590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,184600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,184500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,184400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,184300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,184200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,184100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,184000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,183000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,182000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,181600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,181000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,180000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,175000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,174600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,174000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,173000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,172000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,171600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,171000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,170000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,165000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,164600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,164000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,163000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,162000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,161600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,161000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,160000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,155000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154700,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,154600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,154000,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153900,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153800,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153700,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153600,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153500,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153400,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153300,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153200,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153100,1169804330400,75700,75700,75700,75700,0
|
|
20240603,153000,1169804330400,75700,75700,75700,75700,684511
|
|
20240603,152900,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152800,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152700,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152600,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152500,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152400,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152300,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152200,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152100,1117986847700,75700,75700,75700,75700,0
|
|
20240603,152000,1117986847700,75700,75700,75700,75700,0
|
|
20240603,151900,1117986847700,75700,75800,75800,75600,59053
|
|
20240603,151800,1113514445000,75800,75600,75800,75600,48420
|
|
20240603,151700,1109847796700,75600,75700,75700,75600,15964
|
|
20240603,151600,1108639758300,75700,75700,75700,75600,23072
|
|
20240603,151500,1106894663200,75700,75700,75700,75600,13936
|
|
20240603,151400,1105840658900,75700,75700,75700,75600,14199
|
|
20240603,151300,1104766579100,75700,75700,75700,75600,17087
|
|
20240603,151200,1103473550800,75700,75600,75700,75600,33328
|
|
20240603,151100,1100953366900,75600,75600,75700,75600,11213
|
|
20240603,151000,1100105122900,75600,75700,75700,75600,21485
|
|
20240603,150900,1098480590300,75700,75600,75700,75600,9020
