636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,193300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,193200,24184718440,16780,16780,16780,16780,0
|
|
20240604,193100,24184718440,16780,16780,16780,16780,0
|
|
20240604,193000,24184718440,16780,16780,16780,16780,0
|
|
20240604,192900,24184718440,16780,16780,16780,16780,0
|
|
20240604,192800,24184718440,16780,16780,16780,16780,0
|
|
20240604,192700,24184718440,16780,16780,16780,16780,0
|
|
20240604,192600,24184718440,16780,16780,16780,16780,0
|
|
20240604,192500,24184718440,16780,16780,16780,16780,0
|
|
20240604,192400,24184718440,16780,16780,16780,16780,0
|
|
20240604,192300,24184718440,16780,16780,16780,16780,0
|
|
20240604,192200,24184718440,16780,16780,16780,16780,0
|
|
20240604,192100,24184718440,16780,16780,16780,16780,0
|
|
20240604,192000,24184718440,16780,16780,16780,16780,0
|
|
20240604,191900,24184718440,16780,16780,16780,16780,0
|
|
20240604,191800,24184718440,16780,16780,16780,16780,0
|
|
20240604,191700,24184718440,16780,16780,16780,16780,0
|
|
20240604,191600,24184718440,16780,16780,16780,16780,0
|
|
20240604,191500,24184718440,16780,16780,16780,16780,0
|
|
20240604,191400,24184718440,16780,16780,16780,16780,0
|
|
20240604,191300,24184718440,16780,16780,16780,16780,0
|
|
20240604,191200,24184718440,16780,16780,16780,16780,0
|
|
20240604,191100,24184718440,16780,16780,16780,16780,0
|
|
20240604,191000,24184718440,16780,16780,16780,16780,0
|
|
20240604,190900,24184718440,16780,16780,16780,16780,0
|
|
20240604,190800,24184718440,16780,16780,16780,16780,0
|
|
20240604,190700,24184718440,16780,16780,16780,16780,0
|
|
20240604,190600,24184718440,16780,16780,16780,16780,0
|
|
20240604,190500,24184718440,16780,16780,16780,16780,0
|
|
20240604,190400,24184718440,16780,16780,16780,16780,0
|
|
20240604,190300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,190200,24184718440,16780,16780,16780,16780,0
|
|
20240604,190100,24184718440,16780,16780,16780,16780,0
|
|
20240604,190000,24184718440,16780,16780,16780,16780,0
|
|
20240604,185900,24184718440,16780,16780,16780,16780,0
|
|
20240604,185800,24184718440,16780,16780,16780,16780,0
|
|
20240604,185700,24184718440,16780,16780,16780,16780,0
|
|
20240604,185600,24184718440,16780,16780,16780,16780,0
|
|
20240604,185500,24184718440,16780,16780,16780,16780,0
|
|
20240604,185400,24184718440,16780,16780,16780,16780,0
|
|
20240604,185300,24184718440,16780,16780,16780,16780,0
|
|
20240604,185200,24184718440,16780,16780,16780,16780,0
|
|
20240604,185100,24184718440,16780,16780,16780,16780,0
|
|
20240604,185000,24184718440,16780,16780,16780,16780,0
|
|
20240604,184900,24184718440,16780,16780,16780,16780,0
|
|
20240604,184800,24184718440,16780,16780,16780,16780,0
|
|
20240604,184700,24184718440,16780,16780,16780,16780,0
|
|
20240604,184600,24184718440,16780,16780,16780,16780,0
|
|
20240604,184500,24184718440,16780,16780,16780,16780,0
|
|
20240604,184400,24184718440,16780,16780,16780,16780,0
|
|
20240604,184300,24184718440,16780,16780,16780,16780,0
|
|
20240604,184200,24184718440,16780,16780,16780,16780,0
|
|
20240604,184100,24184718440,16780,16780,16780,16780,0
|
|
20240604,184000,24184718440,16780,16780,16780,16780,0
|
|
20240604,183900,24184718440,16780,16780,16780,16780,0
|
|
20240604,183800,24184718440,16780,16780,16780,16780,0
|
|
20240604,183700,24184718440,16780,16780,16780,16780,0
|
|
20240604,183600,24184718440,16780,16780,16780,16780,0
|
|
20240604,183500,24184718440,16780,16780,16780,16780,0
|
|
20240604,183400,24184718440,16780,16780,16780,16780,0
|
|
20240604,183300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,183200,24184718440,16780,16780,16780,16780,0
|
|
20240604,183100,24184718440,16780,16780,16780,16780,0
|
|
20240604,183000,24184718440,16780,16780,16780,16780,0
|
|
20240604,182900,24184718440,16780,16780,16780,16780,0
|
|
20240604,182800,24184718440,16780,16780,16780,16780,0
|
|
20240604,182700,24184718440,16780,16780,16780,16780,0
|
|
20240604,182600,24184718440,16780,16780,16780,16780,0
|
|
20240604,182500,24184718440,16780,16780,16780,16780,0
|
|
20240604,182400,24184718440,16780,16780,16780,16780,0
|
|
20240604,182300,24184718440,16780,16780,16780,16780,0
|
|
20240604,182200,24184718440,16780,16780,16780,16780,0
|
|
20240604,182100,24184718440,16780,16780,16780,16780,0
|
|
20240604,182000,24184718440,16780,16780,16780,16780,0
|
|
20240604,181900,24184718440,16780,16780,16780,16780,0
|
|
20240604,181800,24184718440,16780,16780,16780,16780,0
|
|
20240604,181700,24184718440,16780,16780,16780,16780,0
|
|
20240604,181600,24184718440,16780,16780,16780,16780,0
|
|
20240604,181500,24184718440,16780,16780,16780,16780,0
|
|
20240604,181400,24184718440,16780,16780,16780,16780,0
|
|
