632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,192800,7190046780,8820,8820,8820,8820,0
|
|
20240603,192700,7190046780,8820,8820,8820,8820,0
|
|
20240603,192600,7190046780,8820,8820,8820,8820,0
|
|
20240603,192500,7190046780,8820,8820,8820,8820,0
|
|
20240603,192400,7190046780,8820,8820,8820,8820,0
|
|
20240603,192300,7190046780,8820,8820,8820,8820,0
|
|
20240603,192200,7190046780,8820,8820,8820,8820,0
|
|
20240603,192100,7190046780,8820,8820,8820,8820,0
|
|
20240603,192000,7190046780,8820,8820,8820,8820,0
|
|
20240603,191900,7190046780,8820,8820,8820,8820,0
|
|
20240603,191800,7190046780,8820,8820,8820,8820,0
|
|
20240603,191700,7190046780,8820,8820,8820,8820,0
|
|
20240603,191600,7190046780,8820,8820,8820,8820,0
|
|
20240603,191500,7190046780,8820,8820,8820,8820,0
|
|
20240603,191400,7190046780,8820,8820,8820,8820,0
|
|
20240603,191300,7190046780,8820,8820,8820,8820,0
|
|
20240603,191200,7190046780,8820,8820,8820,8820,0
|
|
20240603,191100,7190046780,8820,8820,8820,8820,0
|
|
20240603,191000,7190046780,8820,8820,8820,8820,0
|
|
20240603,190900,7190046780,8820,8820,8820,8820,0
|
|
20240603,190800,7190046780,8820,8820,8820,8820,0
|
|
20240603,190700,7190046780,8820,8820,8820,8820,0
|
|
20240603,190600,7190046780,8820,8820,8820,8820,0
|
|
20240603,190500,7190046780,8820,8820,8820,8820,0
|
|
20240603,190400,7190046780,8820,8820,8820,8820,0
|
|
20240603,190300,7190046780,8820,8820,8820,8820,0
|
|
20240603,190200,7190046780,8820,8820,8820,8820,0
|
|
20240603,190100,7190046780,8820,8820,8820,8820,0
|
|
20240603,190000,7190046780,8820,8820,8820,8820,0
|
|
20240603,185900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,185800,7190046780,8820,8820,8820,8820,0
|
|
20240603,185700,7190046780,8820,8820,8820,8820,0
|
|
20240603,185600,7190046780,8820,8820,8820,8820,0
|
|
20240603,185500,7190046780,8820,8820,8820,8820,0
|
|
20240603,185400,7190046780,8820,8820,8820,8820,0
|
|
20240603,185300,7190046780,8820,8820,8820,8820,0
|
|
20240603,185200,7190046780,8820,8820,8820,8820,0
|
|
20240603,185100,7190046780,8820,8820,8820,8820,0
|
|
20240603,185000,7190046780,8820,8820,8820,8820,0
|
|
20240603,184900,7190046780,8820,8820,8820,8820,0
|
|
20240603,184800,7190046780,8820,8820,8820,8820,0
|
|
20240603,184700,7190046780,8820,8820,8820,8820,0
|
|
20240603,184600,7190046780,8820,8820,8820,8820,0
|
|
20240603,184500,7190046780,8820,8820,8820,8820,0
|
|
20240603,184400,7190046780,8820,8820,8820,8820,0
|
|
20240603,184300,7190046780,8820,8820,8820,8820,0
|
|
20240603,184200,7190046780,8820,8820,8820,8820,0
|
|
20240603,184100,7190046780,8820,8820,8820,8820,0
|
|
20240603,184000,7190046780,8820,8820,8820,8820,0
|
|
20240603,183900,7190046780,8820,8820,8820,8820,0
|
|
20240603,183800,7190046780,8820,8820,8820,8820,0
|
|
20240603,183700,7190046780,8820,8820,8820,8820,0
|
|
20240603,183600,7190046780,8820,8820,8820,8820,0
|
|
20240603,183500,7190046780,8820,8820,8820,8820,0
|
|
20240603,183400,7190046780,8820,8820,8820,8820,0
|
|
20240603,183300,7190046780,8820,8820,8820,8820,0
|
|
20240603,183200,7190046780,8820,8820,8820,8820,0
|
|
20240603,183100,7190046780,8820,8820,8820,8820,0
|
|
20240603,183000,7190046780,8820,8820,8820,8820,0
|
|
20240603,182900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,182800,7190046780,8820,8820,8820,8820,0
|
|
20240603,182700,7190046780,8820,8820,8820,8820,0
|
|
20240603,182600,7190046780,8820,8820,8820,8820,0
|
|
20240603,182500,7190046780,8820,8820,8820,8820,0
|
|
20240603,182400,7190046780,8820,8820,8820,8820,0
|
|
20240603,182300,7190046780,8820,8820,8820,8820,0
|
|
20240603,182200,7190046780,8820,8820,8820,8820,0
|
|
20240603,182100,7190046780,8820,8820,8820,8820,0
|
|
20240603,182000,7190046780,8820,8820,8820,8820,0
|
|
20240603,181900,7190046780,8820,8820,8820,8820,0
|
|
20240603,181800,7190046780,8820,8820,8820,8820,0
|
|
20240603,181700,7190046780,8820,8820,8820,8820,0
|
|
20240603,181600,7190046780,8820,8820,8820,8820,0
|
|
20240603,181500,7190046780,8820,8820,8820,8820,0
|
|
20240603,181400,7190046780,8820,8820,8820,8820,0
|
|
20240603,181300,7190046780,8820,8820,8820,8820,0
|
|
20240603,181200,7190046780,8820,8820,8820,8820,0
|
|
20240603,181100,7190046780,8820,8820,8820,8820,0
|
|
20240603,181000,7190046780,8820,8820,8820,8820,0
|
|
20240603,180900,7190046780,8820,8820,8820,8820,0