|
|
20240603,150800,1097798162500,75600,75700,75700,75600,11834
|
|
20240603,150700,1096902844500,75700,75600,75700,75600,9167
|
|
20240603,150600,1096209492200,75600,75600,75700,75600,6567
|
|
20240603,150500,1095712775400,75700,75600,75700,75500,44475
|
|
20240603,150400,1092350265100,75500,75500,75600,75500,24426
|
|
20240603,150300,1090504423300,75500,75600,75700,75500,61626
|
|
20240603,150200,1085846102100,75600,75600,75700,75600,24030
|
|
20240603,150100,1084029046100,75700,75700,75700,75600,10483
|
|
20240603,150000,1083236123700,75700,75700,75700,75600,12704
|
|
20240603,145900,1082275399500,75700,75600,75700,75600,11584
|
|
20240603,145800,1081399278300,75700,75700,75700,75600,5088
|
|
20240603,145700,1081014306900,75700,75700,75700,75600,7933
|
|
20240603,145600,1080414190500,75600,75700,75700,75600,7352
|
|
20240603,145500,1079857993000,75600,75600,75700,75600,31121
|
|
20240603,145400,1077504549700,75600,75700,75700,75600,10115
|
|
20240603,145300,1076739145000,75700,75800,75800,75600,34802
|
|
20240603,145200,1074104436800,75800,75800,75800,75700,8490
|
|
20240603,145100,1073461271900,75700,75800,75800,75700,34794
|
|
20240603,145000,1070826846700,75800,75700,75800,75700,32221
|
|
20240603,144900,1068385976700,75700,75700,75800,75600,32906
|
|
20240603,144800,1065895281900,75700,75800,75800,75600,93254
|
|
20240603,144700,1058836572000,75700,75800,75800,75700,9863
|
|
20240603,144600,1058089530700,75700,75900,75900,75700,88223
|
|
20240603,144500,1051402383100,75800,75900,75900,75800,5922
|
|
20240603,144400,1050953178000,75900,75800,75900,75800,8742
|
|
20240603,144300,1050289985300,75900,75800,75900,75800,9883
|
|
20240603,144200,1049540088900,75800,76000,76000,75800,107761
|
|
20240603,144100,1041362114100,76000,75900,76000,75900,6692
|
|
20240603,144000,1040853812800,76000,75900,76000,75900,6722
|
|
20240603,143900,1040343114600,76000,76000,76000,75900,10545
|
|
20240603,143800,1039542206900,76000,76000,76000,75900,17136
|
|
20240603,143700,1038240174300,76000,75900,76000,75900,15975
|
|
20240603,143600,1037026714000,75900,76000,76000,75900,47803
|
|
20240603,143500,1033393994900,76000,76000,76000,75900,11065
|
|
20240603,143400,1032553171600,75900,76000,76000,75900,8741
|
|
20240603,143300,1031889084100,76000,76000,76000,75900,8524
|
|
20240603,143200,1031241386500,76000,76000,76000,75900,6269
|
|
20240603,143100,1030765027600,76000,76000,76000,75900,13014
|
|
20240603,143000,1029776106200,76000,76000,76000,75900,9212
|
|
20240603,142900,1029076214800,75900,76000,76000,75900,5293
|
|
20240603,142800,1028674072600,75900,76000,76000,75900,8374
|
|
20240603,142700,1028037774300,76000,76000,76000,75900,6415
|
|
20240603,142600,1027550357500,76000,75900,76000,75800,13618
|
|
20240603,142500,1026515975100,75800,75900,75900,75800,66710
|
|
20240603,142400,1021452786100,75900,75900,75900,75800,18395
|
|
20240603,142300,1020057897800,75900,75900,75900,75800,8708
|
|
20240603,142200,1019397133700,75900,75900,75900,75800,6973
|
|
20240603,142100,1018868048100,75900,75900,75900,75800,7421
|
|
20240603,142000,1018304941800,75800,75900,75900,75800,15673
|
|
20240603,141900,1017115705200,75900,75800,75900,75800,6537
|
|
20240603,141800,1016619759300,75800,75900,75900,75800,9238
|
|
20240603,141700,1015918780600,75900,75900,75900,75800,16285
|
|
20240603,141600,1014682878700,75800,75800,75900,75800,6999
|
|
20240603,141500,1014151821800,75900,75900,75900,75800,17439
|
|
20240603,141400,1012828414200,75900,75900,75900,75800,7786
|
|
20240603,141300,1012237851500,75900,75900,75900,75800,9908
|
|
20240603,141200,1011486035000,75800,75800,75900,75800,6580
|
|
20240603,141100,1010986964600,75900,75900,75900,75800,4259
|
|
20240603,141000,1010663883800,75900,75900,75900,75800,9036
|
|
20240603,140900,1009978327500,75900,75900,75900,75800,5071
|
|
20240603,140800,1009593566900,75900,75900,75900,75800,10918