20240604,181300,24184718440,16780,16780,16780,16780,0
|
|
20240604,181200,24184718440,16780,16780,16780,16780,0
|
|
20240604,181100,24184718440,16780,16780,16780,16780,0
|
|
20240604,181000,24184718440,16780,16780,16780,16780,0
|
|
20240604,180900,24184718440,16780,16780,16780,16780,0
|
|
20240604,180800,24184718440,16780,16780,16780,16780,0
|
|
20240604,180700,24184718440,16780,16780,16780,16780,0
|
|
20240604,180600,24184718440,16780,16780,16780,16780,0
|
|
20240604,180500,24184718440,16780,16780,16780,16780,0
|
|
20240604,180400,24184718440,16780,16780,16780,16780,0
|
|
20240604,180300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,180200,24184718440,16780,16780,16780,16780,0
|
|
20240604,180100,24184718440,16780,16780,16780,16780,0
|
|
20240604,180000,24184718440,16780,16780,16780,16780,0
|
|
20240604,175900,24184718440,16780,16780,16780,16780,0
|
|
20240604,175800,24184718440,16780,16780,16780,16780,0
|
|
20240604,175700,24184718440,16780,16780,16780,16780,0
|
|
20240604,175600,24184718440,16780,16780,16780,16780,0
|
|
20240604,175500,24184718440,16780,16780,16780,16780,0
|
|
20240604,175400,24184718440,16780,16780,16780,16780,0
|
|
20240604,175300,24184718440,16780,16780,16780,16780,0
|
|
20240604,175200,24184718440,16780,16780,16780,16780,0
|
|
20240604,175100,24184718440,16780,16780,16780,16780,0
|
|
20240604,175000,24184718440,16780,16780,16780,16780,0
|
|
20240604,174900,24184718440,16780,16780,16780,16780,0
|
|
20240604,174800,24184718440,16780,16780,16780,16780,0
|
|
20240604,174700,24184718440,16780,16780,16780,16780,0
|
|
20240604,174600,24184718440,16780,16780,16780,16780,0
|
|
20240604,174500,24184718440,16780,16780,16780,16780,0
|
|
20240604,174400,24184718440,16780,16780,16780,16780,0
|
|
20240604,174300,24184718440,16780,16780,16780,16780,0
|
|
20240604,174200,24184718440,16780,16780,16780,16780,0
|
|
20240604,174100,24184718440,16780,16780,16780,16780,0
|
|
20240604,174000,24184718440,16780,16780,16780,16780,0
|
|
20240604,173900,24184718440,16780,16780,16780,16780,0
|
|
20240604,173800,24184718440,16780,16780,16780,16780,0
|
|
20240604,173700,24184718440,16780,16780,16780,16780,0
|
|
20240604,173600,24184718440,16780,16780,16780,16780,0
|
|
20240604,173500,24184718440,16780,16780,16780,16780,0
|
|
20240604,173400,24184718440,16780,16780,16780,16780,0
|
|
20240604,173300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,173200,24184718440,16780,16780,16780,16780,0
|
|
20240604,173100,24184718440,16780,16780,16780,16780,0
|
|
20240604,173000,24184718440,16780,16780,16780,16780,0
|
|
20240604,172900,24184718440,16780,16780,16780,16780,0
|
|
20240604,172800,24184718440,16780,16780,16780,16780,0
|
|
20240604,172700,24184718440,16780,16780,16780,16780,0
|
|
20240604,172600,24184718440,16780,16780,16780,16780,0
|
|
20240604,172500,24184718440,16780,16780,16780,16780,0
|
|
20240604,172400,24184718440,16780,16780,16780,16780,0
|
|
20240604,172300,24184718440,16780,16780,16780,16780,0
|
|
20240604,172200,24184718440,16780,16780,16780,16780,0
|
|
20240604,172100,24184718440,16780,16780,16780,16780,0
|
|
20240604,172000,24184718440,16780,16780,16780,16780,0
|
|
20240604,171900,24184718440,16780,16780,16780,16780,0
|
|
20240604,171800,24184718440,16780,16780,16780,16780,0
|
|
20240604,171700,24184718440,16780,16780,16780,16780,0
|
|
20240604,171600,24184718440,16780,16780,16780,16780,0
|
|
20240604,171500,24184718440,16780,16780,16780,16780,0
|
|
20240604,171400,24184718440,16780,16780,16780,16780,0
|
|
20240604,171300,24184718440,16780,16780,16780,16780,0
|
|
20240604,171200,24184718440,16780,16780,16780,16780,0
|
|
20240604,171100,24184718440,16780,16780,16780,16780,0
|
|
20240604,171000,24184718440,16780,16780,16780,16780,0
|
|
20240604,170900,24184718440,16780,16780,16780,16780,0
|
|
20240604,170800,24184718440,16780,16780,16780,16780,0
|
|
20240604,170700,24184718440,16780,16780,16780,16780,0
|
|
20240604,170600,24184718440,16780,16780,16780,16780,0
|
|
20240604,170500,24184718440,16780,16780,16780,16780,0
|
|
20240604,170400,24184718440,16780,16780,16780,16780,0
|
|
20240604,170300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,170200,24184718440,16780,16780,16780,16780,0
|
|
20240604,170100,24184718440,16780,16780,16780,16780,0
|
|
20240604,170000,24184718440,16780,16780,16780,16780,0
|
|
20240604,165900,24184718440,16780,16780,16780,16780,0
|
|
20240604,165800,24184718440,16780,16780,16780,16780,0
|
|
20240604,165700,24184718440,16780,16780,16780,16780,0
|
|
20240604,165600,24184718440,16780,16780,16780,16780,0
|
|
20240604,165500,24184718440,16780,16780,16780,16780,0
|
|
20240604,165400,24184718440,16780,16780,16780,16780,0
|
|
20240604,165300,24184718440,16780,16780,16780,16780,0
|
|
20240604,165200,24184718440,16780,16780,16780,16780,0
