636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,193300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,193200,4543357440,15930,15930,15930,15930,0
|
|
20240603,193100,4543357440,15930,15930,15930,15930,0
|
|
20240603,193000,4543357440,15930,15930,15930,15930,0
|
|
20240603,192900,4543357440,15930,15930,15930,15930,0
|
|
20240603,192800,4543357440,15930,15930,15930,15930,0
|
|
20240603,192700,4543357440,15930,15930,15930,15930,0
|
|
20240603,192600,4543357440,15930,15930,15930,15930,0
|
|
20240603,192500,4543357440,15930,15930,15930,15930,0
|
|
20240603,192400,4543357440,15930,15930,15930,15930,0
|
|
20240603,192300,4543357440,15930,15930,15930,15930,0
|
|
20240603,192200,4543357440,15930,15930,15930,15930,0
|
|
20240603,192100,4543357440,15930,15930,15930,15930,0
|
|
20240603,192000,4543357440,15930,15930,15930,15930,0
|
|
20240603,191900,4543357440,15930,15930,15930,15930,0
|
|
20240603,191800,4543357440,15930,15930,15930,15930,0
|
|
20240603,191700,4543357440,15930,15930,15930,15930,0
|
|
20240603,191600,4543357440,15930,15930,15930,15930,0
|
|
20240603,191500,4543357440,15930,15930,15930,15930,0
|
|
20240603,191400,4543357440,15930,15930,15930,15930,0
|
|
20240603,191300,4543357440,15930,15930,15930,15930,0
|
|
20240603,191200,4543357440,15930,15930,15930,15930,0
|
|
20240603,191100,4543357440,15930,15930,15930,15930,0
|
|
20240603,191000,4543357440,15930,15930,15930,15930,0
|
|
20240603,190900,4543357440,15930,15930,15930,15930,0
|
|
20240603,190800,4543357440,15930,15930,15930,15930,0
|
|
20240603,190700,4543357440,15930,15930,15930,15930,0
|
|
20240603,190600,4543357440,15930,15930,15930,15930,0
|
|
20240603,190500,4543357440,15930,15930,15930,15930,0
|
|
20240603,190400,4543357440,15930,15930,15930,15930,0
|
|
20240603,190300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,190200,4543357440,15930,15930,15930,15930,0
|
|
20240603,190100,4543357440,15930,15930,15930,15930,0
|
|
20240603,190000,4543357440,15930,15930,15930,15930,0
|
|
20240603,185900,4543357440,15930,15930,15930,15930,0
|
|
20240603,185800,4543357440,15930,15930,15930,15930,0
|
|
20240603,185700,4543357440,15930,15930,15930,15930,0
|
|
20240603,185600,4543357440,15930,15930,15930,15930,0
|
|
20240603,185500,4543357440,15930,15930,15930,15930,0
|
|
20240603,185400,4543357440,15930,15930,15930,15930,0
|
|
20240603,185300,4543357440,15930,15930,15930,15930,0
|
|
20240603,185200,4543357440,15930,15930,15930,15930,0
|
|
20240603,185100,4543357440,15930,15930,15930,15930,0
|
|
20240603,185000,4543357440,15930,15930,15930,15930,0
|
|
20240603,184900,4543357440,15930,15930,15930,15930,0
|
|
20240603,184800,4543357440,15930,15930,15930,15930,0
|
|
20240603,184700,4543357440,15930,15930,15930,15930,0
|
|
20240603,184600,4543357440,15930,15930,15930,15930,0
|
|
20240603,184500,4543357440,15930,15930,15930,15930,0
|
|
20240603,184400,4543357440,15930,15930,15930,15930,0
|
|
20240603,184300,4543357440,15930,15930,15930,15930,0
|
|
20240603,184200,4543357440,15930,15930,15930,15930,0
|
|
20240603,184100,4543357440,15930,15930,15930,15930,0
|
|
20240603,184000,4543357440,15930,15930,15930,15930,0
|
|
20240603,183900,4543357440,15930,15930,15930,15930,0
|
|
20240603,183800,4543357440,15930,15930,15930,15930,0
|
|
20240603,183700,4543357440,15930,15930,15930,15930,0
|
|
20240603,183600,4543357440,15930,15930,15930,15930,0
|
|
20240603,183500,4543357440,15930,15930,15930,15930,0
|
|
20240603,183400,4543357440,15930,15930,15930,15930,0
|
|
20240603,183300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,183200,4543357440,15930,15930,15930,15930,0
|
|
20240603,183100,4543357440,15930,15930,15930,15930,0
|
|
20240603,183000,4543357440,15930,15930,15930,15930,0
|
|
20240603,182900,4543357440,15930,15930,15930,15930,0
|
|
20240603,182800,4543357440,15930,15930,15930,15930,0
|
|
20240603,182700,4543357440,15930,15930,15930,15930,0
|
|
20240603,182600,4543357440,15930,15930,15930,15930,0
|
|
20240603,182500,4543357440,15930,15930,15930,15930,0
|
|
20240603,182400,4543357440,15930,15930,15930,15930,0
|
|
20240603,182300,4543357440,15930,15930,15930,15930,0
|
|
20240603,182200,4543357440,15930,15930,15930,15930,0
|
|
20240603,182100,4543357440,15930,15930,15930,15930,0
|
|
20240603,182000,4543357440,15930,15930,15930,15930,0
|
|
20240603,181900,4543357440,15930,15930,15930,15930,0
|
|
20240603,181800,4543357440,15930,15930,15930,15930,0
|
|
20240603,181700,4543357440,15930,15930,15930,15930,0
|
|
20240603,181600,4543357440,15930,15930,15930,15930,0
|
|
20240603,181500,4543357440,15930,15930,15930,15930,0
|
|
20240603,181400,4543357440,15930,15930,15930,15930,0