|
|
20240603,140700,1008765062000,75900,75800,75900,75800,6639
|
|
20240603,140600,1008261434600,75900,75800,75900,75800,4050
|
|
20240603,140500,1007954173100,75800,75900,75900,75800,5366
|
|
20240603,140400,1007547129600,75900,76000,76000,75800,16242
|
|
20240603,140300,1006314439600,76000,76000,76000,75900,8759
|
|
20240603,140200,1005649441200,75900,75900,76000,75800,14751
|
|
20240603,140100,1004529722100,75900,75900,76000,75800,119660
|
|
20240603,140000,995447221300,75900,76000,76000,75900,8676
|
|
20240603,135900,994788483200,76000,76100,76100,75900,32012
|
|
20240603,135800,992355580400,76000,76000,76100,75900,120352
|
|
20240603,135700,983208230600,76100,76100,76100,76000,4678
|
|
20240603,135600,982852412500,76100,76100,76100,76000,6440
|
|
20240603,135500,982362685200,76000,76000,76100,76000,6572
|
|
20240603,135400,981862759100,76100,76100,76100,76000,7910
|
|
20240603,135300,981261112500,76000,76100,76100,76000,7077
|
|
20240603,135200,980722755900,76100,76000,76100,76000,13194
|
|
20240603,135100,979718856100,76100,76100,76100,76000,9177
|
|
20240603,135000,979020993600,76100,76200,76200,76000,49756
|
|
20240603,134900,975234630600,76100,76200,76200,76100,13534
|
|
20240603,134800,974204332500,76200,76200,76200,76100,14478
|
|
20240603,134700,973101564900,76200,76100,76200,76100,7488
|
|
20240603,134600,972531284900,76200,76100,76200,76000,69175
|
|
20240603,134500,967267069800,76000,76100,76100,76000,9185
|
|
20240603,134400,966568166800,76100,76100,76100,76000,6899
|
|
20240603,134300,966043364500,76000,76000,76100,76000,11334
|
|
20240603,134200,965181383400,76000,76100,76100,76000,6997
|
|
20240603,134100,964649097500,76100,76000,76100,76000,5922
|
|
20240603,134000,964198559300,76100,76000,76100,76000,7452
|
|
20240603,133900,963631763800,76100,76100,76100,76000,7380
|
|
20240603,133800,963070343100,76100,76000,76100,76000,5319
|
|
20240603,133700,962665683000,76100,76000,76100,76000,5521
|
|
20240603,133600,962245689200,76100,76000,76100,76000,4759
|
|
20240603,133500,961883673600,76100,76100,76100,76000,6665
|
|
20240603,133400,961376608900,76100,76000,76100,76000,7228
|
|
20240603,133300,960826925000,76100,76000,76100,76000,10016
|
|
20240603,133200,960064854300,76000,76100,76100,76000,6082
|
|
20240603,133100,959602282700,76000,76100,76100,76000,6248
|
|
20240603,133000,959126970000,76000,76100,76100,76000,4527
|
|
20240603,132900,958782567300,76100,76000,76100,76000,9330
|
|
20240603,132800,958073013300,76000,76100,76100,76000,7847
|
|
20240603,132700,957476212000,76100,76100,76100,76000,4777
|
|
20240603,132600,957112811700,76000,76100,76100,76000,8031
|
|
20240603,132500,956502090500,76100,76100,76100,76000,6937
|
|
20240603,132400,955974507800,76100,76100,76100,76000,7453
|
|
20240603,132300,955407732100,76000,76100,76100,76000,9306
|
|
20240603,132200,954699740800,76100,76000,76100,75900,91955
|
|
20240603,132100,947711195600,76000,75900,76000,75900,9427
|
|
20240603,132000,946995171800,76000,76000,76000,75900,7952
|
|
20240603,131900,946390906200,76000,76000,76000,75900,18922
|
|
20240603,131800,944954060300,76000,76000,76000,75900,4353
|
|
20240603,131700,944623341300,76000,76000,76000,75900,9086
|
|
20240603,131600,943933013100,75900,76000,76000,75900,5358
|
|
20240603,131500,943525976300,76000,76000,76000,75900,6899
|
|
20240603,131400,943002004700,76000,75900,76000,75900,4781
|
|
20240603,131300,942638842600,76000,76000,76000,75900,6056
|
|
20240603,131200,942178709400,76000,76000,76000,75900,5330
|
|
20240603,131100,941773737300,75900,76000,76000,75900,6895
|
|
20240603,131000,941250015400,76000,75900,76000,75900,5320
|
|
20240603,130900,940845914200,76000,75900,76000,75900,7289
|
|
20240603,130800,940292377500,76000,76000,76000,75900,11137
|
|
20240603,130700,939446173600,75900,76000,76000,75900,5169
|
|
20240603,130600,939053615500,76000,75900,76000,75900,7541
