644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,194000,27366023755,2955,2955,2955,2955,0
|
|
20240603,193900,27366023755,2955,2955,2955,2955,0
|
|
20240603,193800,27366023755,2955,2955,2955,2955,0
|
|
20240603,193700,27366023755,2955,2955,2955,2955,0
|
|
20240603,193600,27366023755,2955,2955,2955,2955,0
|
|
20240603,193500,27366023755,2955,2955,2955,2955,0
|
|
20240603,193400,27366023755,2955,2955,2955,2955,0
|
|
20240603,193300,27366023755,2955,2955,2955,2955,0
|
|
20240603,193200,27366023755,2955,2955,2955,2955,0
|
|
20240603,193100,27366023755,2955,2955,2955,2955,0
|
|
20240603,193000,27366023755,2955,2955,2955,2955,0
|
|
20240603,192900,27366023755,2955,2955,2955,2955,0
|
|
20240603,192800,27366023755,2955,2955,2955,2955,0
|
|
20240603,192700,27366023755,2955,2955,2955,2955,0
|
|
20240603,192600,27366023755,2955,2955,2955,2955,0
|
|
20240603,192500,27366023755,2955,2955,2955,2955,0
|
|
20240603,192400,27366023755,2955,2955,2955,2955,0
|
|
20240603,192300,27366023755,2955,2955,2955,2955,0
|
|
20240603,192200,27366023755,2955,2955,2955,2955,0
|
|
20240603,192100,27366023755,2955,2955,2955,2955,0
|
|
20240603,192000,27366023755,2955,2955,2955,2955,0
|
|
20240603,191900,27366023755,2955,2955,2955,2955,0
|
|
20240603,191800,27366023755,2955,2955,2955,2955,0
|
|
20240603,191700,27366023755,2955,2955,2955,2955,0
|
|
20240603,191600,27366023755,2955,2955,2955,2955,0
|
|
20240603,191500,27366023755,2955,2955,2955,2955,0
|
|
20240603,191400,27366023755,2955,2955,2955,2955,0
|
|
20240603,191300,27366023755,2955,2955,2955,2955,0
|
|
20240603,191200,27366023755,2955,2955,2955,2955,0
|
|
20240603,191100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,191000,27366023755,2955,2955,2955,2955,0
|
|
20240603,190900,27366023755,2955,2955,2955,2955,0
|
|
20240603,190800,27366023755,2955,2955,2955,2955,0
|
|
20240603,190700,27366023755,2955,2955,2955,2955,0
|
|
20240603,190600,27366023755,2955,2955,2955,2955,0
|
|
20240603,190500,27366023755,2955,2955,2955,2955,0
|
|
20240603,190400,27366023755,2955,2955,2955,2955,0
|
|
20240603,190300,27366023755,2955,2955,2955,2955,0
|
|
20240603,190200,27366023755,2955,2955,2955,2955,0
|
|
20240603,190100,27366023755,2955,2955,2955,2955,0
|
|
20240603,190000,27366023755,2955,2955,2955,2955,0
|
|
20240603,185900,27366023755,2955,2955,2955,2955,0
|
|
20240603,185800,27366023755,2955,2955,2955,2955,0
|
|
20240603,185700,27366023755,2955,2955,2955,2955,0
|
|
20240603,185600,27366023755,2955,2955,2955,2955,0
|
|
20240603,185500,27366023755,2955,2955,2955,2955,0
|
|
20240603,185400,27366023755,2955,2955,2955,2955,0
|
|
20240603,185300,27366023755,2955,2955,2955,2955,0
|
|
20240603,185200,27366023755,2955,2955,2955,2955,0
|
|
20240603,185100,27366023755,2955,2955,2955,2955,0
|
|
20240603,185000,27366023755,2955,2955,2955,2955,0
|
|
20240603,184900,27366023755,2955,2955,2955,2955,0
|
|
20240603,184800,27366023755,2955,2955,2955,2955,0
|
|
20240603,184700,27366023755,2955,2955,2955,2955,0
|
|
20240603,184600,27366023755,2955,2955,2955,2955,0
|
|
20240603,184500,27366023755,2955,2955,2955,2955,0
|
|
20240603,184400,27366023755,2955,2955,2955,2955,0
|
|
20240603,184300,27366023755,2955,2955,2955,2955,0
|
|
20240603,184200,27366023755,2955,2955,2955,2955,0
|
|
20240603,184100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,184000,27366023755,2955,2955,2955,2955,0
|
|
20240603,183900,27366023755,2955,2955,2955,2955,0
|
|
20240603,183800,27366023755,2955,2955,2955,2955,0
|
|
20240603,183700,27366023755,2955,2955,2955,2955,0
|
|
20240603,183600,27366023755,2955,2955,2955,2955,0
|
|
20240603,183500,27366023755,2955,2955,2955,2955,0
|
|
20240603,183400,27366023755,2955,2955,2955,2955,0
|
|
20240603,183300,27366023755,2955,2955,2955,2955,0
|
|
20240603,183200,27366023755,2955,2955,2955,2955,0
|
|
20240603,183100,27366023755,2955,2955,2955,2955,0
|
|
20240603,183000,27366023755,2955,2955,2955,2955,0
|
|
20240603,182900,27366023755,2955,2955,2955,2955,0
|
|
20240603,182800,27366023755,2955,2955,2955,2955,0
|
|
20240603,182700,27366023755,2955,2955,2955,2955,0
|
|
20240603,182600,27366023755,2955,2955,2955,2955,0
|
|
20240603,182500,27366023755,2955,2955,2955,2955,0
|
|
20240603,182400,27366023755,2955,2955,2955,2955,0
|
|
20240603,182300,27366023755,2955,2955,2955,2955,0
|
|
20240603,182200,27366023755,2955,2955,2955,2955,0
|
|
20240603,182100,27366023755,2955,2955,2955,2955,0
|
|
20240603,182000,27366023755,2955,2955,2955,2955,0
|
|
20240603,181900,27366023755,2955,2955,2955,2955,0
|
|
