603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,185900,96554721180,4460,4460,4460,4460,0
|
|
20240603,185800,96554721180,4460,4460,4460,4460,0
|
|
20240603,185700,96554721180,4460,4460,4460,4460,0
|
|
20240603,185600,96554721180,4460,4460,4460,4460,0
|
|
20240603,185500,96554721180,4460,4460,4460,4460,0
|
|
20240603,185400,96554721180,4460,4460,4460,4460,0
|
|
20240603,185300,96554721180,4460,4460,4460,4460,0
|
|
20240603,185200,96554721180,4460,4460,4460,4460,0
|
|
20240603,185100,96554721180,4460,4460,4460,4460,0
|
|
20240603,185000,96554721180,4460,4460,4460,4460,0
|
|
20240603,184900,96554721180,4460,4460,4460,4460,0
|
|
20240603,184800,96554721180,4460,4460,4460,4460,0
|
|
20240603,184700,96554721180,4460,4460,4460,4460,0
|
|
20240603,184600,96554721180,4460,4460,4460,4460,0
|
|
20240603,184500,96554721180,4460,4460,4460,4460,0
|
|
20240603,184400,96554721180,4460,4460,4460,4460,0
|
|
20240603,184300,96554721180,4460,4460,4460,4460,0
|
|
20240603,184200,96554721180,4460,4460,4460,4460,0
|
|
20240603,184100,96554721180,4460,4460,4460,4460,0
|
|
20240603,184000,96554721180,4460,4460,4460,4460,0
|
|
20240603,183900,96554721180,4460,4460,4460,4460,0
|
|
20240603,183800,96554721180,4460,4460,4460,4460,0
|
|
20240603,183700,96554721180,4460,4460,4460,4460,0
|
|
20240603,183600,96554721180,4460,4460,4460,4460,0
|
|
20240603,183500,96554721180,4460,4460,4460,4460,0
|
|
20240603,183400,96554721180,4460,4460,4460,4460,0
|
|
20240603,183300,96554721180,4460,4460,4460,4460,0
|
|
20240603,183200,96554721180,4460,4460,4460,4460,0
|
|
20240603,183100,96554721180,4460,4460,4460,4460,0
|
|
20240603,183000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,182900,96554721180,4460,4460,4460,4460,0
|
|
20240603,182800,96554721180,4460,4460,4460,4460,0
|
|
20240603,182700,96554721180,4460,4460,4460,4460,0
|
|
20240603,182600,96554721180,4460,4460,4460,4460,0
|
|
20240603,182500,96554721180,4460,4460,4460,4460,0
|
|
20240603,182400,96554721180,4460,4460,4460,4460,0
|
|
20240603,182300,96554721180,4460,4460,4460,4460,0
|
|
20240603,182200,96554721180,4460,4460,4460,4460,0
|
|
20240603,182100,96554721180,4460,4460,4460,4460,0
|
|
20240603,182000,96554721180,4460,4460,4460,4460,0
|
|
20240603,181900,96554721180,4460,4460,4460,4460,0
|
|
20240603,181800,96554721180,4460,4460,4460,4460,0
|
|
20240603,181700,96554721180,4460,4460,4460,4460,0
|
|
20240603,181600,96554721180,4460,4460,4460,4460,0
|
|
20240603,181500,96554721180,4460,4460,4460,4460,0
|
|
20240603,181400,96554721180,4460,4460,4460,4460,0
|
|
20240603,181300,96554721180,4460,4460,4460,4460,0
|
|
20240603,181200,96554721180,4460,4460,4460,4460,0
|
|
20240603,181100,96554721180,4460,4460,4460,4460,0
|
|
20240603,181000,96554721180,4460,4460,4460,4460,0
|
|
20240603,180900,96554721180,4460,4460,4460,4460,0
|
|
20240603,180800,96554721180,4460,4460,4460,4460,0
|
|
20240603,180700,96554721180,4460,4460,4460,4460,0
|
|
20240603,180600,96554721180,4460,4460,4460,4460,0
|
|
20240603,180500,96554721180,4460,4460,4460,4460,0
|
|
20240603,180400,96554721180,4460,4460,4460,4460,0
|
|
20240603,180300,96554721180,4460,4460,4460,4460,0
|
|
20240603,180200,96554721180,4460,4460,4460,4460,0
|
|
20240603,180100,96554721180,4460,4460,4460,4460,0
|
|
20240603,180000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,175900,96554721180,4460,4460,4460,4460,0
|
|
20240603,175800,96554721180,4460,4460,4460,4460,0
|
|
20240603,175700,96554721180,4460,4460,4460,4460,0
|
|
20240603,175600,96554721180,4460,4460,4460,4460,0
|
|
20240603,175500,96554721180,4460,4460,4460,4460,0
|
|