|
|
20240603,181300,4543357440,15930,15930,15930,15930,0
|
|
20240603,181200,4543357440,15930,15930,15930,15930,0
|
|
20240603,181100,4543357440,15930,15930,15930,15930,0
|
|
20240603,181000,4543357440,15930,15930,15930,15930,0
|
|
20240603,180900,4543357440,15930,15930,15930,15930,0
|
|
20240603,180800,4543357440,15930,15930,15930,15930,0
|
|
20240603,180700,4543357440,15930,15930,15930,15930,0
|
|
20240603,180600,4543357440,15930,15930,15930,15930,0
|
|
20240603,180500,4543357440,15930,15930,15930,15930,0
|
|
20240603,180400,4543357440,15930,15930,15930,15930,0
|
|
20240603,180300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,180200,4543357440,15930,15930,15930,15930,0
|
|
20240603,180100,4543357440,15930,15930,15930,15930,0
|
|
20240603,180000,4543357440,15930,15930,15930,15930,0
|
|
20240603,175900,4543357440,15930,15930,15930,15930,0
|
|
20240603,175800,4543357440,15930,15930,15930,15930,0
|
|
20240603,175700,4543357440,15930,15930,15930,15930,0
|
|
20240603,175600,4543357440,15930,15930,15930,15930,0
|
|
20240603,175500,4543357440,15930,15930,15930,15930,0
|
|
20240603,175400,4543357440,15930,15930,15930,15930,0
|
|
20240603,175300,4543357440,15930,15930,15930,15930,0
|
|
20240603,175200,4543357440,15930,15930,15930,15930,0
|
|
20240603,175100,4543357440,15930,15930,15930,15930,0
|
|
20240603,175000,4543357440,15930,15930,15930,15930,0
|
|
20240603,174900,4543357440,15930,15930,15930,15930,0
|
|
20240603,174800,4543357440,15930,15930,15930,15930,0
|
|
20240603,174700,4543357440,15930,15930,15930,15930,0
|
|
20240603,174600,4543357440,15930,15930,15930,15930,0
|
|
20240603,174500,4543357440,15930,15930,15930,15930,0
|
|
20240603,174400,4543357440,15930,15930,15930,15930,0
|
|
20240603,174300,4543357440,15930,15930,15930,15930,0
|
|
20240603,174200,4543357440,15930,15930,15930,15930,0
|
|
20240603,174100,4543357440,15930,15930,15930,15930,0
|
|
20240603,174000,4543357440,15930,15930,15930,15930,0
|
|
20240603,173900,4543357440,15930,15930,15930,15930,0
|
|
20240603,173800,4543357440,15930,15930,15930,15930,0
|
|
20240603,173700,4543357440,15930,15930,15930,15930,0
|
|
20240603,173600,4543357440,15930,15930,15930,15930,0
|
|
20240603,173500,4543357440,15930,15930,15930,15930,0
|
|
20240603,173400,4543357440,15930,15930,15930,15930,0
|
|
20240603,173300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,173200,4543357440,15930,15930,15930,15930,0
|
|
20240603,173100,4543357440,15930,15930,15930,15930,0
|
|
20240603,173000,4543357440,15930,15930,15930,15930,0
|
|
20240603,172900,4543357440,15930,15930,15930,15930,0
|
|
20240603,172800,4543357440,15930,15930,15930,15930,0
|
|
20240603,172700,4543357440,15930,15930,15930,15930,0
|
|
20240603,172600,4543357440,15930,15930,15930,15930,0
|
|
20240603,172500,4543357440,15930,15930,15930,15930,0
|
|
20240603,172400,4543357440,15930,15930,15930,15930,0
|
|
20240603,172300,4543357440,15930,15930,15930,15930,0
|
|
20240603,172200,4543357440,15930,15930,15930,15930,0
|
|
20240603,172100,4543357440,15930,15930,15930,15930,0
|
|
20240603,172000,4543357440,15930,15930,15930,15930,0
|
|
20240603,171900,4543357440,15930,15930,15930,15930,0
|
|
20240603,171800,4543357440,15930,15930,15930,15930,0
|
|
20240603,171700,4543357440,15930,15930,15930,15930,0
|
|
20240603,171600,4543357440,15930,15930,15930,15930,0
|
|
20240603,171500,4543357440,15930,15930,15930,15930,0
|
|
20240603,171400,4543357440,15930,15930,15930,15930,0
|
|
20240603,171300,4543357440,15930,15930,15930,15930,0
|
|
20240603,171200,4543357440,15930,15930,15930,15930,0
|
|
20240603,171100,4543357440,15930,15930,15930,15930,0
|
|
20240603,171000,4543357440,15930,15930,15930,15930,0
|
|
20240603,170900,4543357440,15930,15930,15930,15930,0
|
|
20240603,170800,4543357440,15930,15930,15930,15930,0
|
|
20240603,170700,4543357440,15930,15930,15930,15930,0
|
|
20240603,170600,4543357440,15930,15930,15930,15930,0
|
|
20240603,170500,4543357440,15930,15930,15930,15930,0
|
|
20240603,170400,4543357440,15930,15930,15930,15930,0
|
|
20240603,170300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,170200,4543357440,15930,15930,15930,15930,0
|
|
20240603,170100,4543357440,15930,15930,15930,15930,0
|
|
20240603,170000,4543357440,15930,15930,15930,15930,0
|
|
20240603,165900,4543357440,15930,15930,15930,15930,0
|
|
20240603,165800,4543357440,15930,15930,15930,15930,0
|
|
20240603,165700,4543357440,15930,15930,15930,15930,0
|
|
20240603,165600,4543357440,15930,15930,15930,15930,0
|
|
20240603,165500,4543357440,15930,15930,15930,15930,0
|
|
20240603,165400,4543357440,15930,15930,15930,15930,0
|
|
20240603,165300,4543357440,15930,15930,15930,15930,0