|
|
20240603,180800,7190046780,8820,8820,8820,8820,0
|
|
20240603,180700,7190046780,8820,8820,8820,8820,0
|
|
20240603,180600,7190046780,8820,8820,8820,8820,0
|
|
20240603,180500,7190046780,8820,8820,8820,8820,0
|
|
20240603,180400,7190046780,8820,8820,8820,8820,0
|
|
20240603,180300,7190046780,8820,8820,8820,8820,0
|
|
20240603,180200,7190046780,8820,8820,8820,8820,0
|
|
20240603,180100,7190046780,8820,8820,8820,8820,0
|
|
20240603,180000,7190046780,8820,8820,8820,8820,0
|
|
20240603,175900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,175800,7190046780,8820,8820,8820,8820,0
|
|
20240603,175700,7190046780,8820,8820,8820,8820,0
|
|
20240603,175600,7190046780,8820,8820,8820,8820,0
|
|
20240603,175500,7190046780,8820,8820,8820,8820,0
|
|
20240603,175400,7190046780,8820,8820,8820,8820,0
|
|
20240603,175300,7190046780,8820,8820,8820,8820,0
|
|
20240603,175200,7190046780,8820,8820,8820,8820,0
|
|
20240603,175100,7190046780,8820,8820,8820,8820,0
|
|
20240603,175000,7190046780,8820,8820,8820,8820,0
|
|
20240603,174900,7190046780,8820,8820,8820,8820,0
|
|
20240603,174800,7190046780,8820,8820,8820,8820,0
|
|
20240603,174700,7190046780,8820,8820,8820,8820,0
|
|
20240603,174600,7190046780,8820,8820,8820,8820,0
|
|
20240603,174500,7190046780,8820,8820,8820,8820,0
|
|
20240603,174400,7190046780,8820,8820,8820,8820,0
|
|
20240603,174300,7190046780,8820,8820,8820,8820,0
|
|
20240603,174200,7190046780,8820,8820,8820,8820,0
|
|
20240603,174100,7190046780,8820,8820,8820,8820,0
|
|
20240603,174000,7190046780,8820,8820,8820,8820,0
|
|
20240603,173900,7190046780,8820,8820,8820,8820,0
|
|
20240603,173800,7190046780,8820,8820,8820,8820,0
|
|
20240603,173700,7190046780,8820,8820,8820,8820,0
|
|
20240603,173600,7190046780,8820,8820,8820,8820,0
|
|
20240603,173500,7190046780,8820,8820,8820,8820,0
|
|
20240603,173400,7190046780,8820,8820,8820,8820,0
|
|
20240603,173300,7190046780,8820,8820,8820,8820,0
|
|
20240603,173200,7190046780,8820,8820,8820,8820,0
|
|
20240603,173100,7190046780,8820,8820,8820,8820,0
|
|
20240603,173000,7190046780,8820,8820,8820,8820,0
|
|
20240603,172900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,172800,7190046780,8820,8820,8820,8820,0
|
|
20240603,172700,7190046780,8820,8820,8820,8820,0
|
|
20240603,172600,7190046780,8820,8820,8820,8820,0
|
|
20240603,172500,7190046780,8820,8820,8820,8820,0
|
|
20240603,172400,7190046780,8820,8820,8820,8820,0
|
|
20240603,172300,7190046780,8820,8820,8820,8820,0
|
|
20240603,172200,7190046780,8820,8820,8820,8820,0
|
|
20240603,172100,7190046780,8820,8820,8820,8820,0
|
|
20240603,172000,7190046780,8820,8820,8820,8820,0
|
|
20240603,171900,7190046780,8820,8820,8820,8820,0
|
|
20240603,171800,7190046780,8820,8820,8820,8820,0
|
|
20240603,171700,7190046780,8820,8820,8820,8820,0
|
|
20240603,171600,7190046780,8820,8820,8820,8820,0
|
|
20240603,171500,7190046780,8820,8820,8820,8820,0
|
|
20240603,171400,7190046780,8820,8820,8820,8820,0
|
|
20240603,171300,7190046780,8820,8820,8820,8820,0
|
|
20240603,171200,7190046780,8820,8820,8820,8820,0
|
|
20240603,171100,7190046780,8820,8820,8820,8820,0
|
|
20240603,171000,7190046780,8820,8820,8820,8820,0
|
|
20240603,170900,7190046780,8820,8820,8820,8820,0
|
|
20240603,170800,7190046780,8820,8820,8820,8820,0
|
|
20240603,170700,7190046780,8820,8820,8820,8820,0
|
|
20240603,170600,7190046780,8820,8820,8820,8820,0
|
|
20240603,170500,7190046780,8820,8820,8820,8820,0
|
|
20240603,170400,7190046780,8820,8820,8820,8820,0
|
|
20240603,170300,7190046780,8820,8820,8820,8820,0
|
|
20240603,170200,7190046780,8820,8820,8820,8820,0
|
|
20240603,170100,7190046780,8820,8820,8820,8820,0
|
|
20240603,170000,7190046780,8820,8820,8820,8820,0
|
|
20240603,165900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,165800,7190046780,8820,8820,8820,8820,0
|
|
20240603,165700,7190046780,8820,8820,8820,8820,0
|
|
20240603,165600,7190046780,8820,8820,8820,8820,0
|
|
20240603,165500,7190046780,8820,8820,8820,8820,0
|
|
20240603,165400,7190046780,8820,8820,8820,8820,0
|
|
20240603,165300,7190046780,8820,8820,8820,8820,0
|
|
20240603,165200,7190046780,8820,8820,8820,8820,0
|
|
20240603,165100,7190046780,8820,8820,8820,8820,0
|
|
20240603,165000,7190046780,8820,8820,8820,8820,0
|
|
20240603,164900,7190046780,8820,8820,8820,8820,0
|
|
