849450,29300,29300,29300,29250,525
|
|
20240603,114000,2161467450,29300,29300,29300,29300,1
|
|
20240603,113900,2161438150,29300,29300,29300,29250,115
|
|
20240603,113800,2158068700,29300,29300,29300,29300,19
|
|
20240603,113700,2157512000,29250,29300,29300,29250,169
|
|
20240603,113600,2152568650,29250,29300,29350,29250,895
|
|
20240603,113500,2126330700,29300,29300,29300,29300,39
|
|
20240603,113400,2125188000,29300,29300,29300,29300,1312
|
|
20240603,113300,2086746400,29350,29350,29350,29350,10
|
|
20240603,113200,2086452900,29350,29350,29350,29350,31
|
|
20240603,113100,2085543050,29350,29350,29350,29350,275
|
|
20240603,113000,2077471800,29350,29350,29400,29350,167
|
|
20240603,112900,2072570300,29350,29350,29350,29350,120
|
|
20240603,112800,2069048300,29350,29400,29400,29350,36
|
|
20240603,112700,2067990000,29350,29350,29350,29350,3
|
|
20240603,112600,2067901950,29350,29350,29350,29350,181
|
|
20240603,112500,2062589600,29350,29350,29350,29350,23
|
|
20240603,112400,2061914550,29350,29350,29350,29350,30
|
|
20240603,112300,2061034050,29350,29350,29350,29350,100
|
|
20240603,112200,2058099050,29350,29350,29350,29350,3
|
|
20240603,112100,2058011000,29350,29350,29350,29350,9
|
|
20240603,112000,2057746850,29350,29350,29350,29350,6
|
|
20240603,111900,2057570750,29400,29400,29400,29400,5
|
|
20240603,111800,2057423750,29400,29400,29400,29400,27
|
|
20240603,111700,2056629950,29400,29400,29400,29400,325
|
|
20240603,111600,2047074950,29400,29400,29400,29400,828
|
|
20240603,111500,2022731750,29400,29450,29450,29400,217
|
|
20240603,111400,2016351700,29450,29400,29450,29400,301
|
|
20240603,111300,2007502000,29450,29400,29450,29400,66
|
|
20240603,111200,2005560750,29400,29400,29450,29400,230
|
|
20240603,111100,1998797750,29400,29350,29400,29350,822
|
|
20240603,111000,1974636150,29350,29350,29350,29300,77
|
|
20240603,110900,1972376550,29350,29350,29350,29300,4
|
|
20240603,110800,1972259200,29350,29300,29350,29300,314
|
|
20240603,110700,1963058800,29300,29300,29300,29300,3
|
|
20240603,110600,1962970900,29300,29300,29350,29300,43
|
|
20240603,110500,1961709500,29300,29300,29300,29300,7
|
|
20240603,110400,1961504400,29350,29350,29350,29300,40
|
|
20240603,110300,1960332150,29300,29300,29300,29300,170
|
|
20240603,110200,1955351150,29300,29350,29350,29300,105
|
|
20240603,110100,1952269900,29350,29350,29350,29350,36
|
|
20240603,110000,1951213300,29350,29400,29400,29350,81
|
|
20240603,105900,1948834200,29400,29350,29400,29350,56
|
|
20240603,105800,1947188800,29350,29350,29350,29350,173
|
|
20240603,105700,1942111250,29350,29400,29400,29350,90
|
|
20240603,105600,1939469050,29400,29400,29400,29400,22
|
|
20240603,105500,1938822250,29350,29300,29350,29300,231
|
|
20240603,105400,1932052450,29300,29300,29300,29300,166
|
|
20240603,105300,1927188650,29300,29350,29350,29300,202
|
|
20240603,105200,1921267550,29350,29350,29350,29350,37
|
|
20240603,105100,1920181600,29350,29400,29400,29300,483
|
|
20240603,105000,1906025950,29400,29400,29400,29400,337
|
|
20240603,104900,1896118150,29450,29450,29450,29450,37
|
|
20240603,104800,1895028500,29450,29450,29450,29450,6
|
|