|
|
20240604,165100,24184718440,16780,16780,16780,16780,0
|
|
20240604,165000,24184718440,16780,16780,16780,16780,0
|
|
20240604,164900,24184718440,16780,16780,16780,16780,0
|
|
20240604,164800,24184718440,16780,16780,16780,16780,0
|
|
20240604,164700,24184718440,16780,16780,16780,16780,0
|
|
20240604,164600,24184718440,16780,16780,16780,16780,0
|
|
20240604,164500,24184718440,16780,16780,16780,16780,0
|
|
20240604,164400,24184718440,16780,16780,16780,16780,0
|
|
20240604,164300,24184718440,16780,16780,16780,16780,0
|
|
20240604,164200,24184718440,16780,16780,16780,16780,0
|
|
20240604,164100,24184718440,16780,16780,16780,16780,0
|
|
20240604,164000,24184718440,16780,16780,16780,16780,0
|
|
20240604,163900,24184718440,16780,16780,16780,16780,0
|
|
20240604,163800,24184718440,16780,16780,16780,16780,0
|
|
20240604,163700,24184718440,16780,16780,16780,16780,0
|
|
20240604,163600,24184718440,16780,16780,16780,16780,0
|
|
20240604,163500,24184718440,16780,16780,16780,16780,0
|
|
20240604,163400,24184718440,16780,16780,16780,16780,0
|
|
20240604,163300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,163200,24184718440,16780,16780,16780,16780,0
|
|
20240604,163100,24184718440,16780,16780,16780,16780,0
|
|
20240604,163000,24184718440,16780,16780,16780,16780,0
|
|
20240604,162900,24184718440,16780,16780,16780,16780,0
|
|
20240604,162800,24184718440,16780,16780,16780,16780,0
|
|
20240604,162700,24184718440,16780,16780,16780,16780,0
|
|
20240604,162600,24184718440,16780,16780,16780,16780,0
|
|
20240604,162500,24184718440,16780,16780,16780,16780,0
|
|
20240604,162400,24184718440,16780,16780,16780,16780,0
|
|
20240604,162300,24184718440,16780,16780,16780,16780,0
|
|
20240604,162200,24184718440,16780,16780,16780,16780,0
|
|
20240604,162100,24184718440,16780,16780,16780,16780,0
|
|
20240604,162000,24184718440,16780,16780,16780,16780,0
|
|
20240604,161900,24184718440,16780,16780,16780,16780,0
|
|
20240604,161800,24184718440,16780,16780,16780,16780,0
|
|
20240604,161700,24184718440,16780,16780,16780,16780,0
|
|
20240604,161600,24184718440,16780,16780,16780,16780,0
|
|
20240604,161500,24184718440,16780,16780,16780,16780,0
|
|
20240604,161400,24184718440,16780,16780,16780,16780,0
|
|
20240604,161300,24184718440,16780,16780,16780,16780,0
|
|
20240604,161200,24184718440,16780,16780,16780,16780,0
|
|
20240604,161100,24184718440,16780,16780,16780,16780,0
|
|
20240604,161000,24184718440,16780,16780,16780,16780,0
|
|
20240604,160900,24184718440,16780,16780,16780,16780,0
|
|
20240604,160800,24184718440,16780,16780,16780,16780,0
|
|
20240604,160700,24184718440,16780,16780,16780,16780,0
|
|
20240604,160600,24184718440,16780,16780,16780,16780,0
|
|
20240604,160500,24184718440,16780,16780,16780,16780,0
|
|
20240604,160400,24184718440,16780,16780,16780,16780,0
|
|
20240604,160300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,160200,24184718440,16780,16780,16780,16780,0
|
|
20240604,160100,24184718440,16780,16780,16780,16780,0
|
|
20240604,160000,24184718440,16780,16780,16780,16780,0
|
|
20240604,155900,24184718440,16780,16780,16780,16780,0
|
|
20240604,155800,24184718440,16780,16780,16780,16780,0
|
|
20240604,155700,24184718440,16780,16780,16780,16780,0
|
|
20240604,155600,24184718440,16780,16780,16780,16780,0
|
|
20240604,155500,24184718440,16780,16780,16780,16780,0
|
|
20240604,155400,24184718440,16780,16780,16780,16780,0
|
|
20240604,155300,24184718440,16780,16780,16780,16780,0
|
|
20240604,155200,24184718440,16780,16780,16780,16780,0
|
|
20240604,155100,24184718440,16780,16780,16780,16780,0
|
|
20240604,155000,24184718440,16780,16780,16780,16780,0
|
|
20240604,154900,24184718440,16780,16780,16780,16780,0
|
|
20240604,154800,24184718440,16780,16780,16780,16780,0
|
|
20240604,154700,24184718440,16780,16780,16780,16780,0
|
|
20240604,154600,24184718440,16780,16780,16780,16780,0
|
|
20240604,154500,24184718440,16780,16780,16780,16780,0
|
|
20240604,154400,24184718440,16780,16780,16780,16780,0
|
|
20240604,154300,24184718440,16780,16780,16780,16780,0
|
|
20240604,154200,24184718440,16780,16780,16780,16780,0
|
|
20240604,154100,24184718440,16780,16780,16780,16780,0
|
|
20240604,154000,24184718440,16780,16780,16780,16780,0
|
|
20240604,153900,24184718440,16780,16780,16780,16780,0
|
|
20240604,153800,24184718440,16780,16780,16780,16780,0
|
|
20240604,153700,24184718440,16780,16780,16780,16780,0
|
|
20240604,153600,24184718440,16780,16780,16780,16780,0
|
|
20240604,153500,24184718440,16780,16780,16780,16780,0
|
|
20240604,153400,24184718440,16780,16780,16780,16780,0
|
|
20240604,153300,24184718440,16780,16780,16780,16780,29702
|
|
20240604,153200,24184718440,16780,16780,16780,16780,0
|
|
20240604,153100,24184718440,16780,16780,16780,16780,0