20240603,164800,7190046780,8820,8820,8820,8820,0
|
|
20240603,164700,7190046780,8820,8820,8820,8820,0
|
|
20240603,164600,7190046780,8820,8820,8820,8820,0
|
|
20240603,164500,7190046780,8820,8820,8820,8820,0
|
|
20240603,164400,7190046780,8820,8820,8820,8820,0
|
|
20240603,164300,7190046780,8820,8820,8820,8820,0
|
|
20240603,164200,7190046780,8820,8820,8820,8820,0
|
|
20240603,164100,7190046780,8820,8820,8820,8820,0
|
|
20240603,164000,7190046780,8820,8820,8820,8820,0
|
|
20240603,163900,7190046780,8820,8820,8820,8820,0
|
|
20240603,163800,7190046780,8820,8820,8820,8820,0
|
|
20240603,163700,7190046780,8820,8820,8820,8820,0
|
|
20240603,163600,7190046780,8820,8820,8820,8820,0
|
|
20240603,163500,7190046780,8820,8820,8820,8820,0
|
|
20240603,163400,7190046780,8820,8820,8820,8820,0
|
|
20240603,163300,7190046780,8820,8820,8820,8820,0
|
|
20240603,163200,7190046780,8820,8820,8820,8820,0
|
|
20240603,163100,7190046780,8820,8820,8820,8820,0
|
|
20240603,163000,7190046780,8820,8820,8820,8820,0
|
|
20240603,162900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,162800,7190046780,8820,8820,8820,8820,0
|
|
20240603,162700,7190046780,8820,8820,8820,8820,0
|
|
20240603,162600,7190046780,8820,8820,8820,8820,0
|
|
20240603,162500,7190046780,8820,8820,8820,8820,0
|
|
20240603,162400,7190046780,8820,8820,8820,8820,0
|
|
20240603,162300,7190046780,8820,8820,8820,8820,0
|
|
20240603,162200,7190046780,8820,8820,8820,8820,0
|
|
20240603,162100,7190046780,8820,8820,8820,8820,0
|
|
20240603,162000,7190046780,8820,8820,8820,8820,0
|
|
20240603,161900,7190046780,8820,8820,8820,8820,0
|
|
20240603,161800,7190046780,8820,8820,8820,8820,0
|
|
20240603,161700,7190046780,8820,8820,8820,8820,0
|
|
20240603,161600,7190046780,8820,8820,8820,8820,0
|
|
20240603,161500,7190046780,8820,8820,8820,8820,0
|
|
20240603,161400,7190046780,8820,8820,8820,8820,0
|
|
20240603,161300,7190046780,8820,8820,8820,8820,0
|
|
20240603,161200,7190046780,8820,8820,8820,8820,0
|
|
20240603,161100,7190046780,8820,8820,8820,8820,0
|
|
20240603,161000,7190046780,8820,8820,8820,8820,0
|
|
20240603,160900,7190046780,8820,8820,8820,8820,0
|
|
20240603,160800,7190046780,8820,8820,8820,8820,0
|
|
20240603,160700,7190046780,8820,8820,8820,8820,0
|
|
20240603,160600,7190046780,8820,8820,8820,8820,0
|
|
20240603,160500,7190046780,8820,8820,8820,8820,0
|
|
20240603,160400,7190046780,8820,8820,8820,8820,0
|
|
20240603,160300,7190046780,8820,8820,8820,8820,0
|
|
20240603,160200,7190046780,8820,8820,8820,8820,0
|
|
20240603,160100,7190046780,8820,8820,8820,8820,0
|
|
20240603,160000,7190046780,8820,8820,8820,8820,0
|
|
20240603,155900,7190046780,8820,8820,8820,8820,6186
|
|
20240603,155800,7190046780,8820,8820,8820,8820,0
|
|
20240603,155700,7190046780,8820,8820,8820,8820,0
|
|
20240603,155600,7190046780,8820,8820,8820,8820,0
|
|
20240603,155500,7190046780,8820,8820,8820,8820,0
|
|
20240603,155400,7190046780,8820,8820,8820,8820,0
|
|
20240603,155300,7190046780,8820,8820,8820,8820,0
|
|
20240603,155200,7190046780,8820,8820,8820,8820,0
|
|
20240603,155100,7190046780,8820,8820,8820,8820,0
|
|
20240603,155000,7190046780,8820,8820,8820,8820,0
|
|
20240603,154900,7190046780,8820,8820,8820,8820,0
|
|
20240603,154800,7190046780,8820,8820,8820,8820,0
|
|
20240603,154700,7190046780,8820,8820,8820,8820,0
|
|
20240603,154600,7190046780,8820,8820,8820,8820,0
|
|
20240603,154500,7190046780,8820,8820,8820,8820,0
|
|
20240603,154400,7190046780,8820,8820,8820,8820,0
|
|
20240603,154300,7190046780,8820,8820,8820,8820,0
|
|
20240603,154200,7190046780,8820,8820,8820,8820,0
|
|
20240603,154100,7190046780,8820,8820,8820,8820,0
|
|
20240603,154000,7190046780,8820,8820,8820,8820,0
|
|
20240603,153900,7190046780,8820,8820,8820,8820,0
|
|
20240603,153800,7190046780,8820,8820,8820,8820,0
|
|
20240603,153700,7190046780,8820,8820,8820,8820,0
|
|
20240603,153600,7190046780,8820,8820,8820,8820,0
|
|
20240603,153500,7190046780,8820,8820,8820,8820,0
|
|
20240603,153400,7190046780,8820,8820,8820,8820,0
|
|
20240603,153300,7190046780,8820,8820,8820,8820,0
|
|
20240603,153200,7190046780,8820,8820,8820,8820,0
|
|
20240603,153100,7190046780,8820,8820,8820,8820,0
|
|
20240603,153000,7190046780,8820,8820,8820,8820,6186
|
|
20240603,152900,7135486260,8840,8840,8840,8840,0
|
|
20240603,152800,7135486260,8840,8840,8840,8840,0
|
|