|
|
20240603,165200,4543357440,15930,15930,15930,15930,0
|
|
20240603,165100,4543357440,15930,15930,15930,15930,0
|
|
20240603,165000,4543357440,15930,15930,15930,15930,0
|
|
20240603,164900,4543357440,15930,15930,15930,15930,0
|
|
20240603,164800,4543357440,15930,15930,15930,15930,0
|
|
20240603,164700,4543357440,15930,15930,15930,15930,0
|
|
20240603,164600,4543357440,15930,15930,15930,15930,0
|
|
20240603,164500,4543357440,15930,15930,15930,15930,0
|
|
20240603,164400,4543357440,15930,15930,15930,15930,0
|
|
20240603,164300,4543357440,15930,15930,15930,15930,0
|
|
20240603,164200,4543357440,15930,15930,15930,15930,0
|
|
20240603,164100,4543357440,15930,15930,15930,15930,0
|
|
20240603,164000,4543357440,15930,15930,15930,15930,0
|
|
20240603,163900,4543357440,15930,15930,15930,15930,0
|
|
20240603,163800,4543357440,15930,15930,15930,15930,0
|
|
20240603,163700,4543357440,15930,15930,15930,15930,0
|
|
20240603,163600,4543357440,15930,15930,15930,15930,0
|
|
20240603,163500,4543357440,15930,15930,15930,15930,0
|
|
20240603,163400,4543357440,15930,15930,15930,15930,0
|
|
20240603,163300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,163200,4543357440,15930,15930,15930,15930,0
|
|
20240603,163100,4543357440,15930,15930,15930,15930,0
|
|
20240603,163000,4543357440,15930,15930,15930,15930,0
|
|
20240603,162900,4543357440,15930,15930,15930,15930,0
|
|
20240603,162800,4543357440,15930,15930,15930,15930,0
|
|
20240603,162700,4543357440,15930,15930,15930,15930,0
|
|
20240603,162600,4543357440,15930,15930,15930,15930,0
|
|
20240603,162500,4543357440,15930,15930,15930,15930,0
|
|
20240603,162400,4543357440,15930,15930,15930,15930,0
|
|
20240603,162300,4543357440,15930,15930,15930,15930,0
|
|
20240603,162200,4543357440,15930,15930,15930,15930,0
|
|
20240603,162100,4543357440,15930,15930,15930,15930,0
|
|
20240603,162000,4543357440,15930,15930,15930,15930,0
|
|
20240603,161900,4543357440,15930,15930,15930,15930,0
|
|
20240603,161800,4543357440,15930,15930,15930,15930,0
|
|
20240603,161700,4543357440,15930,15930,15930,15930,0
|
|
20240603,161600,4543357440,15930,15930,15930,15930,0
|
|
20240603,161500,4543357440,15930,15930,15930,15930,0
|
|
20240603,161400,4543357440,15930,15930,15930,15930,0
|
|
20240603,161300,4543357440,15930,15930,15930,15930,0
|
|
20240603,161200,4543357440,15930,15930,15930,15930,0
|
|
20240603,161100,4543357440,15930,15930,15930,15930,0
|
|
20240603,161000,4543357440,15930,15930,15930,15930,0
|
|
20240603,160900,4543357440,15930,15930,15930,15930,0
|
|
20240603,160800,4543357440,15930,15930,15930,15930,0
|
|
20240603,160700,4543357440,15930,15930,15930,15930,0
|
|
20240603,160600,4543357440,15930,15930,15930,15930,0
|
|
20240603,160500,4543357440,15930,15930,15930,15930,0
|
|
20240603,160400,4543357440,15930,15930,15930,15930,0
|
|
20240603,160300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,160200,4543357440,15930,15930,15930,15930,0
|
|
20240603,160100,4543357440,15930,15930,15930,15930,0
|
|
20240603,160000,4543357440,15930,15930,15930,15930,0
|
|
20240603,155900,4543357440,15930,15930,15930,15930,0
|
|
20240603,155800,4543357440,15930,15930,15930,15930,0
|
|
20240603,155700,4543357440,15930,15930,15930,15930,0
|
|
20240603,155600,4543357440,15930,15930,15930,15930,0
|
|
20240603,155500,4543357440,15930,15930,15930,15930,0
|
|
20240603,155400,4543357440,15930,15930,15930,15930,0
|
|
20240603,155300,4543357440,15930,15930,15930,15930,0
|
|
20240603,155200,4543357440,15930,15930,15930,15930,0
|
|
20240603,155100,4543357440,15930,15930,15930,15930,0
|
|
20240603,155000,4543357440,15930,15930,15930,15930,0
|
|
20240603,154900,4543357440,15930,15930,15930,15930,0
|
|
20240603,154800,4543357440,15930,15930,15930,15930,0
|
|
20240603,154700,4543357440,15930,15930,15930,15930,0
|
|
20240603,154600,4543357440,15930,15930,15930,15930,0
|
|
20240603,154500,4543357440,15930,15930,15930,15930,0
|
|
20240603,154400,4543357440,15930,15930,15930,15930,0
|
|
20240603,154300,4543357440,15930,15930,15930,15930,0
|
|
20240603,154200,4543357440,15930,15930,15930,15930,0
|
|
20240603,154100,4543357440,15930,15930,15930,15930,0
|
|
20240603,154000,4543357440,15930,15930,15930,15930,0
|
|
20240603,153900,4543357440,15930,15930,15930,15930,0
|
|
20240603,153800,4543357440,15930,15930,15930,15930,0
|
|
20240603,153700,4543357440,15930,15930,15930,15930,0
|
|
20240603,153600,4543357440,15930,15930,15930,15930,0
|
|
20240603,153500,4543357440,15930,15930,15930,15930,0
|
|
20240603,153400,4543357440,15930,15930,15930,15930,0
|
|
20240603,153300,4543357440,15930,15930,15930,15930,9491
|
|
20240603,153200,4543357440,15930,15930,15930,15930,0