|
|
20240604,153000,24184718440,16780,16780,16780,16780,29702
|
|
20240604,152900,23686318880,16730,16730,16730,16730,0
|
|
20240604,152800,23686318880,16730,16730,16730,16730,0
|
|
20240604,152700,23686318880,16730,16730,16730,16730,0
|
|
20240604,152600,23686318880,16730,16730,16730,16730,0
|
|
20240604,152500,23686318880,16730,16730,16730,16730,0
|
|
20240604,152400,23686318880,16730,16730,16730,16730,0
|
|
20240604,152300,23686318880,16730,16730,16730,16730,0
|
|
20240604,152200,23686318880,16730,16730,16730,16730,0
|
|
20240604,152100,23686318880,16730,16730,16730,16730,0
|
|
20240604,152000,23686318880,16730,16730,16730,16730,0
|
|
20240604,151900,23686318880,16730,16720,16730,16720,2812
|
|
20240604,151800,23639298140,16730,16730,16740,16720,2013
|
|
20240604,151700,23605620360,16730,16750,16760,16730,3648
|
|
20240604,151600,23544537060,16750,16780,16780,16740,1765
|
|
20240604,151500,23514969080,16770,16770,16780,16760,2893
|
|
20240604,151400,23466462200,16780,16760,16780,16760,1839
|
|
20240604,151300,23435608250,16780,16770,16780,16750,4365
|
|
20240604,151200,23362399360,16780,16760,16780,16740,4440
|
|
20240604,151100,23287956550,16790,16780,16790,16760,4809
|
|
20240604,151000,23207281990,16780,16720,16780,16720,7088
|
|
20240604,150900,23088565310,16720,16730,16730,16720,1302
|
|
20240604,150800,23066793330,16720,16730,16740,16720,1440
|
|
20240604,150700,23042701580,16730,16730,16740,16730,2202
|
|
20240604,150600,23005861240,16720,16710,16740,16710,6625
|
|
20240604,150500,22895062380,16710,16700,16710,16700,211
|
|
20240604,150400,22891538490,16700,16700,16710,16690,1204
|
|
20240604,150300,22871432900,16700,16690,16700,16690,650
|
|
20240604,150200,22860581630,16690,16710,16720,16670,2591
|
|
20240604,150100,22817312610,16710,16690,16710,16670,2311
|
|
20240604,150000,22778722140,16690,16680,16690,16650,2144
|
|
20240604,145900,22742979000,16680,16690,16690,16680,1176
|
|
20240604,145800,22723360480,16690,16690,16690,16680,647
|
|
20240604,145700,22712563490,16700,16690,16700,16690,1158
|
|
20240604,145600,22693233010,16690,16690,16700,16690,620
|
|
20240604,145500,22682882660,16690,16700,16700,16690,64
|
|
20240604,145400,22681814490,16690,16700,16700,16690,993
|
|
20240604,145300,22665241020,16700,16720,16720,16700,2628
|
|
20240604,145200,22621318400,16720,16710,16720,16710,1746
|
|
20240604,145100,22592132210,16720,16720,16730,16690,2274
|
|
20240604,145000,22554121750,16720,16650,16720,16610,3693
|
|
20240604,144900,22492492970,16650,16610,16650,16600,1262
|
|
20240604,144800,22471531400,16610,16610,16610,16600,1671
|
|
20240604,144700,22443786540,16610,16650,16650,16610,3015
|
|
20240604,144600,22393649830,16670,16660,16670,16650,782
|
|
20240604,144500,22380622670,16670,16690,16710,16670,2871
|
|
20240604,144400,22332674380,16690,16680,16700,16660,1522
|
|
20240604,144300,22307271520,16660,16670,16680,16660,610
|
|
20240604,144200,22297103080,16660,16700,16700,16650,1699
|
|
20240604,144100,22268767900,16720,16700,16730,16690,5779
|
|
20240604,144000,22172163190,16700,16620,16700,16610,1762
|
|
20240604,143900,22142819870,16620,16620,16630,16610,1668
|
|
20240604,143800,22115105650,16620,16600,16630,16600,1642
|
|
20240604,143700,22087840420,16630,16590,16630,16590,515
|
|
20240604,143600,22079292880,16600,16660,16670,16590,3767
|
|
20240604,143500,22016750810,16610,16650,16650,16610,1583
|
|
20240604,143400,21990415820,16650,16680,16680,16650,646
|
|
20240604,143300,21979642470,16710,16700,16720,16640,2489
|
|
20240604,143200,21938143370,16710,16720,16740,16700,2732
|
|
20240604,143100,21892455180,16720,16680,16740,16660,4424
|
|
20240604,143000,21818567630,16700,16610,16700,16580,6386
|
|
20240604,142900,21712516900,16610,16640,16640,16610,2815
|
|
20240604,142800,21665715750,16630,16650,16650,16630,2781
|
|
20240604,142700,21619445500,16660,16670,16680,16640,5250
|
|
20240604,142600,21531985340,16670,16700,16710,16670,4691
|
|
20240604,142500,21453726970,16710,16720,16730,16710,1605
|
|
20240604,142400,21426902760,16720,16730,16740,16720,1479
|
|
20240604,142300,21402162450,16730,16730,16740,16730,829
|
|
20240604,142200,21388291280,16730,16750,16780,16730,2580
|
|
20240604,142100,21345044740,16750,16760,16760,16720,1812
|
|
20240604,142000,21314706730,16760,16700,16760,16700,2655
|
|
20240604,141900,21270274200,16700,16700,16710,16690,2338
|
|
20240604,141800,21231244090,16700,16700,16720,16700,1302
|
|
20240604,141700,21209500670,16700,16710,16720,16700,1767
|
|
20240604,141600,21179981060,16720,16690,16730,16680,1984
|
|
20240604,141500,21146852520,16700,16700,16700,16680,683
|
|
20240604,141400,21135452420,16700,16700,16710,16680,1402
|
|
20240604,141300,21112044020,16700,16710,16730,16700,642