20240603,152700,7135486260,8840,8840,8840,8840,0
|
|
20240603,152600,7135486260,8840,8840,8840,8840,0
|
|
20240603,152500,7135486260,8840,8840,8840,8840,0
|
|
20240603,152400,7135486260,8840,8840,8840,8840,0
|
|
20240603,152300,7135486260,8840,8840,8840,8840,0
|
|
20240603,152200,7135486260,8840,8840,8840,8840,0
|
|
20240603,152100,7135486260,8840,8840,8840,8840,0
|
|
20240603,152000,7135486260,8840,8840,8840,8840,0
|
|
20240603,151900,7135486260,8840,8820,8850,8820,3735
|
|
20240603,151800,7102484620,8830,8820,8840,8820,5045
|
|
20240603,151700,7057920130,8830,8820,8830,8810,2630
|
|
20240603,151600,7034711750,8820,8800,8820,8800,1619
|
|
20240603,151500,7020461930,8800,8790,8800,8790,419
|
|
20240603,151400,7016778540,8770,8770,8770,8760,1097
|
|
20240603,151300,7007164930,8780,8760,8780,8760,1510
|
|
20240603,151200,6993935260,8790,8770,8800,8740,1195
|
|
20240603,151100,6983489920,8770,8760,8770,8730,14263
|
|
20240603,151000,6858794250,8750,8770,8780,8750,6596
|
|
20240603,150900,6801031670,8780,8790,8790,8770,5498
|
|
20240603,150800,6752783350,8800,8790,8800,8780,2438
|
|
20240603,150700,6731359350,8790,8800,8800,8790,1107
|
|
20240603,150600,6721618770,8800,8820,8830,8800,4129
|
|
20240603,150500,6685221390,8830,8830,8830,8820,1239
|
|
20240603,150400,6674286040,8820,8830,8830,8820,1268
|
|
20240603,150300,6663102040,8830,8830,8840,8830,1883
|
|
20240603,150200,6646475130,8840,8830,8840,8820,878
|
|
20240603,150100,6638720970,8840,8830,8840,8830,523
|
|
20240603,150000,6634100120,8830,8810,8830,8810,665
|
|
20240603,145900,6628238960,8810,8810,8810,8810,154
|
|
20240603,145800,6626882220,8810,8810,8830,8790,3559
|
|
20240603,145700,6595578670,8800,8800,8830,8800,3065
|
|
20240603,145600,6568603280,8830,8830,8830,8800,2112
|
|
20240603,145500,6550016290,8830,8820,8850,8800,1639
|
|
20240603,145400,6535583310,8840,8820,8850,8820,2223
|
|
20240603,145300,6515917950,8820,8840,8840,8800,5036
|
|
20240603,145200,6471509250,8850,8830,8850,8830,506
|
|
20240603,145100,6467035810,8840,8840,8850,8830,735
|
|
20240603,145000,6460542050,8840,8840,8840,8840,150
|
|
20240603,144900,6459216050,8850,8850,8850,8840,777
|
|
20240603,144800,6452344200,8850,8840,8850,8840,334
|
|
20240603,144700,6449388310,8850,8850,8850,8850,13
|
|
20240603,144600,6449273260,8850,8850,8850,8830,2287
|
|
20240603,144500,6429052650,8850,8850,8850,8850,13
|
|
20240603,144400,6428937600,8850,8830,8850,8830,2482
|
|
20240603,144300,6407008380,8830,8840,8850,8830,381
|
|
20240603,144200,6403642720,8840,8820,8840,8820,315
|
|
20240603,144100,6400863610,8820,8850,8850,8820,3043
|
|
20240603,144000,6373962130,8850,8860,8860,8850,1540
|
|
20240603,143900,6360322730,8870,8870,8870,8860,1216
|
|
20240603,143800,6349537870,8870,8870,8870,8870,780
|
|
20240603,143700,6342619270,8880,8880,8880,8870,242
|
|
20240603,143600,6340472490,8880,8870,8880,8870,618
|
|
20240603,143500,6334990700,8870,8890,8890,8870,4792
|
|
20240603,143400,6292439940,8890,8910,8910,8890,502
|
|
20240603,143300,6287977120,8910,8880,8920,8880,127
|
|
20240603,143200,6286848060,8890,8910,8920,8890,2071
|
|
20240603,143100,6268430480,8920,8920,8920,8920,370
|
|
20240603,143000,6265130080,8930,8900,8930,8900,120
|
|
20240603,142900,6264061660,8900,8900,8900,8900,1409
|
|
20240603,142800,6251521560,8910,8900,8920,8900,195
|
|
20240603,142700,6249784860,8900,8910,8910,8900,580
|
|
20240603,142600,6244621270,8940,8910,8940,8910,228
|
|
20240603,142500,6242589580,8950,8930,8950,8910,527
|
|
20240603,142400,6237886100,8940,8950,8950,8940,29
|
|
20240603,142300,6237626750,8950,8940,8950,8930,553
|
|
20240603,142200,6232682800,8910,8940,8940,8910,178
|
|
20240603,142100,6231096640,8930,8940,8940,8930,180
|
|
20240603,142000,6229488440,8940,8930,8940,8910,1632
|
|
20240603,141900,6214925970,8920,8910,8920,8910,1414
|
|
20240603,141800,6202314410,8920,8930,8930,8920,189
|
|
20240603,141700,6200628230,8920,8920,8920,8920,278
|
|
20240603,141600,6198148470,8920,8910,8930,8910,59
|
|
20240603,141500,6197622660,8930,8930,8930,8920,102
|
|
20240603,141400,6196712400,8910,8920,8930,8910,1458
|
|
20240603,141300,6183717330,8940,8930,8940,8920,194
|
|
20240603,141200,6181984330,8920,8940,8940,8920,424
|
|
20240603,141100,6178198780,8940,8940,8940,8940,84
|
|
20240603,141000,6177447820,8940,8930,8940,8920,204