20240603,181800,27366023755,2955,2955,2955,2955,0
|
|
20240603,181700,27366023755,2955,2955,2955,2955,0
|
|
20240603,181600,27366023755,2955,2955,2955,2955,0
|
|
20240603,181500,27366023755,2955,2955,2955,2955,0
|
|
20240603,181400,27366023755,2955,2955,2955,2955,0
|
|
20240603,181300,27366023755,2955,2955,2955,2955,0
|
|
20240603,181200,27366023755,2955,2955,2955,2955,0
|
|
20240603,181100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,181000,27366023755,2955,2955,2955,2955,0
|
|
20240603,180900,27366023755,2955,2955,2955,2955,0
|
|
20240603,180800,27366023755,2955,2955,2955,2955,0
|
|
20240603,180700,27366023755,2955,2955,2955,2955,0
|
|
20240603,180600,27366023755,2955,2955,2955,2955,0
|
|
20240603,180500,27366023755,2955,2955,2955,2955,0
|
|
20240603,180400,27366023755,2955,2955,2955,2955,0
|
|
20240603,180300,27366023755,2955,2955,2955,2955,0
|
|
20240603,180200,27366023755,2955,2955,2955,2955,0
|
|
20240603,180100,27366023755,2955,2955,2955,2955,0
|
|
20240603,180000,27366023755,2955,2955,2955,2955,0
|
|
20240603,175900,27366023755,2955,2955,2955,2955,0
|
|
20240603,175800,27366023755,2955,2955,2955,2955,0
|
|
20240603,175700,27366023755,2955,2955,2955,2955,0
|
|
20240603,175600,27366023755,2955,2955,2955,2955,0
|
|
20240603,175500,27366023755,2955,2955,2955,2955,0
|
|
20240603,175400,27366023755,2955,2955,2955,2955,0
|
|
20240603,175300,27366023755,2955,2955,2955,2955,0
|
|
20240603,175200,27366023755,2955,2955,2955,2955,0
|
|
20240603,175100,27366023755,2955,2955,2955,2955,0
|
|
20240603,175000,27366023755,2955,2955,2955,2955,0
|
|
20240603,174900,27366023755,2955,2955,2955,2955,0
|
|
20240603,174800,27366023755,2955,2955,2955,2955,0
|
|
20240603,174700,27366023755,2955,2955,2955,2955,0
|
|
20240603,174600,27366023755,2955,2955,2955,2955,0
|
|
20240603,174500,27366023755,2955,2955,2955,2955,0
|
|
20240603,174400,27366023755,2955,2955,2955,2955,0
|
|
20240603,174300,27366023755,2955,2955,2955,2955,0
|
|
20240603,174200,27366023755,2955,2955,2955,2955,0
|
|
20240603,174100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,174000,27366023755,2955,2955,2955,2955,0
|
|
20240603,173900,27366023755,2955,2955,2955,2955,0
|
|
20240603,173800,27366023755,2955,2955,2955,2955,0
|
|
20240603,173700,27366023755,2955,2955,2955,2955,0
|
|
20240603,173600,27366023755,2955,2955,2955,2955,0
|
|
20240603,173500,27366023755,2955,2955,2955,2955,0
|
|
20240603,173400,27366023755,2955,2955,2955,2955,0
|
|
20240603,173300,27366023755,2955,2955,2955,2955,0
|
|
20240603,173200,27366023755,2955,2955,2955,2955,0
|
|
20240603,173100,27366023755,2955,2955,2955,2955,0
|
|
20240603,173000,27366023755,2955,2955,2955,2955,0
|
|
20240603,172900,27366023755,2955,2955,2955,2955,0
|
|
20240603,172800,27366023755,2955,2955,2955,2955,0
|
|
20240603,172700,27366023755,2955,2955,2955,2955,0
|
|
20240603,172600,27366023755,2955,2955,2955,2955,0
|
|
20240603,172500,27366023755,2955,2955,2955,2955,0
|
|
20240603,172400,27366023755,2955,2955,2955,2955,0
|
|
20240603,172300,27366023755,2955,2955,2955,2955,0
|
|
20240603,172200,27366023755,2955,2955,2955,2955,0
|
|
20240603,172100,27366023755,2955,2955,2955,2955,0
|
|
20240603,172000,27366023755,2955,2955,2955,2955,0
|
|
20240603,171900,27366023755,2955,2955,2955,2955,0
|
|
20240603,171800,27366023755,2955,2955,2955,2955,0
|
|
20240603,171700,27366023755,2955,2955,2955,2955,0
|
|
20240603,171600,27366023755,2955,2955,2955,2955,0
|
|
20240603,171500,27366023755,2955,2955,2955,2955,0
|
|
20240603,171400,27366023755,2955,2955,2955,2955,0
|
|
20240603,171300,27366023755,2955,2955,2955,2955,0
|
|
20240603,171200,27366023755,2955,2955,2955,2955,0
|
|
20240603,171100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,171000,27366023755,2955,2955,2955,2955,0
|
|
20240603,170900,27366023755,2955,2955,2955,2955,0
|
|
20240603,170800,27366023755,2955,2955,2955,2955,0
|
|
20240603,170700,27366023755,2955,2955,2955,2955,0
|
|
20240603,170600,27366023755,2955,2955,2955,2955,0
|
|
20240603,170500,27366023755,2955,2955,2955,2955,0
|
|
20240603,170400,27366023755,2955,2955,2955,2955,0
|
|
20240603,170300,27366023755,2955,2955,2955,2955,0
|
|
20240603,170200,27366023755,2955,2955,2955,2955,0
|
|
20240603,170100,27366023755,2955,2955,2955,2955,0
|
|
20240603,170000,27366023755,2955,2955,2955,2955,0
|
|
20240603,165900,27366023755,2955,2955,2955,2955,0
|
|
20240603,165800,27366023755,2955,2955,2955,2955,0
|
|
20240603,165700,27366023755,2955,2955,2955,2955,0
|
|
20240603,165600,27366023755,2955,2955,2955,2955,0
|
|