|
|
20240604,141200,21101318920,16720,16740,16750,16710,1551
|
|
20240604,141100,21075360670,16740,16710,16740,16710,2006
|
|
20240604,141000,21041807340,16710,16680,16710,16680,1602
|
|
20240604,140900,21015052050,16680,16670,16680,16670,1076
|
|
20240604,140800,20997113130,16670,16680,16700,16670,3343
|
|
20240604,140700,20941356820,16700,16700,16710,16680,1337
|
|
20240604,140600,20919033460,16700,16700,16740,16700,2306
|
|
20240604,140500,20880476630,16730,16720,16730,16720,802
|
|
20240604,140400,20867064490,16720,16730,16730,16700,4694
|
|
20240604,140300,20788635870,16730,16780,16780,16730,569
|
|
20240604,140200,20779103430,16790,16780,16800,16760,3945
|
|
20240604,140100,20712890830,16790,16780,16790,16700,2878
|
|
20240604,140000,20664597020,16780,16700,16790,16680,4327
|
|
20240604,135900,20592153710,16700,16720,16720,16690,1657
|
|
20240604,135800,20564471050,16730,16740,16750,16720,4250
|
|
20240604,135700,20493368160,16740,16740,16750,16740,752
|
|
20240604,135600,20480776960,16750,16760,16760,16730,2779
|
|
20240604,135500,20434241580,16750,16730,16750,16730,742
|
|
20240604,135400,20421819810,16750,16730,16760,16720,1185
|
|
20240604,135300,20401984630,16730,16740,16760,16720,957
|
|
20240604,135200,20385963360,16740,16700,16750,16680,2254
|
|
20240604,135100,20348258830,16700,16700,16700,16660,1792
|
|
20240604,135000,20318365500,16700,16690,16700,16650,2804
|
|
20240604,134900,20271649520,16700,16670,16700,16670,878
|
|
20240604,134800,20257002660,16670,16690,16690,16670,265
|
|
20240604,134700,20252584310,16680,16700,16700,16680,823
|
|
20240604,134600,20238847110,16700,16710,16710,16700,600
|
|
20240604,134500,20228825410,16710,16690,16710,16690,949
|
|
20240604,134400,20212982810,16690,16700,16710,16690,1147
|
|
20240604,134300,20193827490,16700,16750,16760,16690,5426
|
|
20240604,134200,20103062560,16750,16750,16770,16730,5773
|
|
20240604,134100,20006394850,16750,16710,16750,16710,4187
|
|
20240604,134000,19936323090,16720,16670,16720,16650,4056
|
|
20240604,133900,19868647790,16670,16670,16700,16650,5169
|
|
20240604,133800,19782509070,16650,16630,16650,16630,1370
|
|
20240604,133700,19759709770,16620,16610,16630,16610,290
|
|
20240604,133600,19754890760,16600,16610,16620,16600,1584
|
|
20240604,133500,19728581240,16610,16640,16640,16610,1386
|
|
20240604,133400,19705534230,16640,16660,16680,16640,775
|
|
20240604,133300,19692621170,16660,16680,16690,16630,529
|
|
20240604,133200,19683802990,16690,16670,16700,16670,3284
|
|
20240604,133100,19629014060,16670,16610,16670,16610,2132
|
|
20240604,133000,19593524490,16610,16560,16610,16550,2740
|
|
20240604,132900,19548124850,16570,16600,16600,16570,2586
|
|
20240604,132800,19505236820,16600,16580,16600,16570,586
|
|
20240604,132700,19495512310,16580,16560,16600,16550,2823
|
|
20240604,132600,19448734250,16560,16570,16570,16550,517
|
|
20240604,132500,19440170380,16570,16550,16570,16550,489
|
|
20240604,132400,19432076680,16550,16610,16620,16540,3269
|
|
20240604,132300,19377883770,16610,16640,16640,16610,699
|
|
20240604,132200,19366258920,16640,16630,16650,16610,3764
|
|
20240604,132100,19303646120,16630,16590,16630,16570,3359
|
|
20240604,132000,19247901910,16590,16550,16600,16520,2611
|
|
20240604,131900,19204687220,16530,16530,16560,16520,1776
|
|
20240604,131800,19175329670,16530,16550,16560,16530,6626
|
|
20240604,131700,19065750130,16540,16580,16580,16540,5669
|
|
20240604,131600,18971897900,16580,16600,16600,16570,2482
|
|
20240604,131500,18930755010,16600,16590,16620,16570,6361
|
|
20240604,131400,18825190830,16590,16610,16620,16590,4364
|
|
20240604,131300,18752744920,16590,16650,16650,16580,7552
|
|
20240604,131200,18627387110,16640,16720,16720,16630,6900
|
|
20240604,131100,18512282890,16720,16740,16750,16690,2846
|
|
20240604,131000,18464680240,16740,16700,16740,16700,5424
|
|
20240604,130900,18374010320,16690,16600,16710,16580,9940
|
|
20240604,130800,18208802670,16600,16610,16630,16590,8291
|
|
20240604,130700,18071151180,16600,16640,16640,16570,16024
|
|
20240604,130600,17805110190,16640,16730,16750,16640,11490
|
|
20240604,130500,17613144310,16730,16770,16780,16730,3863
|
|
20240604,130400,17548454610,16770,16750,16810,16730,8767
|
|
20240604,130300,17401653510,16760,16840,16870,16740,10988
|
|
20240604,130200,17217034660,16840,16850,16870,16750,11749
|
|
20240604,130100,17019153350,16850,16920,16940,16770,21115
|
|
20240604,130000,16663477810,16920,16890,16960,16820,13055
|
|
20240604,125900,16442886450,16890,16920,16960,16800,30503
|
|
20240604,125800,15927027490,16920,16890,16920,16830,34362
|
|
20240604,125700,15346730300,16890,16770,16890,16740,22550
|
|
20240604,125600,14967270190,16770,16840,16840,16740,15497
|
|