|
|
20240603,140900,6175625640,8940,8920,8940,8910,296
|
|
20240603,140800,6172984460,8930,8920,8950,8920,2308
|
|
20240603,140700,6152396000,8920,8930,8950,8920,726
|
|
20240603,140600,6145912360,8930,8940,8950,8920,649
|
|
20240603,140500,6140108820,8950,8950,8950,8920,824
|
|
20240603,140400,6132750860,8950,8930,8950,8930,188
|
|
20240603,140300,6131069010,8950,8970,8970,8930,932
|
|
20240603,140200,6122733510,8940,8950,8950,8930,941
|
|
20240603,140100,6114320320,8950,8980,8980,8950,2038
|
|
20240603,140000,6096057920,8980,9000,9000,8970,1063
|
|
20240603,135900,6086510080,9000,9020,9030,9000,3459
|
|
20240603,135800,6055370650,9030,9020,9030,9010,5518
|
|
20240603,135700,6005589720,9030,9000,9030,9000,14100
|
|
20240603,135600,5878629660,8990,8990,9000,8990,7074
|
|
20240603,135500,5814967210,8990,9000,9000,8980,6638
|
|
20240603,135400,5755280070,9000,8980,9000,8980,9924
|
|
20240603,135300,5665981360,8990,8970,9000,8950,13086
|
|
20240603,135200,5548420560,8970,8940,8980,8930,3989
|
|
20240603,135100,5512682310,8920,8940,8940,8920,675
|
|
20240603,135000,5506652600,8940,8950,8950,8940,1730
|
|
20240603,134900,5491170610,8950,8970,8970,8950,735
|
|
20240603,134800,5484584520,8970,8970,8980,8970,2266
|
|
20240603,134700,5464256500,8980,8990,9000,8970,7410
|
|
20240603,134600,5397659870,8990,8920,8990,8920,4698
|
|
20240603,134500,5355544080,8930,8910,8930,8910,1414
|
|
20240603,134400,5342933510,8910,8900,8910,8900,758
|
|
20240603,134300,5336184570,8900,8890,8900,8880,312
|
|
20240603,134200,5333412650,8880,8880,8900,8880,230
|
|
20240603,134100,5331368560,8890,8890,8900,8860,1440
|
|
20240603,134000,5318559670,8890,8860,8890,8850,1175
|
|
20240603,133900,5308146350,8840,8880,8880,8840,614
|
|
20240603,133800,5302712020,8860,8860,8860,8850,1545
|
|
20240603,133700,5289026370,8880,8860,8880,8860,219
|
|
20240603,133600,5287085900,8880,8880,8890,8880,1980
|
|
20240603,133500,5269494130,8880,8860,8880,8840,1000
|
|
20240603,133400,5260649520,8840,8850,8850,8840,934
|
|
20240603,133300,5252392620,8870,8860,8870,8840,2005
|
|
20240603,133200,5234658450,8850,8890,8890,8850,162
|
|
20240603,133100,5233223730,8890,8880,8890,8870,138
|
|
20240603,133000,5231998170,8890,8880,8890,8850,1089
|
|
20240603,132900,5222348630,8890,8890,8890,8880,14
|
|
20240603,132800,5222224290,8870,8880,8890,8870,3304
|
|
20240603,132700,5192884730,8890,8890,8890,8890,47
|
|
20240603,132600,5192466900,8890,8920,8920,8890,797
|
|
20240603,132500,5185380380,8920,8920,8920,8890,257
|
|
20240603,132400,5183095420,8920,8920,8920,8890,440
|
|
20240603,132300,5179173720,8880,8910,8920,8880,120
|
|
20240603,132200,5178107940,8920,8900,8920,8880,1146
|
|
20240603,132100,5167922240,8900,8920,8920,8900,6739
|
|
20240603,132000,5107945080,8920,8910,8920,8900,419
|
|
20240603,131900,5104212080,8910,8890,8910,8890,464
|
|
20240603,131800,5100085500,8890,8870,8890,8860,712
|
|
20240603,131700,5093769110,8870,8880,8880,8860,4401
|
|
20240603,131600,5054752630,8880,8890,8890,8880,692
|
|
20240603,131500,5048605490,8890,8900,8900,8890,1043
|
|
20240603,131400,5039331850,8900,8910,8910,8900,677
|
|
20240603,131300,5033305700,8910,8910,8920,8910,540
|
|
20240603,131200,5028490300,8910,8920,8920,8910,250
|
|
20240603,131100,5026260800,8920,8910,8920,8900,91
|
|
20240603,131000,5025450010,8910,8950,8950,8910,128
|
|
20240603,130900,5024309060,8830,8890,8950,8830,3967
|
|
20240603,130800,4989100120,8890,8900,8900,8890,208
|
|
20240603,130700,4987249370,8900,8870,8900,8870,920
|
|
20240603,130600,4979079440,8870,8900,8900,8870,6663
|
|
20240603,130500,4919874290,8900,8940,8960,8900,3368
|
|
20240603,130400,4889821120,8940,8960,8970,8940,2272
|
|
20240603,130300,4869487540,8990,8970,8990,8970,2447
|
|
20240603,130200,4847528010,8990,8980,8990,8970,3795
|
|
20240603,130100,4813440680,8980,8980,9000,8980,6192
|
|
20240603,130000,4757780100,8970,8980,8980,8970,1806
|
|
20240603,125900,4741562390,8980,8950,8990,8950,4281
|
|
20240603,125800,4703131450,8970,9000,9000,8940,6317
|
|
20240603,125700,4646464940,8990,8990,9000,8990,6685
|
|
20240603,125600,4586330050,8980,8940,8990,8940,20385
|
|
20240603,125500,4403656220,8940,8930,8940,8920,4858
|
|
20240603,125400,4360291500,8930,8920,8930,8920,1719
|
|
20240603,125300,4344950800,8920,8910,8920,8900,1996
|
|