20240603,175400,96554721180,4460,4460,4460,4460,0
|
|
20240603,175300,96554721180,4460,4460,4460,4460,0
|
|
20240603,175200,96554721180,4460,4460,4460,4460,0
|
|
20240603,175100,96554721180,4460,4460,4460,4460,0
|
|
20240603,175000,96554721180,4460,4460,4460,4460,0
|
|
20240603,174900,96554721180,4460,4460,4460,4460,0
|
|
20240603,174800,96554721180,4460,4460,4460,4460,0
|
|
20240603,174700,96554721180,4460,4460,4460,4460,0
|
|
20240603,174600,96554721180,4460,4460,4460,4460,0
|
|
20240603,174500,96554721180,4460,4460,4460,4460,0
|
|
20240603,174400,96554721180,4460,4460,4460,4460,0
|
|
20240603,174300,96554721180,4460,4460,4460,4460,0
|
|
20240603,174200,96554721180,4460,4460,4460,4460,0
|
|
20240603,174100,96554721180,4460,4460,4460,4460,0
|
|
20240603,174000,96554721180,4460,4460,4460,4460,0
|
|
20240603,173900,96554721180,4460,4460,4460,4460,0
|
|
20240603,173800,96554721180,4460,4460,4460,4460,0
|
|
20240603,173700,96554721180,4460,4460,4460,4460,0
|
|
20240603,173600,96554721180,4460,4460,4460,4460,0
|
|
20240603,173500,96554721180,4460,4460,4460,4460,0
|
|
20240603,173400,96554721180,4460,4460,4460,4460,0
|
|
20240603,173300,96554721180,4460,4460,4460,4460,0
|
|
20240603,173200,96554721180,4460,4460,4460,4460,0
|
|
20240603,173100,96554721180,4460,4460,4460,4460,0
|
|
20240603,173000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,172900,96554721180,4460,4460,4460,4460,0
|
|
20240603,172800,96554721180,4460,4460,4460,4460,0
|
|
20240603,172700,96554721180,4460,4460,4460,4460,0
|
|
20240603,172600,96554721180,4460,4460,4460,4460,0
|
|
20240603,172500,96554721180,4460,4460,4460,4460,0
|
|
20240603,172400,96554721180,4460,4460,4460,4460,0
|
|
20240603,172300,96554721180,4460,4460,4460,4460,0
|
|
20240603,172200,96554721180,4460,4460,4460,4460,0
|
|
20240603,172100,96554721180,4460,4460,4460,4460,0
|
|
20240603,172000,96554721180,4460,4460,4460,4460,0
|
|
20240603,171900,96554721180,4460,4460,4460,4460,0
|
|
20240603,171800,96554721180,4460,4460,4460,4460,0
|
|
20240603,171700,96554721180,4460,4460,4460,4460,0
|
|
20240603,171600,96554721180,4460,4460,4460,4460,0
|
|
20240603,171500,96554721180,4460,4460,4460,4460,0
|
|
20240603,171400,96554721180,4460,4460,4460,4460,0
|
|
20240603,171300,96554721180,4460,4460,4460,4460,0
|
|
20240603,171200,96554721180,4460,4460,4460,4460,0
|
|
20240603,171100,96554721180,4460,4460,4460,4460,0
|
|
20240603,171000,96554721180,4460,4460,4460,4460,0
|
|
20240603,170900,96554721180,4460,4460,4460,4460,0
|
|
20240603,170800,96554721180,4460,4460,4460,4460,0
|
|
20240603,170700,96554721180,4460,4460,4460,4460,0
|
|
20240603,170600,96554721180,4460,4460,4460,4460,0
|
|
20240603,170500,96554721180,4460,4460,4460,4460,0
|
|
20240603,170400,96554721180,4460,4460,4460,4460,0
|
|
20240603,170300,96554721180,4460,4460,4460,4460,0
|
|
20240603,170200,96554721180,4460,4460,4460,4460,0
|
|
20240603,170100,96554721180,4460,4460,4460,4460,0
|
|
20240603,170000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,165900,96554721180,4460,4460,4460,4460,0
|
|
20240603,165800,96554721180,4460,4460,4460,4460,0
|
|
20240603,165700,96554721180,4460,4460,4460,4460,0
|
|
20240603,165600,96554721180,4460,4460,4460,4460,0
|
|
20240603,165500,96554721180,4460,4460,4460,4460,0
|
|
20240603,165400,96554721180,4460,4460,4460,4460,0
|
|
20240603,165300,96554721180,4460,4460,4460,4460,0
|
|
20240603,165200,96554721180,4460,4460,4460,4460,0
|
|
20240603,165100,96554721180,4460,4460,4460,4460,0
|
|
20240603,165000,96554721180,4460,4460,4460,4460,0
|
|
20240603,164900,96554721180,4460,4460,4460,4460,0
|
|
20240603,164800,96554721180,4460,4460,4460,4460,0