|
|
20240603,153100,4543357440,15930,15930,15930,15930,0
|
|
20240603,153000,4543357440,15930,15930,15930,15930,9491
|
|
20240603,152900,4392165810,15880,15880,15880,15880,0
|
|
20240603,152800,4392165810,15880,15880,15880,15880,0
|
|
20240603,152700,4392165810,15880,15880,15880,15880,0
|
|
20240603,152600,4392165810,15880,15880,15880,15880,0
|
|
20240603,152500,4392165810,15880,15880,15880,15880,0
|
|
20240603,152400,4392165810,15880,15880,15880,15880,0
|
|
20240603,152300,4392165810,15880,15880,15880,15880,0
|
|
20240603,152200,4392165810,15880,15880,15880,15880,0
|
|
20240603,152100,4392165810,15880,15880,15880,15880,0
|
|
20240603,152000,4392165810,15880,15880,15880,15880,0
|
|
20240603,151900,4392165810,15880,15870,15890,15860,504
|
|
20240603,151800,4384167160,15850,15840,15870,15830,5255
|
|
20240603,151700,4300925900,15840,15860,15860,15840,429
|
|
20240603,151600,4294127200,15860,15860,15870,15860,329
|
|
20240603,151500,4288909200,15860,15840,15860,15840,1148
|
|
20240603,151400,4270716040,15860,15860,15860,15860,114
|
|
20240603,151300,4268908000,15860,15860,15860,15860,252
|
|
20240603,151200,4264911280,15860,15850,15860,15850,671
|
|
20240603,151100,4254275020,15850,15850,15850,15850,13
|
|
20240603,151000,4254068970,15850,15820,15850,15820,623
|
|
20240603,150900,4244196810,15830,15830,15830,15830,1475
|
|
20240603,150800,4220847560,15830,15830,15860,15830,117
|
|
20240603,150700,4218995390,15830,15840,15860,15830,821
|
|
20240603,150600,4205985440,15860,15850,15860,15850,296
|
|
20240603,150500,4201293730,15850,15850,15860,15850,279
|
|
20240603,150400,4196870960,15850,15850,15850,15850,65
|
|
20240603,150300,4195840710,15850,15850,15850,15850,40
|
|
20240603,150200,4195206710,15850,15860,15860,15850,395
|
|
20240603,150100,4188943540,15860,15860,15860,15860,30
|
|
20240603,150000,4188467740,15860,15870,15870,15860,54
|
|
20240603,145900,4187611260,15870,15860,15870,15860,273
|
|
20240603,145800,4183279510,15860,15860,15870,15860,102
|
|
20240603,145700,4181661780,15850,15860,15880,15840,29
|
|
20240603,145600,4181202030,15880,15830,15880,15830,323
|
|
20240603,145500,4176085970,15800,15850,15860,15800,3594
|
|
20240603,145400,4119219680,15850,15880,15880,15850,1208
|
|
20240603,145300,4100056470,15880,15890,15890,15860,406
|
|
20240603,145200,4093608130,15890,15900,15900,15890,126
|
|
20240603,145100,4091605890,15900,15900,15910,15890,650
|
|
20240603,145000,4081271040,15900,15900,15900,15900,550
|
|
20240603,144900,4072526040,15910,15910,15910,15910,340
|
|
20240603,144800,4067116640,15920,15920,15920,15900,72
|
|
20240603,144700,4065970700,15920,15920,15930,15920,168
|
|
20240603,144600,4063295050,15930,15910,15930,15910,29
|
|
20240603,144500,4062833360,15900,15910,15910,15890,384
|
|
20240603,144400,4056727470,15910,15920,15940,15910,1595
|
|
20240603,144300,4031318130,15920,15920,15920,15920,3
|
|
20240603,144200,4031270370,15920,15940,15940,15920,696
|
|
20240603,144100,4020176150,15930,15920,15940,15910,1024
|
|
20240603,144000,4003866910,15910,15910,15910,15910,373
|
|
20240603,143900,3997932480,15900,15910,15910,15900,393
|
|
20240603,143800,3991682920,15910,15910,15910,15900,381
|
|
20240603,143700,3985622210,15910,15900,15910,15900,370
|
|
20240603,143600,3979737470,15900,15900,15900,15900,301
|
|
20240603,143500,3974951570,15910,15910,15910,15910,0
|
|
20240603,143400,3974951570,15910,15890,15910,15890,704
|
|
20240603,143300,3963759710,15880,15880,15880,15880,100
|
|
20240603,143200,3962171710,15870,15880,15880,15870,222
|
|
20240603,143100,3958648350,15890,15890,15890,15880,244
|
|
20240603,143000,3954771200,15880,15870,15880,15870,556
|
|
20240603,142900,3945947470,15870,15870,15870,15870,62
|
|
20240603,142800,3944963530,15880,15860,15880,15860,1147
|
|
20240603,142700,3926764890,15850,15850,15850,15850,0
|
|
20240603,142600,3926764890,15850,15850,15850,15850,218
|
|
20240603,142500,3923309590,15850,15890,15890,15850,3031
|
|
20240603,142400,3875244020,15900,15900,15900,15900,30
|
|
20240603,142300,3874767020,15910,15900,15910,15880,406
|
|
20240603,142200,3868309190,15900,15900,15900,15900,783
|
|
20240603,142100,3855859490,15900,15890,15900,15890,39
|
|
20240603,142000,3855239770,15890,15890,15890,15890,78
|
|
20240603,141900,3854000350,15890,15890,15890,15890,163
|
|
20240603,141800,3851410280,15890,15890,15890,15890,623
|
|
20240603,141700,3841510810,15890,15880,15890,15880,389
|
|
20240603,141600,3835330400,15900,15890,15900,15890,286
|
|
20240603,141500,3830783490,15890,15880,15890,15880,117
|
|
20240603,141400,3828925420,15880,15880,15890,15880,3
|
|