|
|
20240603,130500,938481069000,76000,76000,76000,75900,9419
|
|
20240603,130400,937765748900,75900,75900,76000,75900,16686
|
|
20240603,130300,936499006200,75900,76000,76000,75900,4101
|
|
20240603,130200,936187430100,76000,76000,76000,75900,7817
|
|
20240603,130100,935593856600,76000,76000,76000,75900,13837
|
|
20240603,130000,934543376300,76000,76000,76000,75900,7864
|
|
20240603,125900,933946284200,76000,75900,76000,75900,4860
|
|
20240603,125800,933577127900,75900,75900,76000,75900,6699
|
|
20240603,125700,933068472000,75900,76000,76000,75800,75296
|
|
20240603,125600,927353329600,75900,76000,76000,75900,4215
|
|
20240603,125500,927033158600,76000,75900,76000,75900,3904
|
|
20240603,125400,926736669000,75900,75900,76000,75900,3258
|
|
20240603,125300,926489211000,76000,75900,76000,75800,21981
|
|
20240603,125200,924821135700,75900,76000,76000,75800,39636
|
|
20240603,125100,921812769600,76000,75900,76000,75900,15318
|
|
20240603,125000,920649931800,75900,76000,76000,75900,9052
|
|
20240603,124900,919962691100,76000,76000,76100,75900,7373
|
|
20240603,124800,919402538200,76000,76000,76100,75900,51161
|
|
20240603,124700,915514420600,76000,76100,76100,75900,83424
|
|
20240603,124600,909174151400,76000,76000,76100,76000,8529
|
|
20240603,124500,908525429200,76000,76000,76100,76000,65705
|
|
20240603,124400,903531477900,76000,76100,76100,76000,17608
|
|
20240603,124300,902193087900,76100,76200,76200,76000,43819
|
|
20240603,124200,898858335900,76100,76300,76300,76100,87325
|
|
20240603,124100,892204480400,76300,76200,76300,76200,3948
|
|
20240603,124000,891903492800,76200,76300,76300,76200,9916
|
|
20240603,123900,891147515700,76300,76300,76300,76200,7499
|
|
20240603,123800,890575730300,76200,76200,76300,76200,6902
|
|
20240603,123700,890049423900,76300,76200,76300,76200,10262
|
|
20240603,123600,889267212700,76300,76300,76300,76200,10475
|
|
20240603,123500,888468831700,76300,76300,76300,76200,9095
|
|
20240603,123400,887775153900,76300,76300,76300,76200,72614
|
|
20240603,123300,882234748500,76400,76300,76400,76200,68865
|
|
20240603,123200,876979031500,76200,76300,76300,76200,11736
|
|
20240603,123100,876083772400,76300,76300,76300,76200,19001
|
|
20240603,123000,874634129000,76200,76200,76300,76200,6923
|
|
20240603,122900,874106105000,76300,76300,76300,76200,8695
|
|
20240603,122800,873442826300,76300,76400,76400,76200,44607
|
|
20240603,122700,870039415500,76400,76400,76400,76300,9063
|
|
20240603,122600,869347291000,76400,76300,76400,76200,45376
|
|
20240603,122500,865883853700,76300,76200,76400,76100,320548
|
|
20240603,122400,841438990600,76200,76200,76200,76100,21245
|
|
20240603,122300,839820471000,76100,76200,76200,76100,7081
|
|
20240603,122200,839281317700,76100,76200,76200,76100,3534
|
|
20240603,122100,839012161300,76100,76100,76200,76100,8182
|
|
20240603,122000,838388879300,76200,76200,76200,76100,6482
|
|
20240603,121900,837895383100,76200,76100,76200,76100,15788
|
|
20240603,121800,836692816800,76200,76200,76200,76000,139132
|
|
20240603,121700,826104196400,76100,76200,76200,76100,8616
|
|
20240603,121600,825447988000,76100,76200,76200,76100,8558
|
|
20240603,121500,824796056400,76200,76200,76200,76100,6906
|
|
20240603,121400,824270064300,76200,76100,76200,76100,7234
|
|
20240603,121300,823719179700,76200,76200,76200,76100,18357
|
|
20240603,121200,822320447000,76200,76200,76200,76100,10270
|
|
20240603,121100,821538418400,76100,76200,76200,76100,11475
|
|
20240603,121000,820664470100,76200,76200,76200,76100,10112
|
|
20240603,120900,819894124700,76100,76200,76200,76100,8557
|
|
20240603,120800,819242313600,76200,76100,76200,76000,117565
|
|
20240603,120700,810293704000,76100,76000,76100,75900,250658
|
|
20240603,120600,791234330200,76000,76000,76000,75900,10748
|
|
20240603,120500,790417734300,76000,76000,76000,75900,23033
|
|
20240603,120400,788667397600,75900,76000,76000,75800,137120