20240603,125200,4327171200,8910,8910,8910,8910,1336
|
|
20240603,125100,4315267440,8900,8910,8920,8900,4047
|
|
20240603,125000,4279184020,8910,8910,8910,8900,3677
|
|
20240603,124900,4246446540,8910,8890,8910,8890,3334
|
|
20240603,124800,4216770900,8890,8890,8890,8880,2562
|
|
20240603,124700,4193995920,8880,8840,8890,8830,9375
|
|
20240603,124600,4110988590,8840,8840,8840,8840,618
|
|
20240603,124500,4105525470,8840,8820,8840,8820,643
|
|
20240603,124400,4099853310,8840,8840,8840,8840,110
|
|
20240603,124300,4098880910,8840,8840,8840,8840,0
|
|
20240603,124200,4098880910,8840,8830,8840,8820,279
|
|
20240603,124100,4096418110,8830,8820,8830,8820,337
|
|
20240603,124000,4093444250,8820,8830,8830,8820,430
|
|
20240603,123900,4089648350,8820,8800,8820,8800,616
|
|
20240603,123800,4084221520,8800,8800,8800,8800,90
|
|
20240603,123700,4083429520,8800,8810,8820,8800,229
|
|
20240603,123600,4081413770,8810,8810,8810,8810,5
|
|
20240603,123500,4081369720,8830,8800,8840,8800,210
|
|
20240603,123400,4079521490,8840,8800,8840,8800,77
|
|
20240603,123300,4078843850,8800,8800,8840,8800,442
|
|
20240603,123200,4074953810,8800,8810,8810,8800,605
|
|
20240603,123100,4069628770,8840,8820,8840,8820,1300
|
|
20240603,123000,4058137150,8840,8820,8840,8820,76
|
|
20240603,122900,4057465500,8820,8810,8820,8810,289
|
|
20240603,122800,4054917370,8820,8810,8820,8800,819
|
|
20240603,122700,4047702810,8810,8800,8810,8800,10
|
|
20240603,122600,4047614780,8810,8790,8810,8790,478
|
|
20240603,122500,4043404060,8790,8820,8820,8790,619
|
|
20240603,122400,4037961670,8820,8800,8820,8800,154
|
|
20240603,122300,4036606430,8800,8800,8800,8800,1773
|
|
20240603,122200,4021004030,8800,8800,8820,8800,1523
|
|
20240603,122100,4007601590,8820,8820,8820,8820,3
|
|
20240603,122000,4007575130,8820,8830,8830,8820,161
|
|
20240603,121900,4006155080,8800,8830,8840,8800,3517
|
|
20240603,121800,3975156680,8840,8830,8840,8830,223
|
|
20240603,121700,3973185510,8840,8840,8840,8840,50
|
|
20240603,121600,3972743510,8840,8840,8840,8840,88
|
|
20240603,121500,3971965590,8820,8820,8820,8820,73
|
|
20240603,121400,3971321730,8820,8820,8820,8820,202
|
|
20240603,121300,3969540090,8820,8820,8820,8820,1310
|
|
20240603,121200,3957985890,8820,8820,8820,8820,0
|
|
20240603,121100,3957985890,8820,8820,8820,8820,402
|
|
20240603,121000,3954440250,8820,8820,8820,8820,230
|
|
20240603,120900,3952411650,8820,8840,8840,8820,1131
|
|
20240603,120800,3942425040,8860,8860,8860,8840,10
|
|
20240603,120700,3942336520,8860,8870,8870,8860,12
|
|
20240603,120600,3942230180,8830,8830,8870,8830,16
|
|
20240603,120500,3942088780,8870,8850,8870,8850,55
|
|
20240603,120400,3941601970,8850,8860,8870,8850,270
|
|
20240603,120300,3939208130,8850,8850,8850,8850,659
|
|
20240603,120200,3933375980,8850,8860,8860,8830,152
|
|
20240603,120100,3932031900,8860,8850,8870,8850,1040
|
|
20240603,120000,3922817520,8860,8850,8860,8850,63
|
|
20240603,115900,3922259950,8860,8830,8860,8830,82
|
|
20240603,115800,3921535390,8840,8860,8860,8840,109
|
|
20240603,115700,3920571610,8860,8860,8860,8860,258
|
|
20240603,115600,3918285730,8860,8860,8860,8830,163
|
|
20240603,115500,3916841580,8860,8820,8860,8820,1435
|
|
20240603,115400,3904166090,8820,8820,8820,8810,1149
|
|
20240603,115300,3894032570,8820,8810,8820,8810,502
|
|
20240603,115200,3889606930,8820,8810,8820,8810,310
|
|
20240603,115100,3886875810,8810,8820,8820,8810,54
|
|
20240603,115000,3886400050,8820,8810,8820,8810,124
|
|
20240603,114900,3885306960,8820,8810,8820,8800,416
|
|
20240603,114800,3881641580,8820,8810,8820,8810,4098
|
|
20240603,114700,3845507380,8820,8830,8830,8820,1357
|
|
20240603,114600,3833538630,8820,8830,8830,8820,1148
|
|
20240603,114500,3823405120,8840,8850,8850,8840,1427
|
|
20240603,114400,3810789060,8850,8870,8870,8840,113
|
|
20240603,114300,3809787070,8870,8850,8870,8840,361
|
|
20240603,114200,3806587590,8850,8880,8880,8850,1920
|
|
20240603,114100,3789594880,8880,8860,8880,8850,476
|
|
20240603,114000,3785382110,8860,8890,8890,8850,465
|
|
20240603,113900,3781264620,8890,8880,8890,8870,81
|
|
20240603,113800,3780545410,8890,8860,8890,8850,1864
|
|
20240603,113700,3764029190,8890,8900,8900,8870,699
|
|
20240603,113600,3757822000,8900,8890,8900,8880,548
|
|
20240603,113500,3752953400,8910,8900,8910,8900,66
|
|