20240603,141300,3828877770,15850,15850,15850,15850,0
|
|
20240603,141200,3828877770,15850,15850,15850,15850,1
|
|
20240603,141100,3828861920,15850,15850,15850,15850,0
|
|
20240603,141000,3828861920,15850,15870,15870,15850,64
|
|
20240603,140900,3827846660,15890,15850,15890,15830,236
|
|
20240603,140800,3824099640,15830,15830,15850,15780,4351
|
|
20240603,140700,3755337420,15830,15830,15830,15830,100
|
|
20240603,140600,3753754420,15830,15860,15860,15830,97
|
|
20240603,140500,3752217360,15880,15850,15880,15850,31
|
|
20240603,140400,3751725370,15850,15840,15850,15830,691
|
|
20240603,140300,3740786480,15840,15880,15880,15840,1178
|
|
20240603,140200,3722106520,15900,15900,15910,15880,152
|
|
20240603,140100,3719692030,15890,15900,15900,15890,272
|
|
20240603,140000,3715369780,15900,15890,15900,15890,135
|
|
20240603,135900,3713224480,15890,15880,15890,15880,84
|
|
20240603,135800,3711890530,15880,15880,15910,15870,173
|
|
20240603,135700,3709143190,15880,15900,15900,15880,200
|
|
20240603,135600,3705965570,15910,15900,15910,15900,72
|
|
20240603,135500,3704820670,15900,15920,15920,15900,693
|
|
20240603,135400,3693795150,15930,15940,15940,15930,153
|
|
20240603,135300,3691357460,15940,15940,15940,15940,20
|
|
20240603,135200,3691038660,15930,15930,15930,15930,39
|
|
20240603,135100,3690417390,15930,15950,15950,15930,267
|
|
20240603,135000,3686162170,15950,15970,15970,15950,319
|
|
20240603,134900,3681071020,15970,15970,15980,15960,392
|
|
20240603,134800,3674810970,15970,15960,15970,15960,109
|
|
20240603,134700,3673070250,15980,15930,15980,15930,2321
|
|
20240603,134600,3636033100,15930,15930,15930,15930,596
|
|
20240603,134500,3626538820,15930,15930,15930,15920,596
|
|
20240603,134400,3617044550,15920,15920,15930,15920,228
|
|
20240603,134300,3613414700,15920,15910,15920,15910,198
|
|
20240603,134200,3610262550,15930,15910,15930,15880,328
|
|
20240603,134100,3605040410,15910,15900,15910,15900,492
|
|
20240603,134000,3597212710,15910,15910,15910,15880,3
|
|
20240603,133900,3597165010,15880,15840,15930,15840,5074
|
|
20240603,133800,3516451600,15840,15860,15860,15840,54
|
|
20240603,133700,3515595560,15850,15850,15850,15850,340
|
|
20240603,133600,3510206560,15850,15860,15860,15850,304
|
|
20240603,133500,3505387500,15860,15860,15860,15860,7
|
|
20240603,133400,3505276480,15850,15880,15880,15850,451
|
|
20240603,133300,3498116980,15890,15890,15890,15890,435
|
|
20240603,133200,3491204830,15880,15880,15880,15870,189
|
|
20240603,133100,3488204990,15870,15880,15880,15870,99
|
|
20240603,133000,3486633510,15880,15870,15900,15870,1113
|
|
20240603,132900,3468940020,15860,15850,15890,15850,106
|
|
20240603,132800,3467258850,15870,15840,15890,15840,69
|
|
20240603,132700,3466164710,15840,15860,15890,15840,185
|
|
20240603,132600,3463233810,15890,15860,15890,15860,38
|
|
20240603,132500,3462630030,15850,15850,15890,15850,20
|
|
20240603,132400,3462312820,15840,15840,15840,15840,301
|
|
20240603,132300,3457544980,15890,15850,15890,15850,9
|
|
20240603,132200,3457402110,15890,15850,15890,15850,49
|
|
20240603,132100,3456623620,15840,15840,15840,15840,301
|
|
20240603,132000,3451855780,15840,15820,15840,15820,77
|
|
20240603,131900,3450637560,15820,15840,15900,15820,1020
|
|
20240603,131800,3434442940,15820,15820,15820,15820,442
|
|
20240603,131700,3427450500,15820,15820,15820,15820,80
|
|
20240603,131600,3426184900,15820,15840,15840,15820,525
|
|
20240603,131500,3417874640,15840,15850,15850,15840,255
|
|
20240603,131400,3413833130,15850,15850,15850,15850,0
|
|
20240603,131300,3413833130,15850,15860,15860,15850,30
|
|
20240603,131200,3413357620,15850,15870,15870,15850,416
|
|
20240603,131100,3406761330,15870,15870,15870,15870,16
|
|
20240603,131000,3406507410,15860,15880,15880,15860,116
|
|
20240603,130900,3404665530,15850,15850,15850,15850,216
|
|
20240603,130800,3401241930,15850,15870,15870,15850,435
|
|
20240603,130700,3394341590,15880,15870,15890,15870,305
|
|
20240603,130600,3389500710,15870,15880,15880,15870,254
|
|
20240603,130500,3385469720,15870,15870,15870,15870,1
|
|
20240603,130400,3385453850,15870,15870,15870,15870,161
|
|
20240603,130300,3382898780,15870,15880,15880,15870,128
|
|
20240603,130200,3380867240,15880,15880,15880,15880,80
|
|
20240603,130100,3379596840,15880,15890,15890,15880,252
|
|
20240603,130000,3375593070,15890,15890,15890,15890,5
|
|
20240603,125900,3375513620,15890,15900,15900,15890,455
|
|
20240603,125800,3368283200,15890,15900,15900,15890,23
|
|
20240603,125700,3367917510,15900,15890,15910,15890,1086
|
|
20240603,125600,3350654220,15890,15890,15890,15890,0
|
|
20240603,125500,3350654220,15890,15890,15890,15890,0
|
|