|
|
20240603,120300,778259988800,76000,75900,76000,75900,6958
|
|
20240603,120200,777731515300,75900,75900,76000,75900,6320
|
|
20240603,120100,777251431700,76000,75900,76000,75900,9066
|
|
20240603,120000,776563028900,75900,76000,76000,75900,23590
|
|
20240603,115900,774772195200,75900,75900,76000,75900,18991
|
|
20240603,115800,773329847000,75900,76000,76000,75900,6205
|
|
20240603,115700,772858432900,76000,76000,76000,75900,7554
|
|
20240603,115600,772284378900,76000,76000,76000,75900,8306
|
|
20240603,115500,771653328000,75900,75900,76000,75800,91620
|
|
20240603,115400,764698311700,75900,75900,75900,75800,8305
|
|
20240603,115300,764068145700,75900,75800,75900,75800,5356
|
|
20240603,115200,763661782700,75800,75800,75900,75800,5989
|
|
20240603,115100,763207373700,75900,75800,75900,75800,8921
|
|
20240603,115000,762530583100,75800,75900,75900,75800,6584
|
|
20240603,114900,762031020500,75900,75800,75900,75800,5712
|
|
20240603,114800,761597555300,75800,75900,75900,75800,13216
|
|
20240603,114700,760595066600,75800,75900,76000,75800,45833
|
|
20240603,114600,757116244300,75900,75900,75900,75800,6593
|
|
20240603,114500,756615926300,75900,75900,75900,75800,19068
|
|
20240603,114400,755168805500,75900,76000,76000,75800,7719
|
|
20240603,114300,754583060400,75900,75900,76000,75800,16527
|
|
20240603,114200,753328734400,75900,75900,76000,75800,12195
|
|
20240603,114100,752403057000,75900,75800,76000,75800,23194
|
|
20240603,114000,750642540000,75900,75900,75900,75800,11801
|
|
20240603,113900,749747046900,75900,76000,76000,75800,16818
|
|
20240603,113800,748470475700,76000,75900,76000,75900,8657
|
|
20240603,113700,747813156000,75900,75900,76000,75800,100411
|
|
20240603,113600,740191766900,75800,75900,75900,75800,7585
|
|
20240603,113500,739616311400,75900,75800,75900,75800,4271
|
|
20240603,113400,739292370400,75900,75900,75900,75800,7038
|
|
20240603,113300,738758591400,75800,75900,75900,75800,6171
|
|
20240603,113200,738290559300,75900,76000,76000,75800,57999
|
|
20240603,113100,733888253300,75900,75900,76000,75900,9815
|
|
20240603,113000,733142856400,76000,76000,76000,75900,7722
|
|
20240603,112900,732556289900,75900,76000,76000,75900,7495
|
|
20240603,112800,731987052500,75900,76000,76000,75900,8221
|
|
20240603,112700,731362472200,76000,76000,76000,75900,7041
|
|
20240603,112600,730827672900,76000,75900,76000,75900,11392
|
|
20240603,112500,729962701300,75900,76000,76000,75900,9439
|
|
20240603,112400,729245504900,76000,75900,76000,75900,9478
|
|
20240603,112300,728525605100,75900,76000,76000,75900,6509
|
|
20240603,112200,728031264700,75900,76000,76000,75900,12490
|
|
20240603,112100,727082826900,76000,75900,76000,75900,7706
|
|
20240603,112000,726497633900,76000,76000,76000,75900,59688
|
|
20240603,111900,721961541700,76000,76000,76000,75900,7223
|
|
20240603,111800,721412886300,76000,76100,76100,75900,47019
|
|
20240603,111700,717839542100,76000,76100,76100,76000,31229
|
|
20240603,111600,715465802800,76000,76100,76100,76000,18579
|
|
20240603,111500,714052992000,76100,76000,76100,76000,7909
|
|
20240603,111400,713451422200,76100,76000,76100,76000,9637
|
|
20240603,111300,712718444400,76100,76000,76100,75900,64151
|
|
20240603,111200,707842659200,76000,76000,76100,75900,268888
|
|
20240603,111100,687406957400,76000,76000,76000,75900,19576
|
|
20240603,111000,685919325100,76000,75900,76000,75900,9507
|
|
20240603,110900,685197233000,76000,76000,76000,75900,5227
|
|
20240603,110800,684800224200,76000,75900,76000,75800,56449
|
|
20240603,110700,680515364600,75900,75800,75900,75800,21712
|
|
20240603,110600,678867723100,75900,75900,75900,75800,54921
|
|
20240603,110500,674699495100,75900,75900,75900,75800,6998
|
|
20240603,110400,674168653700,75800,75900,75900,75800,7241
|
|
20240603,110300,673619456100,75800,75900,75900,75800,6793
|
|