20240603,165500,27366023755,2955,2955,2955,2955,0
|
|
20240603,165400,27366023755,2955,2955,2955,2955,0
|
|
20240603,165300,27366023755,2955,2955,2955,2955,0
|
|
20240603,165200,27366023755,2955,2955,2955,2955,0
|
|
20240603,165100,27366023755,2955,2955,2955,2955,0
|
|
20240603,165000,27366023755,2955,2955,2955,2955,0
|
|
20240603,164900,27366023755,2955,2955,2955,2955,0
|
|
20240603,164800,27366023755,2955,2955,2955,2955,0
|
|
20240603,164700,27366023755,2955,2955,2955,2955,0
|
|
20240603,164600,27366023755,2955,2955,2955,2955,0
|
|
20240603,164500,27366023755,2955,2955,2955,2955,0
|
|
20240603,164400,27366023755,2955,2955,2955,2955,0
|
|
20240603,164300,27366023755,2955,2955,2955,2955,0
|
|
20240603,164200,27366023755,2955,2955,2955,2955,0
|
|
20240603,164100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,164000,27366023755,2955,2955,2955,2955,0
|
|
20240603,163900,27366023755,2955,2955,2955,2955,0
|
|
20240603,163800,27366023755,2955,2955,2955,2955,0
|
|
20240603,163700,27366023755,2955,2955,2955,2955,0
|
|
20240603,163600,27366023755,2955,2955,2955,2955,0
|
|
20240603,163500,27366023755,2955,2955,2955,2955,0
|
|
20240603,163400,27366023755,2955,2955,2955,2955,0
|
|
20240603,163300,27366023755,2955,2955,2955,2955,0
|
|
20240603,163200,27366023755,2955,2955,2955,2955,0
|
|
20240603,163100,27366023755,2955,2955,2955,2955,0
|
|
20240603,163000,27366023755,2955,2955,2955,2955,0
|
|
20240603,162900,27366023755,2955,2955,2955,2955,0
|
|
20240603,162800,27366023755,2955,2955,2955,2955,0
|
|
20240603,162700,27366023755,2955,2955,2955,2955,0
|
|
20240603,162600,27366023755,2955,2955,2955,2955,0
|
|
20240603,162500,27366023755,2955,2955,2955,2955,0
|
|
20240603,162400,27366023755,2955,2955,2955,2955,0
|
|
20240603,162300,27366023755,2955,2955,2955,2955,0
|
|
20240603,162200,27366023755,2955,2955,2955,2955,0
|
|
20240603,162100,27366023755,2955,2955,2955,2955,0
|
|
20240603,162000,27366023755,2955,2955,2955,2955,0
|
|
20240603,161900,27366023755,2955,2955,2955,2955,0
|
|
20240603,161800,27366023755,2955,2955,2955,2955,0
|
|
20240603,161700,27366023755,2955,2955,2955,2955,0
|
|
20240603,161600,27366023755,2955,2955,2955,2955,0
|
|
20240603,161500,27366023755,2955,2955,2955,2955,0
|
|
20240603,161400,27366023755,2955,2955,2955,2955,0
|
|
20240603,161300,27366023755,2955,2955,2955,2955,0
|
|
20240603,161200,27366023755,2955,2955,2955,2955,0
|
|
20240603,161100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,161000,27366023755,2955,2955,2955,2955,0
|
|
20240603,160900,27366023755,2955,2955,2955,2955,0
|
|
20240603,160800,27366023755,2955,2955,2955,2955,0
|
|
20240603,160700,27366023755,2955,2955,2955,2955,0
|
|
20240603,160600,27366023755,2955,2955,2955,2955,0
|
|
20240603,160500,27366023755,2955,2955,2955,2955,0
|
|
20240603,160400,27366023755,2955,2955,2955,2955,0
|
|
20240603,160300,27366023755,2955,2955,2955,2955,0
|
|
20240603,160200,27366023755,2955,2955,2955,2955,0
|
|
20240603,160100,27366023755,2955,2955,2955,2955,0
|
|
20240603,160000,27366023755,2955,2955,2955,2955,0
|
|
20240603,155900,27366023755,2955,2955,2955,2955,0
|
|
20240603,155800,27366023755,2955,2955,2955,2955,0
|
|
20240603,155700,27366023755,2955,2955,2955,2955,0
|
|
20240603,155600,27366023755,2955,2955,2955,2955,0
|
|
20240603,155500,27366023755,2955,2955,2955,2955,0
|
|
20240603,155400,27366023755,2955,2955,2955,2955,0
|
|
20240603,155300,27366023755,2955,2955,2955,2955,0
|
|
20240603,155200,27366023755,2955,2955,2955,2955,0
|
|
20240603,155100,27366023755,2955,2955,2955,2955,0
|
|
20240603,155000,27366023755,2955,2955,2955,2955,0
|
|
20240603,154900,27366023755,2955,2955,2955,2955,0
|
|
20240603,154800,27366023755,2955,2955,2955,2955,0
|
|
20240603,154700,27366023755,2955,2955,2955,2955,0
|
|
20240603,154600,27366023755,2955,2955,2955,2955,0
|
|
20240603,154500,27366023755,2955,2955,2955,2955,0
|
|
20240603,154400,27366023755,2955,2955,2955,2955,0
|
|
20240603,154300,27366023755,2955,2955,2955,2955,0
|
|
20240603,154200,27366023755,2955,2955,2955,2955,0
|
|
20240603,154100,27366023755,2955,2955,2955,2955,68501
|
|
20240603,154000,27366023755,2955,2955,2955,2955,0
|
|
20240603,153900,27366023755,2955,2955,2955,2955,0
|
|
20240603,153800,27366023755,2955,2955,2955,2955,0
|
|
20240603,153700,27366023755,2955,2955,2955,2955,0
|
|
20240603,153600,27366023755,2955,2955,2955,2955,0
|
|
20240603,153500,27366023755,2955,2955,2955,2955,0
|
|
20240603,153400,27366023755,2955,2955,2955,2955,0
|
|
20240603,153300,27366023755,2955,2955,2955,2955,0
|
|