20240603,125400,3350654220,15890,15900,15900,15890,33
|
|
20240603,125300,3350129840,15900,15900,15900,15900,75
|
|
20240603,125200,3348937340,15900,15900,15900,15900,1
|
|
20240603,125100,3348921440,15890,15890,15900,15890,195
|
|
20240603,125000,3345822440,15900,15900,15900,15890,291
|
|
20240603,124900,3341196540,15900,15890,15900,15890,2138
|
|
20240603,124800,3307208450,15880,15880,15890,15880,304
|
|
20240603,124700,3302379640,15870,15870,15870,15860,1070
|
|
20240603,124600,3285398750,15870,15870,15870,15870,281
|
|
20240603,124500,3280939280,15870,15870,15880,15870,559
|
|
20240603,124400,3272067930,15860,15870,15870,15860,243
|
|
20240603,124300,3268212400,15870,15870,15870,15870,105
|
|
20240603,124200,3266546050,15870,15870,15870,15870,658
|
|
20240603,124100,3256103590,15870,15870,15870,15870,247
|
|
20240603,124000,3252183700,15870,15860,15870,15860,886
|
|
20240603,123900,3238131660,15860,15850,15860,15850,1074
|
|
20240603,123800,3221101990,15840,15830,15840,15830,422
|
|
20240603,123700,3214417700,15840,15840,15840,15840,7
|
|
20240603,123600,3214306820,15840,15830,15840,15830,149
|
|
20240603,123500,3211948140,15830,15830,15830,15830,1
|
|
20240603,123400,3211932310,15830,15820,15830,15820,533
|
|
20240603,123300,3203495240,15800,15810,15810,15800,50
|
|
20240603,123200,3202705230,15820,15820,15820,15820,62
|
|
20240603,123100,3201724390,15830,15830,15830,15830,1
|
|
20240603,123000,3201708560,15830,15840,15840,15830,51
|
|
20240603,122900,3200901220,15840,15830,15840,15830,2
|
|
20240603,122800,3200869550,15830,15810,15840,15810,398
|
|
20240603,122700,3194569240,15830,15820,15830,15810,101
|
|
20240603,122600,3192972360,15810,15790,15810,15790,403
|
|
20240603,122500,3186603180,15800,15760,15800,15760,1876
|
|
20240603,122400,3156985750,15750,15770,15770,15750,80
|
|
20240603,122300,3155724950,15750,15750,15750,15750,0
|
|
20240603,122200,3155724950,15750,15750,15750,15750,0
|
|
20240603,122100,3155724950,15750,15750,15750,15750,2
|
|
20240603,122000,3155693450,15750,15750,15770,15750,16
|
|
20240603,121900,3155441430,15750,15770,15790,15750,189
|
|
20240603,121800,3152457600,15770,15760,15790,15760,184
|
|
20240603,121700,3149554100,15780,15760,15780,15760,15
|
|
20240603,121600,3149317540,15750,15740,15750,15740,225
|
|
20240603,121500,3145775990,15760,15770,15770,15760,3
|
|
20240603,121400,3145728700,15780,15760,15780,15760,101
|
|
20240603,121300,3144134960,15760,15750,15760,15750,1007
|
|
20240603,121200,3128274700,15750,15750,15780,15750,185
|
|
20240603,121100,3125359280,15750,15750,15750,15730,49
|
|
20240603,121000,3124588450,15750,15780,15780,15750,242
|
|
20240603,120900,3120769780,15750,15750,15750,15750,100
|
|
20240603,120800,3119194780,15750,15750,15770,15750,35
|
|
20240603,120700,3118642890,15740,15750,15750,15720,515
|
|
20240603,120600,3110538240,15740,15740,15740,15740,20
|
|
20240603,120500,3110223440,15760,15760,15760,15760,30
|
|
20240603,120400,3109750640,15760,15760,15760,15760,107
|
|
20240603,120300,3108064320,15760,15760,15760,15760,0
|
|
20240603,120200,3108064320,15760,15760,15770,15760,276
|
|
20240603,120100,3103714530,15770,15770,15770,15770,2
|
|
20240603,120000,3103682990,15770,15770,15770,15770,17
|
|
20240603,115900,3103414900,15770,15770,15770,15770,306
|
|
20240603,115800,3098589280,15780,15770,15780,15770,321
|
|
20240603,115700,3093524540,15760,15760,15760,15760,220
|
|
20240603,115600,3090057340,15760,15750,15760,15750,269
|
|
20240603,115500,3085818210,15740,15740,15740,15740,360
|
|
20240603,115400,3080151810,15740,15740,15740,15740,0
|
|
20240603,115300,3080151810,15740,15750,15750,15740,316
|
|
20240603,115200,3075177660,15750,15750,15750,15750,254
|
|
20240603,115100,3071177160,15750,15750,15750,15750,3
|
|
20240603,115000,3071129910,15750,15750,15750,15750,35
|
|
20240603,114900,3070578660,15750,15750,15760,15750,329
|
|
20240603,114800,3065396850,15760,15770,15770,15760,664
|
|
20240603,114700,3054932090,15760,15760,15760,15760,0
|
|
20240603,114600,3054932090,15760,15770,15770,15760,13
|
|
20240603,114500,3054727180,15790,15790,15790,15790,0
|
|
20240603,114400,3054727180,15790,15780,15790,15770,1148
|
|
20240603,114300,3036619090,15780,15780,15780,15780,16
|
|
20240603,114200,3036366610,15790,15770,15790,15760,267
|
|
20240603,114100,3032156770,15770,15770,15770,15770,79
|
|
20240603,114000,3030910940,15780,15790,15790,15780,163
|
|
20240603,113900,3028338400,15780,15780,15780,15780,2
|
|
20240603,113800,3028306840,15780,15780,15780,15780,372
|
|
20240603,113700,3022436680,15790,15790,15790,15780,955
|
|
20240603,113600,3007362730,15800,15800,15800,15800,10