20240604,125500,14706955830,16830,16680,16830,16680,39451
|
|
20240604,125400,14045531940,16690,16620,16700,16610,6098
|
|
20240604,125300,13943862570,16640,16680,16680,16620,1909
|
|
20240604,125200,13912089790,16680,16640,16700,16630,9830
|
|
20240604,125100,13748431870,16640,16630,16640,16620,2816
|
|
20240604,125000,13701588110,16630,16540,16630,16540,2177
|
|
20240604,124900,13665455210,16540,16570,16570,16520,8443
|
|
20240604,124800,13525832240,16550,16570,16570,16540,2465
|
|
20240604,124700,13485016620,16580,16590,16590,16580,490
|
|
20240604,124600,13476891200,16590,16590,16590,16590,412
|
|
20240604,124500,13470056120,16620,16590,16620,16590,95
|
|
20240604,124400,13468479890,16620,16610,16630,16560,1526
|
|
20240604,124300,13443175400,16580,16620,16620,16580,1063
|
|
20240604,124200,13425526720,16630,16640,16640,16620,1099
|
|
20240604,124100,13407241980,16640,16610,16640,16600,5055
|
|
20240604,124000,13323237280,16610,16570,16620,16550,5856
|
|
20240604,123900,13226133330,16570,16580,16600,16570,1265
|
|
20240604,123800,13205169480,16580,16600,16600,16570,3645
|
|
20240604,123700,13144706540,16600,16600,16610,16600,1692
|
|
20240604,123600,13116619290,16600,16640,16640,16600,2159
|
|
20240604,123500,13080726280,16640,16660,16660,16640,699
|
|
20240604,123400,13069088960,16650,16680,16700,16650,691
|
|
20240604,123300,13057570090,16680,16710,16710,16650,364
|
|
20240604,123200,13051501610,16680,16730,16750,16680,3740
|
|
20240604,123100,12988908540,16730,16690,16730,16660,3453
|
|
20240604,123000,12931228860,16690,16590,16690,16590,2346
|
|
20240604,122900,12892223660,16600,16600,16600,16590,1556
|
|
20240604,122800,12866402010,16590,16590,16620,16580,1403
|
|
20240604,122700,12843113870,16600,16600,16600,16590,926
|
|
20240604,122600,12827747390,16610,16620,16630,16610,1444
|
|
20240604,122500,12803749230,16630,16620,16630,16620,500
|
|
20240604,122400,12795438370,16640,16660,16660,16620,891
|
|
20240604,122300,12780611680,16640,16730,16730,16640,1640
|
|
20240604,122200,12753254620,16730,16730,16740,16710,1801
|
|
20240604,122100,12723120630,16730,16700,16730,16700,3558
|
|
20240604,122000,12663650600,16700,16640,16700,16640,2254
|
|
20240604,121900,12626110050,16650,16670,16670,16640,452
|
|
20240604,121800,12618583220,16680,16700,16700,16670,1395
|
|
20240604,121700,12595304110,16700,16660,16700,16660,3540
|
|
20240604,121600,12536221450,16650,16630,16660,16630,746
|
|
20240604,121500,12523810840,16630,16680,16680,16600,1819
|
|
20240604,121400,12493542560,16680,16700,16730,16670,1907
|
|
20240604,121300,12461709700,16730,16710,16750,16680,2273
|
|
20240604,121200,12423734330,16720,16760,16780,16720,3181
|
|
20240604,121100,12370412380,16760,16680,16770,16670,4330
|
|
20240604,121000,12297956800,16680,16590,16680,16590,5294
|
|
20240604,120900,12209871150,16600,16600,16610,16590,639
|
|
20240604,120800,12199266800,16610,16620,16640,16590,569
|
|
20240604,120700,12189812700,16640,16610,16640,16580,3461
|
|
20240604,120600,12132376300,16610,16620,16620,16600,1563
|
|
20240604,120500,12106426620,16620,16620,16620,16600,1381
|
|
20240604,120400,12083476090,16620,16690,16690,16620,1231
|
|
20240604,120300,12062984100,16680,16710,16710,16680,1336
|
|
20240604,120200,12040682730,16710,16680,16710,16680,3279
|
|
20240604,120100,11985931050,16680,16650,16680,16600,2419
|
|
20240604,120000,11945649510,16630,16660,16670,16580,7146
|
|
20240604,115900,11826838980,16660,16690,16700,16660,1237
|
|
20240604,115800,11806202750,16690,16680,16690,16680,1046
|
|
20240604,115700,11788751410,16680,16680,16690,16670,1081
|
|
20240604,115600,11770715510,16690,16700,16710,16690,3299
|
|
20240604,115500,11715643520,16700,16780,16780,16700,3705
|
|
20240604,115400,11653669130,16780,16820,16820,16760,3106
|
|
20240604,115300,11601540660,16820,16810,16840,16780,13760
|
|
20240604,115200,11370313510,16820,16770,16820,16760,10866
|
|
20240604,115100,11187819850,16770,16680,16770,16670,6100
|
|
20240604,115000,11085872820,16680,16650,16680,16640,3671
|
|
20240604,114900,11024740730,16650,16600,16650,16590,8843
|
|
20240604,114800,10877702070,16600,16620,16620,16570,4451
|
|
20240604,114700,10803828830,16620,16630,16650,16620,1780
|
|
20240604,114600,10774223210,16640,16630,16650,16600,3104
|
|
20240604,114500,10722579750,16630,16650,16650,16600,10340
|
|
20240604,114400,10550786780,16630,16670,16670,16620,7271
|
|
20240604,114300,10429796980,16670,16760,16780,16640,12339
|
|
20240604,114200,10223702280,16770,16780,16800,16740,9726
|
|
20240604,114100,10060485720,16780,16730,16790,16730,10607
|
|
20240604,114000,9882671040,16730,16810,16820,16720,13138
|
|
20240604,113900,9662375090,16810,16700,16810,16690,23664
|
|
20240604,113800,9265809550,16700,16680,16700,16680,4175