20240603,153200,27366023755,2955,2955,2955,2955,0
|
|
20240603,153100,27366023755,2955,2955,2955,2955,0
|
|
20240603,153000,27366023755,2955,2955,2955,2955,68501
|
|
20240603,152900,27163603300,2965,2965,2965,2965,0
|
|
20240603,152800,27163603300,2965,2965,2965,2965,0
|
|
20240603,152700,27163603300,2965,2965,2965,2965,0
|
|
20240603,152600,27163603300,2965,2965,2965,2965,0
|
|
20240603,152500,27163603300,2965,2965,2965,2965,0
|
|
20240603,152400,27163603300,2965,2965,2965,2965,0
|
|
20240603,152300,27163603300,2965,2965,2965,2965,0
|
|
20240603,152200,27163603300,2965,2965,2965,2965,0
|
|
20240603,152100,27163603300,2965,2965,2965,2965,0
|
|
20240603,152000,27163603300,2965,2965,2965,2965,0
|
|
20240603,151900,27163603300,2965,2965,2975,2960,25495
|
|
20240603,151800,27087941495,2970,2965,2970,2960,34822
|
|
20240603,151700,26984691525,2965,2965,2965,2960,10132
|
|
20240603,151600,26954677275,2965,2955,2965,2955,9306
|
|
20240603,151500,26927132000,2955,2965,2965,2955,3714
|
|
20240603,151400,26916132635,2965,2960,2965,2955,18761
|
|
20240603,151300,26860613995,2960,2955,2965,2950,26914
|
|
20240603,151200,26781025040,2955,2955,2960,2950,17830
|
|
20240603,151100,26728360010,2955,2960,2960,2955,8260
|
|
20240603,151000,26703940160,2960,2960,2965,2955,17579
|
|
20240603,150900,26651943795,2960,2960,2960,2955,4303
|
|
20240603,150800,26639227850,2960,2960,2965,2950,8255
|
|
20240603,150700,26614802600,2960,2960,2965,2950,3846
|
|
20240603,150600,26603426765,2960,2960,2960,2940,44885
|
|
20240603,150500,26471056490,2960,2960,2965,2955,14858
|
|
20240603,150400,26427113715,2955,2955,2965,2955,6422
|
|
20240603,150300,26408116855,2955,2965,2965,2955,6278
|
|
20240603,150200,26389531295,2965,2965,2965,2955,18819
|
|
20240603,150100,26333810395,2960,2965,2965,2960,9789
|
|
20240603,150000,26304834375,2965,2970,2970,2960,3660
|
|
20240603,145900,26293980070,2970,2965,2970,2965,3454
|
|
20240603,145800,26283736100,2970,2965,2970,2965,6373
|
|
20240603,145700,26264830710,2970,2960,2970,2960,3410
|
|
20240603,145600,26254713195,2965,2970,2970,2965,14229
|
|
20240603,145500,26212518125,2970,2965,2970,2965,4846
|
|
20240603,145400,26198145855,2965,2970,2975,2965,16229
|
|
20240603,145300,26149929550,2975,2970,2975,2970,3250
|
|
20240603,145200,26140275030,2975,2975,2975,2970,1604
|
|
20240603,145100,26135506595,2975,2970,2975,2970,4073
|
|
20240603,145000,26123409775,2975,2975,2975,2970,968
|
|
20240603,144900,26120532205,2970,2970,2975,2970,3578
|
|
20240603,144800,26109903020,2970,2965,2970,2965,3632
|
|
20240603,144700,26099123060,2965,2965,2970,2965,2066
|
|
20240603,144600,26092996970,2970,2970,2970,2970,2733
|
|
20240603,144500,26084879960,2970,2970,2975,2970,1753
|
|
20240603,144400,26079673545,2975,2970,2980,2970,1521
|
|
20240603,144300,26075153430,2980,2980,2980,2970,162
|
|
20240603,144200,26074671450,2980,2980,2980,2965,5122
|
|
20240603,144100,26059442795,2980,2985,2985,2980,1151
|
|
20240603,144000,26056009770,2980,2990,2990,2980,1733
|
|
20240603,143900,26050843930,2990,2990,2990,2985,6465
|
|
20240603,143800,26031541600,2990,2985,2990,2985,4378
|
|
20240603,143700,26018458015,2990,2985,2990,2980,1661
|
|
20240603,143600,26013500900,2985,2980,2985,2975,2431
|
|
20240603,143500,26006256515,2980,2980,2980,2970,2025
|
|
20240603,143400,26000229160,2980,2970,2980,2970,4145
|
|
20240603,143300,25987910385,2970,2975,2975,2965,9445
|
|
20240603,143200,25959858685,2970,2970,2980,2965,8184
|
|
20240603,143100,25935513130,2970,2975,2975,2965,2216
|
|
20240603,143000,25928929320,2975,2970,2975,2965,9020
|
|
20240603,142900,25902143575,2965,2970,2970,2965,7505
|
|
20240603,142800,25879880470,2970,2975,2975,2970,1902
|
|
20240603,142700,25874230540,2970,2965,2975,2965,348
|
|
20240603,142600,25873197085,2975,2965,2975,2965,2761
|
|
20240603,142500,25864999010,2965,2965,2975,2965,9243
|
|
20240603,142400,25837586740,2965,2965,2975,2965,2709
|
|
20240603,142300,25829549505,2965,2975,2975,2965,3321
|
|
20240603,142200,25819695305,2975,2970,2975,2970,4419
|
|
20240603,142100,25806561780,2970,2970,2975,2965,3605
|
|
20240603,142000,25795853655,2970,2975,2975,2970,3053
|
|
20240603,141900,25786782970,2975,2980,2980,2970,3061
|
|
20240603,141800,25777691345,2980,2985,2985,2975,13358
|
|
20240603,141700,25737928050,2985,2985,2985,2985,664
|
|
20240603,141600,25735946010,2985,2985,2985,2985,423
|
|
20240603,141500,25734683355,2985,2985,2990,2985,4150
|
|
20240603,141400,25722291355,2980,2980,2985,2980,3227
|
|