|
|
20240603,113500,3007204730,15800,15810,15810,15800,623
|
|
20240603,113400,2997361300,15800,15800,15810,15800,1731
|
|
20240603,113300,2970009470,15810,15810,15810,15810,614
|
|
20240603,113200,2960302130,15810,15820,15820,15810,262
|
|
20240603,113100,2956159860,15820,15830,15830,15820,498
|
|
20240603,113000,2948281200,15820,15820,15830,15820,93
|
|
20240603,112900,2946809930,15830,15830,15830,15830,40
|
|
20240603,112800,2946176730,15820,15830,15830,15820,744
|
|
20240603,112700,2934406250,15830,15830,15830,15830,75
|
|
20240603,112600,2933219000,15830,15830,15840,15830,73
|
|
20240603,112500,2932063390,15820,15860,15870,15820,2614
|
|
20240603,112400,2890667910,15860,15880,15880,15860,347
|
|
20240603,112300,2885162210,15880,15880,15880,15880,373
|
|
20240603,112200,2879238970,15890,15910,15910,15890,1311
|
|
20240603,112100,2858404400,15920,15910,15920,15910,283
|
|
20240603,112000,2853901860,15890,15900,15900,15890,234
|
|
20240603,111900,2850182560,15910,15900,15910,15900,343
|
|
20240603,111800,2844728810,15900,15900,15920,15890,65
|
|
20240603,111700,2843695120,15900,15920,15920,15890,2374
|
|
20240603,111600,2805951490,15930,15920,15940,15920,1789
|
|
20240603,111500,2777463630,15910,15900,15920,15900,1888
|
|
20240603,111400,2747438080,15900,15900,15900,15890,982
|
|
20240603,111300,2731825590,15900,15880,15900,15880,1528
|
|
20240603,111200,2707539440,15870,15850,15870,15850,1003
|
|
20240603,111100,2691636660,15850,15840,15850,15840,554
|
|
20240603,111000,2682858040,15830,15830,15830,15830,167
|
|
20240603,110900,2680214430,15830,15820,15830,15820,168
|
|
20240603,110800,2677556650,15820,15820,15820,15820,163
|
|
20240603,110700,2674977990,15820,15810,15820,15810,116
|
|
20240603,110600,2673143410,15820,15810,15820,15810,181
|
|
20240603,110500,2670280650,15820,15840,15840,15820,1493
|
|
20240603,110400,2646650690,15850,15880,15880,15850,1324
|
|
20240603,110300,2625642300,15890,15900,15920,15890,983
|
|
20240603,110200,2610014220,15910,15910,15920,15900,635
|
|
20240603,110100,2599908500,15910,15900,15910,15900,1621
|
|
20240603,110000,2574129110,15890,15860,15890,15860,1189
|
|
20240603,105900,2555240550,15870,15860,15870,15860,1136
|
|
20240603,105800,2537213580,15860,15850,15860,15850,1191
|
|
20240603,105700,2518329080,15840,15850,15850,15840,154
|
|
20240603,105600,2515888430,15850,15850,15860,15850,618
|
|
20240603,105500,2506091650,15850,15850,15850,15830,212
|
|
20240603,105400,2502731680,15850,15870,15870,15850,82
|
|
20240603,105300,2501431850,15870,15820,15870,15820,3792
|
|
20240603,105200,2441347770,15830,15820,15830,15820,820
|
|
20240603,105100,2428371550,15820,15810,15820,15780,473
|
|
20240603,105000,2420889150,15810,15820,15820,15780,219
|
|
20240603,104900,2417424850,15770,15820,15820,15760,180
|
|
20240603,104800,2414579630,15820,15810,15820,15810,224
|
|
20240603,104700,2411036050,15820,15750,15820,15750,24
|
|
20240603,104600,2410656590,15800,15800,15820,15750,2430
|
|
20240603,104500,2372238190,15800,15800,15810,15760,697
|
|
20240603,104400,2361219600,15800,15710,15800,15710,2463
|
|
20240603,104300,2322342780,15710,15700,15710,15700,330
|
|
20240603,104200,2317161760,15700,15690,15710,15690,646
|
|
20240603,104100,2307018700,15690,15680,15690,15670,107
|
|
20240603,104000,2305340610,15670,15670,15670,15670,0
|
|
20240603,103900,2305340610,15670,15670,15680,15670,2351
|
|
20240603,103800,2268484020,15670,15690,15690,15670,2286
|
|
20240603,103700,2232649080,15690,15680,15720,15680,1866
|
|
20240603,103600,2203370750,15680,15680,15680,15680,275
|
|
20240603,103500,2199058750,15670,15710,15720,15670,2231
|
|
20240603,103400,2164072560,15700,15710,15710,15700,136
|
|
20240603,103300,2161937340,15700,15730,15730,15700,601
|
|
20240603,103200,2152496830,15730,15730,15730,15730,404
|
|
20240603,103100,2146141910,15730,15730,15730,15730,63
|
|
20240603,103000,2145150920,15730,15750,15750,15730,926
|
|
20240603,102900,2130573210,15740,15750,15790,15740,111
|
|
20240603,102800,2128825260,15740,15740,15740,15730,390
|
|
20240603,102700,2122686760,15740,15780,15780,15740,7
|
|
20240603,102600,2122576540,15730,15790,15790,15720,25
|
|
20240603,102500,2122182920,15800,15810,15810,15700,569
|
|
20240603,102400,2113221740,15820,15760,15820,15760,128
|
|
20240603,102300,2111197220,15820,15810,15820,15760,1452
|
|
20240603,102200,2088256180,15830,15780,15830,15780,1004
|
|
20240603,102100,2072387030,15780,15780,15800,15780,230
|
|
20240603,102000,2068753170,15800,15800,15810,15740,4010
|
|
20240603,101900,2005366370,15790,15750,15790,15750,584
|
|
20240603,101800,1996160910,15740,15710,15740,15710,348