|
|
20240604,113700,9196121420,16680,16690,16690,16670,10232
|
|
20240604,113600,9025415840,16690,16670,16700,16670,5984
|
|
20240604,113500,8925574550,16670,16650,16680,16650,7575
|
|
20240604,113400,8799325880,16650,16630,16660,16620,9848
|
|
20240604,113300,8635411400,16630,16610,16630,16600,10820
|
|
20240604,113200,8455661270,16610,16610,16650,16600,15580
|
|
20240604,113100,8196557550,16610,16540,16610,16540,25632
|
|
20240604,113000,7771731470,16540,16510,16550,16510,14842
|
|
20240604,112900,7526362330,16510,16490,16510,16490,7463
|
|
20240604,112800,7403217780,16490,16490,16500,16470,6981
|
|
20240604,112700,7288120370,16480,16490,16510,16470,19835
|
|
20240604,112600,6961008390,16500,16430,16500,16430,34222
|
|
20240604,112500,6397091470,16430,16380,16430,16380,3268
|
|
20240604,112400,6343447070,16380,16400,16400,16350,1396
|
|
20240604,112300,6320579230,16400,16400,16410,16400,672
|
|
20240604,112200,6309557620,16400,16400,16410,16380,2167
|
|
20240604,112100,6274006570,16410,16320,16410,16320,2666
|
|
20240604,112000,6230377180,16330,16330,16330,16320,760
|
|
20240604,111900,6217967220,16340,16330,16340,16330,13
|
|
20240604,111800,6217754810,16330,16380,16380,16330,1257
|
|
20240604,111700,6197187110,16380,16390,16390,16380,868
|
|
20240604,111600,6182967100,16390,16390,16420,16380,2445
|
|
20240604,111500,6142841510,16390,16400,16400,16380,456
|
|
20240604,111400,6135366660,16400,16400,16410,16380,2408
|
|
20240604,111300,6095879110,16400,16420,16430,16400,7845
|
|
20240604,111200,5967097230,16410,16400,16420,16390,9705
|
|
20240604,111100,5807920330,16400,16320,16400,16320,7673
|
|
20240604,111000,5682223280,16320,16320,16320,16320,200
|
|
20240604,110900,5678959280,16320,16330,16330,16320,175
|
|
20240604,110800,5676102170,16330,16330,16330,16320,94
|
|
20240604,110700,5674567210,16320,16330,16330,16320,71
|
|
20240604,110600,5673407880,16330,16320,16330,16320,280
|
|
20240604,110500,5668836290,16320,16330,16330,16320,187
|
|
20240604,110400,5665783430,16320,16360,16370,16320,893
|
|
20240604,110300,5651187930,16370,16380,16380,16370,192
|
|
20240604,110200,5648043800,16390,16360,16390,16360,1424
|
|
20240604,110100,5624713240,16360,16320,16380,16300,2546
|
|
20240604,110000,5583050530,16300,16300,16310,16300,917
|
|
20240604,105900,5568102430,16300,16320,16320,16300,1540
|
|
20240604,105800,5542976210,16320,16360,16360,16320,820
|
|
20240604,105700,5529579960,16350,16360,16370,16350,285
|
|
20240604,105600,5524920000,16370,16370,16370,16350,581
|
|
20240604,105500,5515415330,16370,16380,16380,16360,3354
|
|
20240604,105400,5460503080,16380,16390,16400,16380,4618
|
|
20240604,105300,5384835590,16390,16380,16400,16380,3441
|
|
20240604,105200,5328419790,16390,16380,16400,16380,6909
|
|
20240604,105100,5215198920,16380,16340,16380,16340,8964
|
|
20240604,105000,5068540330,16330,16350,16350,16330,182
|
|
20240604,104900,5065565560,16340,16310,16340,16300,4555
|
|
20240604,104800,4991193950,16300,16310,16310,16300,364
|
|
20240604,104700,4985260500,16310,16290,16310,16290,771
|
|
20240604,104600,4972688900,16300,16300,16300,16300,422
|
|
20240604,104500,4965810300,16300,16300,16320,16300,1750
|
|
20240604,104400,4937272330,16300,16310,16310,16290,959
|
|
20240604,104300,4921641310,16300,16310,16310,16300,489
|
|
20240604,104200,4913667180,16310,16290,16310,16290,3388
|
|
20240604,104100,4858431740,16290,16250,16290,16250,2995
|
|
20240604,104000,4809663300,16230,16200,16230,16180,872
|
|
20240604,103900,4795531930,16210,16220,16220,16200,3680
|
|
20240604,103800,4735874820,16220,16260,16270,16220,794
|
|
20240604,103700,4722988370,16260,16280,16280,16260,93
|
|
20240604,103600,4721475600,16280,16300,16300,16280,1049
|
|
20240604,103500,4704386510,16300,16290,16300,16290,611
|
|
20240604,103400,4694427220,16300,16280,16300,16280,2839
|
|
20240604,103300,4648152590,16300,16300,16300,16270,1519
|
|
20240604,103200,4623396980,16300,16220,16300,16220,2815
|
|
20240604,103100,4577597710,16220,16230,16230,16220,950
|
|
20240604,103000,4562186710,16230,16220,16230,16210,667
|
|
20240604,102900,4551361650,16210,16220,16220,16200,1082
|
|
20240604,102800,4533825960,16220,16260,16260,16220,660
|
|
20240604,102700,4523110790,16260,16250,16260,16240,893
|
|
20240604,102600,4508592730,16250,16260,16290,16250,898
|
|
20240604,102500,4493991560,16290,16280,16290,16270,208
|
|
20240604,102400,4490603270,16300,16260,16300,16260,207
|
|
20240604,102300,4487237380,16260,16310,16310,16260,691
|
|
20240604,102200,4475977620,16310,16310,16320,16250,2000
|
|
20240604,102100,4443361130,16310,16220,16310,16200,2907
|
|
20240604,102000,4396157480,16210,16210,16240,16210,1383
|
|
20240604,101900,4373738880,16210,16250,16250,16210,1320