20240603,113400,3752365990,8910,8910,8910,8870,5680
|
|
20240603,113300,3701886290,8910,8910,8910,8910,400
|
|
20240603,113200,3698322290,8910,8910,8910,8870,1540
|
|
20240603,113100,3684614580,8870,8910,8920,8870,769
|
|
20240603,113000,3677769460,8920,8900,8920,8880,1629
|
|
20240603,112900,3663287570,8880,8900,8900,8880,552
|
|
20240603,112800,3658383140,8900,8930,8930,8870,4668
|
|
20240603,112700,3616870100,8940,8890,8940,8890,1661
|
|
20240603,112600,3602086520,8890,8940,8950,8890,3368
|
|
20240603,112500,3571981670,8940,8930,8950,8880,7087
|
|
20240603,112400,3508760360,8950,8920,8950,8920,7679
|
|
20240603,112300,3440125750,8910,8850,8910,8830,9081
|
|
20240603,112200,3359322490,8900,8850,8910,8820,28195
|
|
20240603,112100,3108921060,8850,8840,8850,8810,1064
|
|
20240603,112000,3099515590,8850,8830,8850,8810,3591
|
|
20240603,111900,3067797040,8830,8810,8840,8810,1249
|
|
20240603,111800,3056762210,8810,8770,8830,8770,7375
|
|
20240603,111700,2991805180,8750,8800,8800,8750,3929
|
|
20240603,111600,2957381070,8800,8800,8800,8800,645
|
|
20240603,111500,2951705070,8790,8790,8790,8780,1826
|
|
20240603,111400,2935665790,8790,8780,8790,8780,188
|
|
20240603,111300,2934014840,8780,8780,8780,8780,927
|
|
20240603,111200,2925875780,8780,8770,8780,8770,928
|
|
20240603,111100,2917733100,8770,8770,8770,8770,174
|
|
20240603,111000,2916207120,8770,8780,8780,8770,201
|
|
20240603,110900,2914442350,8780,8770,8790,8770,16
|
|
20240603,110800,2914301870,8770,8780,8780,8770,447
|
|
20240603,110700,2910380180,8790,8790,8790,8790,33
|
|
20240603,110600,2910090110,8790,8800,8800,8790,355
|
|
20240603,110500,2906969610,8800,8800,8800,8800,1779
|
|
20240603,110400,2891314410,8800,8800,8800,8800,562
|
|
20240603,110300,2886368810,8800,8810,8810,8800,365
|
|
20240603,110200,2883155740,8800,8800,8800,8800,145
|
|
20240603,110100,2881879740,8800,8800,8810,8800,272
|
|
20240603,110000,2879485160,8810,8790,8810,8790,403
|
|
20240603,105900,2875935230,8790,8800,8800,8790,4667
|
|
20240603,105800,2834890110,8800,8790,8800,8790,1958
|
|
20240603,105700,2817670860,8790,8780,8790,8780,107
|
|
20240603,105600,2816730350,8760,8760,8760,8760,1402
|
|
20240603,105500,2804448830,8760,8760,8760,8760,100
|
|
20240603,105400,2803572830,8750,8750,8750,8750,500
|
|
20240603,105300,2799197830,8750,8750,8750,8750,4598
|
|
20240603,105200,2758965330,8720,8720,8720,8720,34
|
|
20240603,105100,2758668850,8720,8720,8720,8710,634
|
|
20240603,105000,2753144570,8710,8720,8720,8710,1310
|
|
20240603,104900,2741730420,8720,8720,8720,8720,204
|
|
20240603,104800,2739951540,8720,8720,8720,8720,934
|
|
20240603,104700,2731807060,8720,8750,8750,8720,1273
|
|
20240603,104600,2720697540,8740,8720,8740,8720,376
|
|
20240603,104500,2717413060,8710,8730,8730,8710,3393
|
|
20240603,104400,2687802650,8730,8750,8750,8730,1506
|
|
20240603,104300,2674641670,8740,8750,8750,8740,1396
|
|
20240603,104200,2662428940,8750,8770,8770,8750,2744
|
|
20240603,104100,2638385560,8770,8770,8790,8770,831
|
|
20240603,104000,2631094450,8790,8790,8790,8780,906
|
|
20240603,103900,2623136700,8790,8790,8800,8790,3204
|
|
20240603,103800,2594973530,8790,8800,8800,8790,1785
|
|
20240603,103700,2579265660,8800,8810,8810,8790,2149
|
|
20240603,103600,2560354690,8800,8800,8810,8800,233
|
|
20240603,103500,2558303930,8800,8800,8810,8800,1572
|
|
20240603,103400,2544467810,8800,8790,8800,8790,1876
|
|
20240603,103300,2527959510,8790,8800,8800,8780,1684
|
|
20240603,103200,2513142350,8800,8780,8800,8780,126
|
|
20240603,103100,2512034310,8780,8770,8790,8770,651
|
|
20240603,103000,2506324010,8770,8780,8780,8770,140
|
|
20240603,102900,2505096160,8770,8760,8790,8760,4030
|
|
20240603,102800,2469706000,8770,8760,8770,8760,268
|
|
20240603,102700,2467357910,8760,8760,8760,8750,1577
|
|
20240603,102600,2453552150,8760,8760,8760,8750,1599
|
|
20240603,102500,2439545720,8760,8770,8770,8760,2530
|
|
20240603,102400,2417372530,8770,8760,8770,8760,379
|
|
20240603,102300,2414051510,8760,8770,8770,8760,963
|
|
20240603,102200,2405606830,8770,8760,8770,8760,137
|
|
20240603,102100,2404405710,8770,8770,8770,8770,201
|
|
20240603,102000,2402642940,8770,8770,8770,8760,390
|
|
20240603,101900,2399222990,8770,8760,8770,8760,542
|
|
20240603,101800,2394469950,8770,8760,8770,8750,2289
|
|
20240603,101700,2374412910,8760,8740,8760,8740,1473