20240603,104700,1894851800,29450,29450,29450,29450,87
|
|
20240603,104600,1892289650,29450,29450,29450,29450,102
|
|
20240603,104500,1889285750,29450,29500,29500,29450,841
|
|
20240603,104400,1864476300,29500,29450,29500,29450,155
|
|
20240603,104300,1859910900,29450,29450,29450,29450,94
|
|
20240603,104200,1857142600,29450,29400,29500,29400,617
|
|
20240603,104100,1838970350,29450,29450,29450,29400,784
|
|
20240603,104000,1815882050,29400,29400,29450,29350,119
|
|
20240603,103900,1812383650,29350,29350,29400,29350,1515
|
|
20240603,103800,1767860950,29300,29300,29300,29300,240
|
|
20240603,103700,1760828950,29300,29250,29350,29200,2380
|
|
20240603,103600,1691144450,29250,29250,29250,29250,7
|
|
20240603,103500,1690939700,29200,29250,29250,29200,28
|
|
20240603,103400,1690120850,29300,29300,29300,29300,9
|
|
20240603,103300,1689857150,29250,29250,29250,29250,103
|
|
20240603,103200,1686844400,29250,29250,29250,29250,11
|
|
20240603,103100,1686522650,29350,29250,29350,29250,1010
|
|
20240603,103000,1656899200,29300,29300,29300,29300,22
|
|
20240603,102900,1656254600,29300,29250,29300,29150,118
|
|
20240603,102800,1652812400,29250,29200,29250,29200,769
|
|
20240603,102700,1630340500,29200,29200,29200,29200,735
|
|
20240603,102600,1608878500,29250,29250,29250,29250,10
|
|
20240603,102500,1608586000,29250,29250,29250,29250,8
|
|
20240603,102400,1608352000,29250,29250,29250,29200,41
|
|
20240603,102300,1607152800,29250,29250,29250,29250,1
|
|
20240603,102200,1607123550,29250,29250,29250,29250,4
|
|
20240603,102100,1607006550,29300,29200,29300,29200,32
|
|
20240603,102000,1606070050,29300,29300,29300,29250,215
|
|
20240603,101900,1599771350,29300,29300,29300,29300,12
|
|
20240603,101800,1599419750,29150,29300,29300,29150,2
|
|
20240603,101700,1599361300,29300,29200,29300,29150,460
|
|
20240603,101600,1585929250,29150,29150,29150,29150,125
|
|
20240603,101500,1582285500,29100,29150,29150,29100,68
|
|
20240603,101400,1580306650,29150,29150,29150,29150,80
|
|
20240603,101300,1577974650,29000,29350,29350,28850,7532
|
|
20240603,101200,1359117600,29350,29350,29350,29350,1457
|
|
20240603,101100,1316354650,29250,29250,29250,29250,10
|
|
20240603,101000,1316062150,29250,29350,29350,29250,630
|
|
20240603,100900,1297572600,29350,29200,29350,29200,2088
|
|
20240603,100800,1236438400,29200,29150,29200,29150,86
|
|
20240603,100700,1233930350,29150,29150,29200,29150,193
|
|
20240603,100600,1228297800,29150,29200,29200,29150,9
|
|
20240603,100500,1228035300,29200,29200,29200,29150,7
|
|
20240603,100400,1227831150,29100,29200,29200,29100,1449
|
|
20240603,100300,1185630050,29250,29150,29250,29100,1043
|
|
20240603,100200,1155207450,29150,29150,29200,29150,968
|
|
20240603,100100,1126988850,29200,29150,29200,29150,79
|
|
20240603,100000,1124685750,29150,29200,29250,29150,970
|
|
20240603,095900,1096369950,29200,29200,29250,29200,518
|
|
20240603,095800,1081243900,29200,29200,29200,29200,64
|
|
20240603,095700,1079375100,29200,29200,29200,29200,1
|
|
20240603,095600,1079345900,29150,29150,29150,29150,310
|
|
20240603,095500,1070309400,29150,29200,29200,29150,198
|
|
20240603,095400,1064536500,29200,29100,29200,29100,498