20240603,110200,673104225400,75800,75800,75900,75800,11438
|
|
20240603,110100,672236765900,75900,75900,75900,75700,29215
|
|
20240603,110000,670022160500,75800,75800,75900,75800,12031
|
|
20240603,105900,669109824800,75800,75800,75900,75800,8436
|
|
20240603,105800,668470090900,75800,75800,75900,75700,34573
|
|
20240603,105700,665849343800,75800,75800,75900,75700,82331
|
|
20240603,105600,659608311100,75800,75800,75900,75800,9963
|
|
20240603,105500,658852290100,75900,75800,75900,75700,88229
|
|
20240603,105400,652164125100,75800,75700,75800,75700,11814
|
|
20240603,105300,651268714500,75800,75700,75800,75600,101796
|
|
20240603,105200,643562269700,75700,75700,75700,75600,10799
|
|
20240603,105100,642745002200,75700,75600,75700,75600,11598
|
|
20240603,105000,641867213800,75700,75700,75700,75600,7137
|
|
20240603,104900,641327281100,75700,75700,75700,75600,5234
|
|
20240603,104800,640931265800,75700,75700,75700,75600,9719
|
|
20240603,104700,640196078400,75600,75700,75700,75600,7702
|
|
20240603,104600,639613323000,75600,75700,75700,75600,8116
|
|
20240603,104500,638999266800,75600,75800,75800,75600,30900
|
|
20240603,104400,636660071700,75800,75700,75800,75700,5177
|
|
20240603,104300,636267904100,75800,75700,75800,75600,41608
|
|
20240603,104200,633118132300,75700,75600,75800,75600,103700
|
|
20240603,104100,625266899200,75600,75700,75700,75600,7365
|
|
20240603,104000,624709886200,75600,75700,75700,75600,21255
|
|
20240603,103900,623102451000,75600,75700,75800,75600,28758
|
|
20240603,103800,620925824600,75700,75800,75800,75700,11612
|
|
20240603,103700,620046543300,75800,75700,75800,75600,46326
|
|
20240603,103600,616539417100,75700,75800,75800,75700,15586
|
|
20240603,103500,615359107500,75800,75700,75800,75700,12376
|
|
20240603,103400,614421944700,75800,75700,75800,75700,10311
|
|
20240603,103300,613641101600,75800,75600,75800,75600,23528
|
|
20240603,103200,611859772400,75700,75600,75800,75600,62932
|
|
20240603,103100,607095727700,75600,75700,75800,75600,74971
|
|
20240603,103000,601420578300,75700,76000,76000,75700,141894
|
|
20240603,102900,590661713700,76000,76000,76100,75900,203267
|
|
20240603,102800,575212705500,76000,76000,76000,75900,44757
|
|
20240603,102700,571811418700,76000,76000,76000,75900,26267
|
|
20240603,102600,569815999300,76000,76000,76000,75900,33277
|
|
20240603,102500,567287676600,75900,76000,76000,75900,22019
|
|
20240603,102400,565614575500,75900,76000,76000,75900,32084
|
|
20240603,102300,563176486400,75900,75800,76000,75800,171099
|
|
20240603,102200,550187264000,75900,75900,75900,75800,26231
|
|
20240603,102100,548197312200,75800,75900,75900,75800,14752
|
|
20240603,102000,547078244700,75900,75900,75900,75800,9610
|
|
20240603,101900,546349204200,75900,75800,75900,75800,12438
|
|
20240603,101800,545405672700,75800,75900,75900,75700,53330
|
|
20240603,101700,541362684400,75800,75700,75800,75700,83255
|
|
20240603,101600,535052522700,75800,75700,75800,75600,41564
|
|
20240603,101500,531905547000,75700,75800,75800,75700,83575
|
|
20240603,101400,525578049500,75800,75800,75800,75700,27899
|
|
20240603,101300,523464719500,75800,75900,75900,75700,178871
|
|
20240603,101200,509905802300,75900,75900,75900,75800,33166
|
|
20240603,101100,507388831800,75900,75900,75900,75800,39911
|
|
20240603,101000,504359882300,75900,75800,75900,75800,93739
|
|
20240603,100900,497245517100,75900,75800,75900,75800,22570
|
|
20240603,100800,495533323600,75900,75900,75900,75800,27142
|
|
20240603,100700,493473564200,75800,75900,75900,75800,24717
|
|
20240603,100600,491598017900,75900,75900,75900,75800,28930
|
|
20240603,100500,489403169700,75900,75800,75900,75800,71858
|
|
20240603,100400,483949915900,75900,75800,75900,75800,41952
|
|
20240603,100300,480766522700,75800,75800,75900,75700,211015
|
|
20240603,100200,464771493900,75800,75800,75800,75700,42273
|
|
20240603,100100,461567830000,75700,75700,75800,75600,118150