|
|
20240603,101600,2361528660,8730,8710,8730,8710,2312
|
|
20240603,101500,2341371920,8710,8720,8730,8710,425
|
|
20240603,101400,2337666560,8710,8710,8720,8710,140
|
|
20240603,101300,2336447100,8710,8720,8720,8710,1544
|
|
20240603,101200,2322997530,8730,8710,8730,8710,397
|
|
20240603,101100,2319539600,8710,8730,8730,8700,2490
|
|
20240603,101000,2297874170,8730,8730,8730,8730,75
|
|
20240603,100900,2297219420,8730,8720,8730,8720,112
|
|
20240603,100800,2296241670,8730,8710,8730,8700,332
|
|
20240603,100700,2293353130,8700,8700,8700,8700,158
|
|
20240603,100600,2291978530,8690,8690,8690,8690,0
|
|
20240603,100500,2291978530,8690,8680,8730,8680,3628
|
|
20240603,100400,2260392220,8680,8690,8690,8680,663
|
|
20240603,100300,2254636830,8690,8700,8700,8690,184
|
|
20240603,100200,2253037580,8710,8710,8710,8710,0
|
|
20240603,100100,2253037580,8710,8700,8710,8680,1665
|
|
20240603,100000,2238563770,8700,8710,8710,8700,2099
|
|
20240603,095900,2220302090,8710,8700,8710,8700,1628
|
|
20240603,095800,2206129090,8700,8690,8700,8690,2459
|
|
20240603,095700,2184746180,8690,8690,8690,8680,182
|
|
20240603,095600,2183165790,8690,8680,8690,8680,418
|
|
20240603,095500,2179536330,8690,8680,8690,8680,1609
|
|
20240603,095400,2165569590,8690,8680,8690,8680,1433
|
|
20240603,095300,2153131130,8680,8680,8680,8680,710
|
|
20240603,095200,2146968330,8690,8690,8690,8680,1328
|
|
20240603,095100,2135438020,8690,8690,8690,8690,857
|
|
20240603,095000,2127990690,8680,8690,8690,8680,2376
|
|
20240603,094900,2107363460,8700,8700,8700,8700,111
|
|
20240603,094800,2106397760,8680,8690,8700,8680,592
|
|
20240603,094700,2101255770,8690,8690,8690,8680,830
|
|
20240603,094600,2094044270,8680,8700,8700,8680,2425
|
|
20240603,094500,2072991810,8700,8700,8700,8680,849
|
|
20240603,094400,2065611910,8720,8680,8720,8680,919
|
|
20240603,094300,2057621730,8730,8720,8730,8680,1289
|
|
20240603,094200,2046410690,8720,8700,8730,8700,2240
|
|
20240603,094100,2026918240,8700,8730,8730,8700,2116
|
|
20240603,094000,2008478590,8740,8740,8740,8730,542
|
|
20240603,093900,2003743630,8740,8740,8750,8740,619
|
|
20240603,093800,1998328510,8750,8780,8780,8750,2698
|
|
20240603,093700,1974701330,8780,8770,8780,8770,55
|
|
20240603,093600,1974218510,8770,8780,8780,8770,1359
|
|
20240603,093500,1962290310,8780,8800,8810,8770,1310
|
|
20240603,093400,1950786960,8800,8810,8810,8770,242
|
|
20240603,093300,1948657070,8810,8800,8810,8770,1965
|
|
20240603,093200,1931352030,8820,8820,8820,8800,7720
|
|
20240603,093100,1863379980,8820,8810,8830,8810,4466
|
|
20240603,093000,1823989060,8820,8790,8830,8790,5025
|
|
20240603,092900,1779750760,8790,8780,8790,8760,2463
|
|
20240603,092800,1758134240,8780,8780,8780,8770,3623
|
|
20240603,092700,1726343140,8780,8760,8780,8760,2534
|
|
20240603,092600,1704119880,8750,8700,8750,8700,5860
|
|
20240603,092500,1652906450,8700,8690,8730,8680,1035
|
|
20240603,092400,1643897540,8740,8730,8740,8680,2529
|
|
20240603,092300,1621820910,8680,8680,8740,8670,9716
|
|
20240603,092200,1537063480,8690,8690,8700,8680,1686
|
|
20240603,092100,1522417100,8690,8740,8740,8670,6030
|
|
20240603,092000,1470014580,8740,8740,8750,8690,3499
|
|
20240603,091900,1439474380,8740,8700,8750,8690,3044
|
|
20240603,091800,1412955120,8700,8630,8700,8630,8902
|
|
20240603,091700,1335681730,8610,8610,8620,8570,10188
|
|
20240603,091600,1248047160,8610,8660,8660,8610,7001
|
|
20240603,091500,1187657950,8660,8690,8690,8640,4436
|
|
20240603,091400,1149256480,8670,8700,8700,8670,1379
|
|
20240603,091300,1137274280,8700,8730,8740,8700,3427
|
|
20240603,091200,1107398420,8750,8750,8750,8740,7599
|
|
20240603,091100,1040926690,8750,8730,8780,8730,5057
|
|
20240603,091000,996647180,8730,8660,8770,8650,8406
|
|
20240603,090900,923728080,8680,8650,8710,8630,9241
|
|
20240603,090800,843533980,8680,8700,8700,8640,15178
|
|
20240603,090700,712195160,8700,8740,8740,8680,5967
|
|
20240603,090600,660214240,8740,8760,8800,8740,5828
|
|
20240603,090500,609125660,8790,8760,8790,8750,9241
|
|
20240603,090400,528211810,8760,8830,8830,8760,9415
|
|
20240603,090300,445389550,8840,8840,8850,8830,4146
|
|
20240603,090200,408718300,8840,8840,8860,8830,10392
|
|
20240603,090100,316787090,8840,8880,8890,8830,7423
|
|
20240603,090000,251134240,8850,8890,8890,8850,22459
|