|
|
20240603,095300,1050018750,29100,29150,29150,29100,12
|
|
20240603,095200,1049669000,29150,29150,29150,29150,667
|
|
20240603,095100,1030225950,29200,29150,29200,29150,136
|
|
20240603,095000,1026259250,29100,29200,29200,29100,135
|
|
20240603,094900,1022328900,29100,29200,29200,29100,290
|
|
20240603,094800,1013886000,29200,29150,29200,29100,104
|
|
20240603,094700,1010855200,29150,29150,29150,29150,129
|
|
20240603,094600,1007094850,29150,29200,29200,29150,67
|
|
20240603,094500,1005141750,29100,29200,29200,29100,782
|
|
20240603,094400,982346100,29200,29200,29200,29200,2
|
|
20240603,094300,982287700,29200,29150,29250,29150,12
|
|
20240603,094200,981937650,29150,29200,29250,29150,219
|
|
20240603,094100,975537500,29200,29150,29200,29150,20
|
|
20240603,094000,974954050,29150,29150,29150,29100,507
|
|
20240603,093900,960190150,29150,29200,29200,29150,176
|
|
20240603,093800,955059500,29200,29100,29250,29100,341
|
|
20240603,093700,945105200,29250,29150,29250,29100,524
|
|
20240603,093600,929850200,29150,29250,29250,29150,25
|
|
20240603,093500,929119350,29150,29150,29150,29150,100
|
|
20240603,093400,926204350,29150,29150,29150,29100,33
|
|
20240603,093300,925243950,29100,29100,29100,29100,726
|
|
20240603,093200,904117350,29100,29250,29250,29100,1060
|
|
20240603,093100,873250250,29200,29250,29250,29200,36
|
|
20240603,093000,872197300,29250,29250,29250,29250,13
|
|
20240603,092900,871817050,29250,29100,29250,29100,458
|
|
20240603,092800,858449300,29250,29250,29250,29100,1321
|
|
20240603,092700,819948850,29250,29250,29250,29250,1
|
|
20240603,092600,819919600,29300,29250,29300,29250,814
|
|
20240603,092500,796108100,29200,29300,29350,29200,691
|
|
20240603,092400,775908600,29300,29300,29350,29300,169
|
|
20240603,092300,770954900,29300,29250,29300,29250,85
|
|
20240603,092200,768466150,29250,29350,29350,29250,338
|
|
20240603,092100,758555850,29350,29450,29500,29350,2381
|
|
20240603,092000,688527000,29500,29500,29500,29450,289
|
|
20240603,091900,680003200,29450,29500,29500,29450,2991
|
|
20240603,091800,591912300,29500,29500,29500,29450,185
|
|
20240603,091700,586455000,29500,29450,29500,29450,1742
|
|
20240603,091600,535125950,29450,29350,29450,29350,926
|
|
20240603,091500,507894300,29350,29300,29350,29200,3510
|
|
20240603,091400,404941100,29250,29250,29250,29250,191
|
|
20240603,091300,399354350,29250,29200,29250,29200,566
|
|
20240603,091200,382799050,29200,29250,29250,29200,445
|
|
20240603,091100,369799300,29250,29150,29250,29150,299
|
|
20240603,091000,361074350,29150,29250,29250,29100,442
|
|
20240603,090900,348183600,29250,29100,29350,29100,1067
|
|
20240603,090800,317061750,29100,29200,29250,29100,944
|
|
20240603,090700,289569050,29200,29150,29250,29100,411
|
|
20240603,090600,277589050,29150,29200,29200,29150,89
|
|
20240603,090500,274994550,29200,29250,29350,29050,3058
|
|
20240603,090400,185711300,29250,29150,29300,29100,2190
|
|
20240603,090300,121747750,29100,29100,29100,29050,748
|
|
20240603,090200,99992300,29100,29100,29100,29100,229
|
|
20240603,090100,93328400,29150,29100,29150,29000,2063
|
|
20240603,090000,33330600,29150,29100,29200,29100,1145
|