20240603,141300,25712662175,2980,2980,2985,2975,1694
|
|
20240603,141200,25707622325,2980,2980,2980,2975,2534
|
|
20240603,141100,25700074505,2980,2975,2980,2975,613
|
|
20240603,141000,25698249080,2975,2985,2985,2975,5120
|
|
20240603,140900,25683004720,2985,2970,2985,2970,7472
|
|
20240603,140800,25660761495,2970,2975,2975,2970,9170
|
|
20240603,140700,25633517240,2975,2975,2975,2975,3464
|
|
20240603,140600,25623211840,2975,2980,2980,2975,4836
|
|
20240603,140500,25608820570,2980,2975,2980,2975,1093
|
|
20240603,140400,25605565875,2975,2980,2980,2975,3046
|
|
20240603,140300,25596496805,2980,2985,2990,2980,10555
|
|
20240603,140200,25565031960,2990,2990,2990,2985,10239
|
|
20240603,140100,25534454505,2995,2995,2995,2995,2828
|
|
20240603,140000,25525984645,2995,2995,2995,2995,473
|
|
20240603,135900,25524568010,2995,3000,3000,2995,306
|
|
20240603,135800,25523650665,3000,2995,3000,2990,2324
|
|
20240603,135700,25516692075,2990,2995,2995,2990,1860
|
|
20240603,135600,25511125305,2995,3000,3000,2995,358
|
|
20240603,135500,25510052945,3000,3000,3000,2995,64
|
|
20240603,135400,25509861105,2990,2995,3000,2990,9146
|
|
20240603,135300,25482501275,2995,3005,3005,2995,8455
|
|
20240603,135200,25457138700,3000,3005,3005,3000,4770
|
|
20240603,135100,25442828140,3005,2995,3005,2990,6948
|
|
20240603,135000,25421989775,2995,2990,2995,2990,4125
|
|
20240603,134900,25409637655,2990,2990,2990,2985,2660
|
|
20240603,134800,25401689255,2995,2995,2995,2990,731
|
|
20240603,134700,25399499935,2995,2990,2995,2980,5785
|
|
20240603,134600,25382224680,2990,2990,2990,2990,35
|
|
20240603,134500,25382120030,2985,2985,2990,2985,123
|
|
20240603,134400,25381752765,2985,2990,2990,2985,336
|
|
20240603,134300,25380749800,2985,2990,2990,2985,2557
|
|
20240603,134200,25373107035,2995,2995,2995,2990,1515
|
|
20240603,134100,25368574710,2990,2990,2995,2990,1382
|
|
20240603,134000,25364441565,2995,2990,2995,2985,1736
|
|
20240603,133900,25359251030,2985,2990,2990,2985,153
|
|
20240603,133800,25358794320,2990,2985,2990,2980,1945
|
|
20240603,133700,25352985490,2985,2985,2985,2985,139
|
|
20240603,133600,25352570575,2985,2990,2990,2980,1008
|
|
20240603,133500,25349566440,2985,2985,2985,2980,2041
|
|
20240603,133400,25343478805,2985,2985,2985,2980,1226
|
|
20240603,133300,25339821955,2985,3000,3000,2980,11525
|
|
20240603,133200,25305444940,3000,2985,3005,2985,7841
|
|
20240603,133100,25281962085,2985,2985,2990,2980,626
|
|
20240603,133000,25280093505,2980,2985,2990,2975,7796
|
|
20240603,132900,25256858690,2980,2980,2985,2980,2462
|
|
20240603,132800,25249520860,2980,2980,2980,2975,1418
|
|
20240603,132700,25245300475,2985,2980,2985,2980,826
|
|
20240603,132600,25242838960,2975,2970,2980,2970,1494
|
|
20240603,132500,25238395425,2975,2975,2980,2970,1763
|
|
20240603,132400,25233154530,2975,2970,2975,2970,977
|
|
20240603,132300,25230249005,2970,2970,2970,2965,211
|
|
20240603,132200,25229622665,2970,2970,2970,2965,2577
|
|
20240603,132100,25221981170,2970,2970,2975,2965,2272
|
|
20240603,132000,25215244150,2965,2975,2975,2965,8858
|
|
20240603,131900,25188953530,2970,2975,2975,2970,575
|
|
20240603,131800,25187245495,2975,2975,2975,2975,83
|
|
20240603,131700,25186998570,2970,2970,2970,2965,2343
|
|
20240603,131600,25180046095,2970,2970,2970,2965,1102
|
|
20240603,131500,25176776100,2970,2970,2975,2965,10895
|
|
20240603,131400,25144462660,2965,2980,2985,2965,10365
|
|
20240603,131300,25113700125,2985,2975,2985,2970,1343
|
|
20240603,131200,25109708215,2975,2970,2975,2970,7982
|
|
20240603,131100,25086001535,2970,2980,2980,2970,4001
|
|
20240603,131000,25074106510,2980,2980,2980,2975,376
|
|
20240603,130900,25072987785,2980,2975,2980,2975,8114
|
|
20240603,130800,25048839545,2975,2980,2980,2975,9127
|
|
20240603,130700,25021648595,2985,2990,2995,2980,7140
|
|
20240603,130600,25000335050,2985,3000,3000,2985,9041
|
|
20240603,130500,24973295165,3000,3000,3005,3000,609
|
|
20240603,130400,24971467790,3000,3010,3010,3000,4922
|
|
20240603,130300,24956682235,3010,2995,3010,2995,21316
|
|
20240603,130200,24892604580,2995,2995,2995,2995,1490
|
|
20240603,130100,24888142030,3000,3000,3005,2985,7977
|
|
20240603,130000,24864276970,3000,2995,3000,2990,506
|
|
20240603,125900,24862763235,2990,3000,3000,2990,28622
|
|
20240603,125800,24777075530,3000,3000,3005,3000,2550
|
|
20240603,125700,24769424945,3000,3000,3005,3000,4979
|
|
20240603,125600,24754479900,3000,3000,3005,2995,12422
|
|
20240603,125500,24717217120,3000,3005,3005,3000,2214
|
|
20240603,125400,24710568430,3005,3005,3005,3000,3063