|
|
20240603,101700,1990690130,15710,15710,15720,15700,85
|
|
20240603,101600,1989354780,15710,15680,15720,15680,295
|
|
20240603,101500,1984725080,15680,15690,15720,15680,5431
|
|
20240603,101400,1899520970,15680,15680,15690,15680,639
|
|
20240603,101300,1889498770,15680,15700,15700,15680,790
|
|
20240603,101200,1877106410,15700,15680,15700,15680,116
|
|
20240603,101100,1875285260,15680,15670,15690,15660,1377
|
|
20240603,101000,1853706500,15660,15680,15690,15660,2646
|
|
20240603,100900,1812225960,15680,15670,15680,15670,748
|
|
20240603,100800,1800503800,15670,15660,15670,15660,1075
|
|
20240603,100700,1783663430,15660,15680,15680,15660,3526
|
|
20240603,100600,1728397990,15680,15680,15700,15680,933
|
|
20240603,100500,1713768510,15680,15680,15690,15680,341
|
|
20240603,100400,1708421580,15680,15690,15690,15680,2917
|
|
20240603,100300,1662668210,15690,15700,15700,15690,1185
|
|
20240603,100200,1644073900,15700,15690,15720,15690,511
|
|
20240603,100100,1636054400,15690,15700,15700,15690,551
|
|
20240603,100000,1627405500,15700,15700,15700,15690,1817
|
|
20240603,095900,1598892550,15690,15700,15700,15690,982
|
|
20240603,095800,1583481970,15690,15720,15720,15690,1474
|
|
20240603,095700,1560337420,15720,15700,15720,15700,264
|
|
20240603,095600,1556191940,15700,15710,15730,15700,432
|
|
20240603,095500,1549408240,15710,15730,15740,15710,1719
|
|
20240603,095400,1522381100,15720,15730,15730,15720,474
|
|
20240603,095300,1514929660,15730,15720,15740,15720,357
|
|
20240603,095200,1509314300,15730,15720,15730,15720,202
|
|
20240603,095100,1506137710,15710,15710,15710,15700,1498
|
|
20240603,095000,1482604780,15710,15730,15730,15710,1276
|
|
20240603,094900,1462556870,15710,15710,15710,15710,158
|
|
20240603,094800,1460074690,15730,15740,15740,15700,3431
|
|
20240603,094700,1406160190,15730,15750,15780,15730,943
|
|
20240603,094600,1391321080,15750,15800,15800,15750,3196
|
|
20240603,094500,1340953680,15810,15800,15850,15800,76
|
|
20240603,094400,1339751770,15840,15770,15840,15760,1155
|
|
20240603,094300,1321483370,15820,15840,15840,15750,4200
|
|
20240603,094200,1255177470,15860,15830,15870,15830,4275
|
|
20240603,094100,1187438050,15820,15790,15830,15780,1398
|
|
20240603,094000,1165336350,15790,15760,15790,15760,738
|
|
20240603,093900,1153687650,15780,15790,15790,15780,160
|
|
20240603,093800,1151162330,15790,15800,15800,15760,940
|
|
20240603,093700,1136327980,15800,15800,15800,15800,540
|
|
20240603,093600,1127795980,15810,15810,15810,15790,525
|
|
20240603,093500,1119504250,15800,15800,15800,15790,1146
|
|
20240603,093400,1101398520,15800,15750,15800,15750,3416
|
|
20240603,093300,1047550400,15750,15750,15750,15740,220
|
|
20240603,093200,1044085550,15750,15750,15750,15740,122
|
|
20240603,093100,1042164550,15750,15760,15760,15750,308
|
|
20240603,093000,1037312220,15760,15730,15760,15730,2427
|
|
20240603,092900,999126380,15710,15710,15710,15700,929
|
|
20240603,092800,984533400,15700,15700,15710,15700,1322
|
|
20240603,092700,963777370,15700,15650,15700,15640,1551
|
|
20240603,092600,939481530,15650,15690,15690,15640,10932
|
|
20240603,092500,768309540,15690,15700,15700,15690,1901
|
|
20240603,092400,738466960,15700,15700,15730,15700,1405
|
|
20240603,092300,716404100,15720,15680,15720,15680,958
|
|
20240603,092200,701362340,15700,15710,15710,15680,1582
|
|
20240603,092100,676548890,15690,15720,15720,15680,2082
|
|
20240603,092000,643882570,15680,15700,15730,15680,1008
|
|
20240603,091900,628067490,15700,15660,15700,15650,4059
|
|
20240603,091800,564478840,15670,15720,15720,15670,5849
|
|
20240603,091700,472709960,15720,15730,15740,15710,1702
|
|
20240603,091600,445946690,15730,15740,15740,15720,1562
|
|
20240603,091500,421370720,15730,15740,15740,15730,586
|
|
20240603,091400,412152640,15730,15750,15750,15730,2170
|
|
20240603,091300,377982230,15740,15750,15750,15740,300
|
|
20240603,091200,373257720,15750,15750,15760,15740,2858
|
|
20240603,091100,328248530,15750,15770,15780,15750,3346
|
|
20240603,091000,275503410,15780,15790,15800,15780,1826
|
|
20240603,090900,246673440,15790,15830,15830,15790,497
|
|
20240603,090800,238821740,15820,15780,15820,15770,2866
|
|
20240603,090700,193537750,15800,15760,15800,15760,1284
|
|
20240603,090600,173282070,15780,15770,15800,15760,876
|
|
20240603,090500,159460860,15780,15760,15780,15760,174
|
|
20240603,090400,156716190,15780,15750,15800,15750,380
|
|
20240603,090300,150725460,15750,15750,15800,15740,763
|
|
20240603,090200,138705070,15800,15780,15810,15750,1238
|
|
20240603,090100,119171360,15760,15770,15770,15760,2019
|
|
20240603,090000,87332650,15770,15790,15790,15710,5527
|