|
|
20240603,100000,452622907600,75700,75600,75700,75500,36445
|
|
20240603,095900,449866022200,75600,75600,75700,75500,106079
|
|
20240603,095800,441846178100,75500,75600,75600,75500,44281
|
|
20240603,095700,438498821900,75600,75600,75600,75500,52429
|
|
20240603,095600,434535893800,75500,75500,75600,75500,111259
|
|
20240603,095500,426125944100,75600,75500,75600,75400,114246
|
|
20240603,095400,417499750800,75500,75400,75500,75400,15164
|
|
20240603,095300,416355227500,75500,75500,75500,75400,23030
|
|
20240603,095200,414617411400,75500,75500,75500,75400,11020
|
|
20240603,095100,413785576200,75400,75400,75500,75300,75260
|
|
20240603,095000,408110331900,75300,75300,75400,75300,10237
|
|
20240603,094900,407339075400,75300,75400,75400,75300,55706
|
|
20240603,094800,403143665000,75300,75400,75400,75300,10619
|
|
20240603,094700,402343309100,75400,75400,75500,75300,122973
|
|
20240603,094600,393071326100,75400,75400,75400,75300,18429
|
|
20240603,094500,391682145800,75400,75300,75400,75300,22808
|
|
20240603,094400,389963389900,75300,75400,75400,75300,9944
|
|
20240603,094300,389214176600,75300,75400,75400,75200,97854
|
|
20240603,094200,381845488900,75300,75400,75400,75300,12404
|
|
20240603,094100,380910506300,75400,75500,75500,75300,27112
|
|
20240603,094000,378866616900,75500,75400,75500,75300,56359
|
|
20240603,093900,374617090300,75500,75400,75500,75300,60998
|
|
20240603,093800,370017840600,75400,75400,75400,75300,38470
|
|
20240603,093700,367118013500,75300,75400,75400,75300,16203
|
|
20240603,093600,365896838200,75300,75500,75500,75300,46002
|
|
20240603,093500,362428387900,75500,75500,75500,75300,112551
|
|
20240603,093400,353941710600,75400,75500,75500,75400,24407
|
|
20240603,093300,352099859500,75500,75500,75600,75400,84418
|
|
20240603,093200,345723833000,75500,75400,75500,75300,204632
|
|
20240603,093100,330285908400,75400,75400,75500,75300,126357
|
|
20240603,093000,320756476100,75500,75400,75500,75300,86519
|
|
20240603,092900,314232449000,75300,75300,75400,75200,114619
|
|
20240603,092800,305600551700,75300,75100,75300,75000,315929
|
|
20240603,092700,281857776700,75100,75000,75100,75000,14856
|
|
20240603,092600,280742608600,75000,75000,75100,74900,63218
|
|
20240603,092500,276000419400,75000,74900,75100,74900,75475
|
|
20240603,092400,270340251600,75000,74900,75000,74800,129609
|
|
20240603,092300,260631489500,74900,74800,75000,74800,141136
|
|
20240603,092200,250060936100,74900,74900,75000,74800,50948
|
|
20240603,092100,246244636500,74900,75100,75100,74900,225062
|
|
20240603,092000,229363834600,75100,74900,75100,74800,198517
|
|
20240603,091900,214483062400,74900,74800,74900,74700,123070
|
|
20240603,091800,205278182300,74700,74800,74800,74700,27212
|
|
20240603,091700,203244145700,74800,74800,74900,74700,101627
|
|
20240603,091600,195642216100,74900,74900,74900,74800,27382
|
|
20240603,091500,193593145800,74800,74900,74900,74800,31293
|
|
20240603,091400,191251268900,74900,74900,75000,74800,110080
|
|
20240603,091300,183005410000,74900,75000,75100,74900,119089
|
|
20240603,091200,174073205700,75000,75100,75100,75000,79074
|
|
20240603,091100,168140908500,75000,75100,75100,74900,105648
|
|
20240603,091000,160214773500,75100,75000,75100,74900,151501
|
|
20240603,090900,148852427600,75000,74900,75000,74800,103103
|
|
20240603,090800,141124982600,75000,74900,75000,74800,190190
|
|
20240603,090700,126886393500,74900,74800,74900,74700,119003
|
|
20240603,090600,117983709600,74800,74800,74800,74700,59814
|
|
20240603,090500,113510708900,74700,74700,74800,74600,205891
|
|
20240603,090400,98130442800,74700,74500,74700,74400,160653
|
|
20240603,090300,86150849800,74500,74500,74600,74400,99426
|
|
20240603,090200,78745303400,74600,74500,74600,74400,73857
|
|
20240603,090100,73242873000,74500,74500,74600,74400,232937
|
|
20240603,090000,55892484400,74300,74400,74500,74200,750740
|