|
|
20240603,125300,24701374135,3000,3000,3005,2995,7729
|
|
20240603,125200,24678187555,3005,3005,3005,3000,1252
|
|
20240603,125100,24674425300,3000,3000,3005,2995,3036
|
|
20240603,125000,24665315825,3000,3005,3005,3000,10797
|
|
20240603,124900,24632908045,3005,3000,3005,2995,5071
|
|
20240603,124800,24617675500,2995,3005,3005,2995,3430
|
|
20240603,124700,24607392850,3005,3000,3010,3000,8532
|
|
20240603,124600,24581768460,3005,3010,3010,3000,8108
|
|
20240603,124500,24557411770,3010,3005,3010,3005,4966
|
|
20240603,124400,24542481740,3005,3000,3005,3000,15962
|
|
20240603,124300,24494533685,3005,3000,3005,3000,1253
|
|
20240603,124200,24490773970,3000,3000,3005,3000,5703
|
|
20240603,124100,24473664295,3000,3005,3005,3000,6413
|
|
20240603,124000,24454420915,3005,2995,3005,2995,13374
|
|
20240603,123900,24414281730,2995,2990,3000,2990,3690
|
|
20240603,123800,24403238215,2990,2990,2990,2990,1834
|
|
20240603,123700,24397754555,2990,2990,2995,2990,9454
|
|
20240603,123600,24369484425,2990,2990,2995,2990,6123
|
|
20240603,123500,24351167195,2990,2995,2995,2990,6620
|
|
20240603,123400,24331359720,2995,2995,3000,2995,8843
|
|
20240603,123300,24304871820,3000,3000,3005,2990,9902
|
|
20240603,123200,24275186960,3000,3000,3000,2995,2355
|
|
20240603,123100,24268127660,2995,2990,3000,2990,7284
|
|
20240603,123000,24246330850,2990,3000,3000,2990,13186
|
|
20240603,122900,24206810300,3000,3000,3000,2995,12983
|
|
20240603,122800,24167866315,3000,2995,3000,2995,19491
|
|
20240603,122700,24109460400,2995,2990,3000,2985,49163
|
|
20240603,122600,23962124980,2995,2990,3000,2990,40419
|
|
20240603,122500,23841146705,2990,2980,2990,2980,6353
|
|
20240603,122400,23822187180,2980,2980,2980,2975,4916
|
|
20240603,122300,23807538800,2980,2980,2980,2975,1971
|
|
20240603,122200,23801670340,2975,2975,2980,2970,10674
|
|
20240603,122100,23769895890,2980,2970,2980,2970,4321
|
|
20240603,122000,23757044870,2970,2970,2970,2965,1440
|
|
20240603,121900,23752768145,2970,2965,2975,2960,4728
|
|
20240603,121800,23738736295,2965,2960,2965,2960,4674
|
|
20240603,121700,23724894415,2960,2970,2970,2960,4465
|
|
20240603,121600,23711662720,2965,2965,2970,2965,858
|
|
20240603,121500,23709118660,2970,2965,2970,2965,153
|
|
20240603,121400,23708664345,2965,2975,2975,2965,3220
|
|
20240603,121300,23699114940,2970,2970,2970,2965,3847
|
|
20240603,121200,23687704990,2970,2970,2970,2965,3120
|
|
20240603,121100,23678451315,2970,2975,2975,2965,2532
|
|
20240603,121000,23670935035,2970,2980,2980,2970,5693
|
|
20240603,120900,23654005770,2980,2985,2985,2980,735
|
|
20240603,120800,23651813285,2985,2980,2990,2975,8629
|
|
20240603,120700,23626062720,2980,2970,2985,2970,8697
|
|
20240603,120600,23600157685,2970,2970,2970,2970,188
|
|
20240603,120500,23599599325,2965,2960,2970,2960,2194
|
|
20240603,120400,23593090585,2965,2965,2965,2960,2842
|
|
20240603,120300,23584672615,2960,2960,2965,2960,839
|
|
20240603,120200,23582189070,2965,2965,2965,2960,236
|
|
20240603,120100,23581489635,2960,2955,2960,2950,1131
|
|
20240603,120000,23578150530,2960,2950,2965,2950,450
|
|
20240603,115900,23576819340,2965,2960,2965,2950,6581
|
|
20240603,115800,23557372855,2960,2965,2965,2955,3536
|
|
20240603,115700,23546906465,2965,2970,2970,2965,2865
|
|
20240603,115600,23538411225,2970,2975,2975,2965,4063
|
|
20240603,115500,23526346295,2975,2980,2980,2970,6384
|
|
20240603,115400,23507347725,2985,2975,2985,2970,8715
|
|
20240603,115300,23481383350,2975,2980,2990,2970,32380
|
|
20240603,115200,23384703040,2980,2970,2980,2965,22203
|
|
20240603,115100,23318704715,2965,2955,2965,2955,8432
|
|
20240603,115000,23293748550,2950,2950,2950,2945,4658
|
|
20240603,114900,23280010950,2945,2945,2950,2945,11717
|
|
20240603,114800,23245493985,2945,2940,2945,2930,9128
|
|
20240603,114700,23218675880,2940,2935,2940,2930,10717
|
|
20240603,114600,23187217395,2935,2935,2935,2930,8451
|
|
20240603,114500,23162439485,2935,2935,2940,2930,3081
|
|
20240603,114400,23153398600,2935,2935,2935,2925,14411
|
|
20240603,114300,23111157345,2935,2935,2935,2925,9278
|
|
20240603,114200,23083971080,2930,2940,2940,2930,32770
|
|
20240603,114100,22987813155,2940,2950,2950,2940,31975
|
|
20240603,114000,22893704130,2950,2950,2955,2950,1600
|
|
20240603,113900,22888984125,2955,2955,2955,2950,8852
|
|
20240603,113800,22862869510,2955,2955,2960,2950,6522
|
|
20240603,113700,22843609285,2955,2955,2955,2950,1221
|
|
20240603,113600,22840005710,2955,2960,2960,2950,18272
|
|