|
|
20240604,101800,4352322950,16250,16260,16260,16250,342
|
|
20240604,101700,4346764420,16250,16270,16270,16250,269
|
|
20240604,101600,4342392950,16270,16270,16320,16250,3020
|
|
20240604,101500,4293311580,16250,16260,16320,16250,1645
|
|
20240604,101400,4266547670,16260,16320,16320,16260,987
|
|
20240604,101300,4250467810,16320,16350,16350,16320,1720
|
|
20240604,101200,4222366150,16350,16320,16350,16250,3552
|
|
20240604,101100,4164355920,16320,16280,16320,16210,3096
|
|
20240604,101000,4113946740,16270,16240,16270,16240,1468
|
|
20240604,100900,4090078010,16250,16230,16250,16220,558
|
|
20240604,100800,4081022120,16220,16230,16230,16220,366
|
|
20240604,100700,4075085200,16230,16230,16230,16220,490
|
|
20240604,100600,4067135370,16240,16240,16250,16240,292
|
|
20240604,100500,4062392190,16250,16230,16250,16230,504
|
|
20240604,100400,4054203320,16240,16260,16290,16240,606
|
|
20240604,100300,4044355520,16290,16300,16300,16270,770
|
|
20240604,100200,4031816720,16290,16290,16300,16290,2584
|
|
20240604,100100,3989705830,16290,16260,16300,16240,2605
|
|
20240604,100000,3947266190,16250,16230,16250,16210,649
|
|
20240604,095900,3936732240,16230,16220,16230,16200,735
|
|
20240604,095800,3924805280,16200,16200,16230,16180,2842
|
|
20240604,095700,3878724940,16200,16160,16200,16160,1517
|
|
20240604,095600,3854166840,16170,16210,16220,16160,1558
|
|
20240604,095500,3828961480,16180,16220,16220,16180,593
|
|
20240604,095400,3819361140,16220,16230,16230,16200,372
|
|
20240604,095300,3813328690,16240,16300,16300,16210,816
|
|
20240604,095200,3800057240,16300,16180,16300,16150,3319
|
|
20240604,095100,3746117120,16180,16190,16190,16130,963
|
|
20240604,095000,3730561640,16190,16190,16190,16140,5661
|
|
20240604,094900,3639033480,16190,16220,16220,16190,710
|
|
20240604,094800,3627527730,16220,16230,16230,16220,458
|
|
20240604,094700,3620098540,16220,16210,16230,16200,921
|
|
20240604,094600,3605172150,16200,16220,16220,16200,115
|
|
20240604,094500,3603307630,16190,16190,16200,16180,829
|
|
20240604,094400,3589886740,16190,16220,16220,16180,2566
|
|
20240604,094300,3548309700,16210,16300,16340,16210,4905
|
|
20240604,094200,3468393810,16300,16200,16300,16200,5239
|
|
20240604,094100,3383173210,16190,16130,16190,16130,988
|
|
20240604,094000,3367204300,16130,16120,16140,16120,1162
|
|
20240604,093900,3348463220,16140,16170,16170,16110,3538
|
|
20240604,093800,3291379450,16160,16230,16230,16160,3866
|
|
20240604,093700,3228795900,16220,16240,16250,16220,837
|
|
20240604,093600,3215205940,16250,16220,16270,16200,1589
|
|
20240604,093500,3189406010,16270,16210,16270,16150,5325
|
|
20240604,093400,3103195220,16210,16290,16320,16210,12969
|
|
20240604,093300,2892048330,16290,16390,16390,16290,9398
|
|
20240604,093200,2738440420,16400,16350,16430,16350,15228
|
|
20240604,093100,2488757230,16350,16380,16400,16320,9093
|
|
20240604,093000,2339987270,16390,16300,16390,16270,12377
|
|
20240604,092900,2137741790,16300,16310,16320,16290,3340
|
|
20240604,092800,2083294420,16310,16290,16320,16260,4722
|
|
20240604,092700,2006347100,16280,16180,16320,16180,17629
|
|
20240604,092600,1719405100,16180,16140,16190,16140,4616
|
|
20240604,092500,1644766280,16140,16120,16150,16090,2860
|
|
20240604,092400,1598653930,16120,16110,16130,16090,1749
|
|
20240604,092300,1570474930,16110,16140,16140,16110,6715
|
|
20240604,092200,1462218840,16140,16090,16150,16060,3974
|
|
20240604,092100,1398145220,16100,15930,16100,15930,5768
|
|
20240604,092000,1305639930,15930,15950,15950,15900,2129
|
|
20240604,091900,1271710930,15970,15970,15970,15960,2119
|
|
20240604,091800,1237885500,15970,15970,15990,15960,2459
|
|
20240604,091700,1198626910,16000,16030,16030,15970,1437
|
|
20240604,091600,1175629600,16030,16020,16050,15990,1118
|
|
20240604,091500,1157730850,16030,16110,16110,16020,2326
|
|
20240604,091400,1120326040,16110,15990,16130,15990,11508
|
|
20240604,091300,935643770,15960,15970,15990,15940,2554
|
|
20240604,091200,894890990,15990,15970,16040,15940,1740
|
|
20240604,091100,867100610,16000,15900,16050,15900,5013
|
|
20240604,091000,787035360,15900,15820,15900,15810,1815
|
|
20240604,090900,758293760,15820,15820,15830,15810,2123
|
|
20240604,090800,724705140,15820,15810,15820,15800,1085
|
|
20240604,090700,707555600,15800,15850,15850,15800,818
|
|
20240604,090600,694619180,15790,15780,15860,15760,1597
|
|
20240604,090500,669353670,15760,15860,15860,15730,22607
|
|
20240604,090400,312199420,15870,15900,15900,15840,1362
|
|
20240604,090300,290553230,15900,15840,15910,15820,3247
|
|
20240604,090200,239029110,15820,15820,15900,15820,4553
|
|
20240604,090100,166932790,15820,15880,15880,15810,3434
|
|
20240604,090000,112475380,15880,15940,15940,15880,7059
|