20240603,113500,22786086945,2960,2950,2960,2950,2414
|
|
20240603,113400,22778952095,2955,2970,2970,2955,25209
|
|
20240603,113300,22704304975,2970,2960,2970,2960,9015
|
|
20240603,113200,22677577935,2965,2965,2965,2960,3296
|
|
20240603,113100,22667805735,2960,2960,2965,2960,6317
|
|
20240603,113000,22649105685,2960,2955,2960,2950,2738
|
|
20240603,112900,22641009400,2955,2960,2960,2955,6007
|
|
20240603,112800,22623258070,2955,2955,2960,2955,3669
|
|
20240603,112700,22612412790,2960,2960,2960,2955,2958
|
|
20240603,112600,22603666810,2955,2960,2960,2955,1428
|
|
20240603,112500,22599439955,2960,2950,2960,2950,6012
|
|
20240603,112400,22581676600,2950,2960,2965,2950,11469
|
|
20240603,112300,22547783590,2960,2960,2960,2955,3082
|
|
20240603,112200,22538660900,2960,2955,2960,2950,3228
|
|
20240603,112100,22529123395,2950,2955,2955,2950,7265
|
|
20240603,112000,22507680085,2955,2955,2955,2950,982
|
|
20240603,111900,22504782515,2955,2950,2955,2945,6386
|
|
20240603,111800,22485946870,2950,2945,2950,2945,3343
|
|
20240603,111700,22476095280,2950,2950,2955,2945,3381
|
|
20240603,111600,22466128920,2950,2955,2955,2945,11075
|
|
20240603,111500,22433485125,2955,2950,2955,2945,1008
|
|
20240603,111400,22430513020,2950,2955,2960,2945,6621
|
|
20240603,111300,22410984625,2955,2950,2955,2945,8280
|
|
20240603,111200,22386552265,2950,2955,2955,2945,2180
|
|
20240603,111100,22380121890,2955,2950,2955,2945,16443
|
|
20240603,111000,22331656840,2950,2955,2955,2945,10470
|
|
20240603,110900,22300772780,2950,2955,2955,2950,6742
|
|
20240603,110800,22280876050,2955,2965,2965,2950,18421
|
|
20240603,110700,22226368920,2965,2960,2965,2960,2728
|
|
20240603,110600,22218291700,2965,2960,2965,2950,11304
|
|
20240603,110500,22184865025,2960,2960,2965,2955,2379
|
|
20240603,110400,22177830490,2960,2960,2965,2955,2909
|
|
20240603,110300,22169229305,2960,2955,2965,2955,8025
|
|
20240603,110200,22145478635,2950,2955,2955,2950,11451
|
|
20240603,110100,22111691970,2955,2945,2955,2945,7404
|
|
20240603,110000,22089840905,2950,2955,2955,2945,9601
|
|
20240603,105900,22061541390,2950,2960,2960,2950,23919
|
|
20240603,105800,21990940170,2960,2960,2965,2955,6145
|
|
20240603,105700,21972753360,2960,2960,2960,2955,2952
|
|
20240603,105600,21964015445,2960,2955,2965,2955,2372
|
|
20240603,105500,21956997560,2955,2960,2965,2955,4721
|
|
20240603,105400,21943031235,2960,2965,2970,2955,9062
|
|
20240603,105300,21916198010,2965,2960,2970,2955,13349
|
|
20240603,105200,21876691765,2965,2960,2965,2945,23318
|
|
20240603,105100,21807806300,2960,2945,2965,2940,123376
|
|
20240603,105000,21443924685,2945,2955,2960,2945,36120
|
|
20240603,104900,21337408395,2955,2955,2960,2955,16986
|
|
20240603,104800,21287190005,2960,2955,2970,2955,40996
|
|
20240603,104700,21165856350,2950,2950,2950,2950,0
|
|
20240603,104600,21165856350,2950,2960,2960,2950,50251
|
|
20240603,104500,21017583270,2955,2975,2975,2950,73313
|
|
20240603,104400,20800828805,2970,2970,2975,2965,40105
|
|
20240603,104300,20681836040,2970,2975,2980,2970,13290
|
|
20240603,104200,20642311385,2980,2970,2980,2965,43365
|
|
20240603,104100,20513443140,2975,2975,2975,2965,10155
|
|
20240603,104000,20483279370,2965,2970,2980,2965,53228
|
|
20240603,103900,20325202545,2970,2980,2985,2970,39457
|
|
20240603,103800,20207856510,2980,2990,2990,2980,11692
|
|
20240603,103700,20172944125,2990,2985,2995,2985,9763
|
|
20240603,103600,20143727245,2985,2990,2995,2980,125274
|
|
20240603,103500,19769593615,2995,2995,3000,2990,21845
|
|
20240603,103400,19704191225,3000,2995,3005,2995,11484
|
|
20240603,103300,19669794845,3005,3000,3005,2995,17876
|
|
20240603,103200,19616222825,3000,3005,3005,2995,24121
|
|
20240603,103100,19543911345,3000,3000,3000,2990,18719
|
|
20240603,103000,19487827305,3000,3000,3000,2995,18106
|
|
20240603,102900,19433587745,3000,3005,3005,3000,16413
|
|
20240603,102800,19384347845,3005,3000,3005,3000,14652
|
|
20240603,102700,19340389255,3000,3000,3005,3000,12110
|
|
20240603,102600,19304038165,3005,3000,3010,2995,8113
|
|
20240603,102500,19279667115,3000,2995,3010,2995,30040
|
|
20240603,102400,19189566855,2995,3005,3005,2995,15836
|
|
20240603,102300,19142077365,3005,3000,3005,3000,15624
|
|
20240603,102200,19095182880,3005,3010,3015,3000,10803
|
|
20240603,102100,19062702040,3005,3005,3010,3000,23537
|
|
20240603,102000,18991961160,3005,3015,3020,3005,14498
|
|
20240603,101900,18948303935,3020,3025,3025,3020,22710
|
|
20240603,101800,18879680975,3020,3020,3025,3015,12909
|
|
20240603,101700,18840704775,3020,3010,3020,3000,22424
|
|
20240603,101600,18773126680,3005,3005,3015,2990,80574
|
|
20240603,101500,18531279295,3005,3010,3015,3000,38567
|
|
20240603,101400,18415388140,3005,3010,3015,3005,14635
|
|
20240603,101300,18371339950,3015,3005,3020,3005,15905
|
|
20240603,101200,18323454675,3005,3015,3025,3005,69673
|
|
20240603,101100,18113691185,3020,3020,3025,3015,11235
|
|
20240603,101000,18079762745,3025,3020,3030,3010,45871
|
|
20240603,100900,17941283670,3020,3030,3030,3020,37039
|
|
20240603,100800,17829232475,3030,3030,3035,3025,54502
|
|
20240603,100700,17664134290,3030,3050,3050,3030,75802
|
|
20240603,100600,17433791835,3045,3050,3055,3045,17072
|
|
20240603,100500,17381729160,3055,3055,3060,3045,98725
|
|
20240603,100400,17080497245,3055,3060,3060,3050,49777
|
|
20240603,100300,16928462255,3055,3085,3085,3050,203663
|
|
20240603,100200,16303828275,3085,3095,3095,3085,14355
|
|
20240603,100100,16259474710,3090,3095,3095,3090,12473
|
|
20240603,100000,16220902160,3090,3085,3095,3085,19382
|
|
20240603,095900,16161027810,3090,3085,3090,3085,10441
|
|
20240603,095800,16128811295,3090,3095,3100,3085,27224
|
|
20240603,095700,16044649525,3095,3090,3095,3090,18794
|
|
20240603,095600,15986560465,3090,3095,3100,3090,22144
|
|
20240603,095500,15918037815,3095,3105,3110,3095,26704
|
|
20240603,095400,15835243845,3105,3115,3115,3105,7928
|
|
20240603,095300,15810610960,3110,3120,3125,3110,32721
|
|
20240603,095200,15708659345,3125,3125,3125,3115,25723
|
|
20240603,095100,15628349580,3120,3110,3125,3110,46135
|
|
20240603,095000,15484762535,3115,3100,3115,3100,12135
|
|
20240603,094900,15447011810,3105,3110,3115,3100,17432
|
|
20240603,094800,15392865995,3110,3115,3115,3105,6261
|
|
20240603,094700,15373389720,3110,3110,3115,3105,11950
|
|
20240603,094600,15336225835,3110,3105,3115,3100,9671
|
|
20240603,094500,15306182855,3105,3100,3105,3095,4157
|
|
20240603,094400,15293297040,3095,3110,3110,3095,7689
|
|
20240603,094300,15269436750,3105,3100,3115,3095,22319
|
|
20240603,094200,15200171970,3100,3090,3100,3090,34306
|
|
20240603,094100,15094155495,3095,3100,3100,3090,8037
|
|
20240603,094000,15069280670,3095,3095,3100,3095,12005
|
|
20240603,093900,15032113720,3095,3095,3100,3090,7174
|
|
20240603,093800,15009917875,3090,3095,3100,3090,15094
|
|
20240603,093700,14963196390,3095,3095,3100,3095,23551
|
|
20240603,093600,14890298690,3095,3105,3110,3095,15848
|
|
20240603,093500,14841180500,3105,3110,3110,3100,23020
|
|
20240603,093400,14769723585,3105,3115,3120,3105,22922
|
|
20240603,093300,14698388975,3115,3125,3130,3115,35703
|
|
20240603,093200,14586867890,3125,3125,3130,3120,23686
|
|
20240603,093100,14512802545,3130,3115,3130,3115,19090
|
|
20240603,093000,14453194235,3115,3120,3125,3110,17126
|
|
20240603,092900,14399795750,3125,3120,3125,3115,18839
|
|
20240603,092800,14341014505,3115,3105,3115,3100,17694
|
|
20240603,092700,14285990785,3095,3090,3105,3090,12538
|
|
20240603,092600,14247170610,3090,3110,3120,3090,74044
|
|
20240603,092500,14017680190,3110,3140,3145,3110,86286
|
|
20240603,092400,13747525455,3135,3130,3140,3125,52011
|
|
20240603,092300,13584619275,3125,3130,3135,3125,52001
|
|
20240603,092200,13421960160,3130,3130,3135,3115,74856
|
|
20240603,092100,13188193950,3135,3100,3135,3095,98162
|
|
20240603,092000,12881908780,3100,3085,3105,3085,26150
|
|
20240603,091900,12801041960,3085,3090,3100,3085,24291
|
|
20240603,091800,12726006490,3090,3095,3110,3090,31584
|
|
20240603,091700,12628160080,3090,3110,3110,3085,68148
|
|
20240603,091600,12417097960,3105,3115,3115,3105,47255
|
|
20240603,091500,12270134735,3115,3085,3115,3085,71206
|
|
20240603,091400,12049627135,3090,3095,3100,3080,74465
|
|
20240603,091300,11819550910,3090,3110,3115,3080,184704
|
|
20240603,091200,11248065515,3115,3130,3130,3100,137852
|
|
20240603,091100,10819454020,3125,3130,3135,3125,56668
|
|
20240603,091000,10642070975,3135,3110,3135,3105,78499
|
|
20240603,090900,10397017825,3110,3145,3150,3105,249430
|
|
20240603,090800,9618230175,3150,3160,3165,3140,90794
|
|
20240603,090700,9331784400,3155,3155,3170,3155,81089
|
|
20240603,090600,9075417490,3155,3145,3160,3130,103567
|
|
20240603,090500,8750262700,3140,3155,3180,3135,157362
|
|
20240603,090400,8253362900,3155,3145,3155,3125,157948
|
|
20240603,090300,7757994100,3140,3135,3200,3135,309261
|
|
20240603,090200,6780621620,3135,3175,3180,3130,451894
|
|
20240603,090100,5355202560,3175,3205,3215,3160,473502
|
|
20240603,090000,3848759020,3205,3275,3275,3200,1182854
|