|
|
20240603,164700,96554721180,4460,4460,4460,4460,0
|
|
20240603,164600,96554721180,4460,4460,4460,4460,0
|
|
20240603,164500,96554721180,4460,4460,4460,4460,0
|
|
20240603,164400,96554721180,4460,4460,4460,4460,0
|
|
20240603,164300,96554721180,4460,4460,4460,4460,0
|
|
20240603,164200,96554721180,4460,4460,4460,4460,0
|
|
20240603,164100,96554721180,4460,4460,4460,4460,0
|
|
20240603,164000,96554721180,4460,4460,4460,4460,0
|
|
20240603,163900,96554721180,4460,4460,4460,4460,0
|
|
20240603,163800,96554721180,4460,4460,4460,4460,0
|
|
20240603,163700,96554721180,4460,4460,4460,4460,0
|
|
20240603,163600,96554721180,4460,4460,4460,4460,0
|
|
20240603,163500,96554721180,4460,4460,4460,4460,0
|
|
20240603,163400,96554721180,4460,4460,4460,4460,0
|
|
20240603,163300,96554721180,4460,4460,4460,4460,0
|
|
20240603,163200,96554721180,4460,4460,4460,4460,0
|
|
20240603,163100,96554721180,4460,4460,4460,4460,0
|
|
20240603,163000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,162900,96554721180,4460,4460,4460,4460,0
|
|
20240603,162800,96554721180,4460,4460,4460,4460,0
|
|
20240603,162700,96554721180,4460,4460,4460,4460,0
|
|
20240603,162600,96554721180,4460,4460,4460,4460,0
|
|
20240603,162500,96554721180,4460,4460,4460,4460,0
|
|
20240603,162400,96554721180,4460,4460,4460,4460,0
|
|
20240603,162300,96554721180,4460,4460,4460,4460,0
|
|
20240603,162200,96554721180,4460,4460,4460,4460,0
|
|
20240603,162100,96554721180,4460,4460,4460,4460,0
|
|
20240603,162000,96554721180,4460,4460,4460,4460,0
|
|
20240603,161900,96554721180,4460,4460,4460,4460,0
|
|
20240603,161800,96554721180,4460,4460,4460,4460,0
|
|
20240603,161700,96554721180,4460,4460,4460,4460,0
|
|
20240603,161600,96554721180,4460,4460,4460,4460,0
|
|
20240603,161500,96554721180,4460,4460,4460,4460,0
|
|
20240603,161400,96554721180,4460,4460,4460,4460,0
|
|
20240603,161300,96554721180,4460,4460,4460,4460,0
|
|
20240603,161200,96554721180,4460,4460,4460,4460,0
|
|
20240603,161100,96554721180,4460,4460,4460,4460,0
|
|
20240603,161000,96554721180,4460,4460,4460,4460,0
|
|
20240603,160900,96554721180,4460,4460,4460,4460,0
|
|
20240603,160800,96554721180,4460,4460,4460,4460,0
|
|
20240603,160700,96554721180,4460,4460,4460,4460,0
|
|
20240603,160600,96554721180,4460,4460,4460,4460,0
|
|
20240603,160500,96554721180,4460,4460,4460,4460,0
|
|
20240603,160400,96554721180,4460,4460,4460,4460,0
|
|
20240603,160300,96554721180,4460,4460,4460,4460,0
|
|
20240603,160200,96554721180,4460,4460,4460,4460,0
|
|
20240603,160100,96554721180,4460,4460,4460,4460,0
|
|
20240603,160000,96554721180,4460,4460,4460,4460,96561
|
|
20240603,155900,96554721180,4460,4460,4460,4460,0
|
|
20240603,155800,96554721180,4460,4460,4460,4460,0
|
|
20240603,155700,96554721180,4460,4460,4460,4460,0
|
|
20240603,155600,96554721180,4460,4460,4460,4460,0
|
|
20240603,155500,96554721180,4460,4460,4460,4460,0
|
|
20240603,155400,96554721180,4460,4460,4460,4460,0
|
|
20240603,155300,96554721180,4460,4460,4460,4460,0
|
|
20240603,155200,96554721180,4460,4460,4460,4460,0
|
|
20240603,155100,96554721180,4460,4460,4460,4460,0
|
|
20240603,155000,96554721180,4460,4460,4460,4460,0
|
|
20240603,154900,96554721180,4460,4460,4460,4460,0
|
|
20240603,154800,96554721180,4460,4460,4460,4460,0
|
|
20240603,154700,96554721180,4460,4460,4460,4460,0
|
|
20240603,154600,96554721180,4460,4460,4460,4460,0
|
|
20240603,154500,96554721180,4460,4460,4460,4460,0
|
|
20240603,154400,96554721180,4460,4460,4460,4460,0
|
|
20240603,154300,96554721180,4460,4460,4460,4460,0
|
|
20240603,154200,96554721180,4460,4460,4460,4460,0
|
|
20240603,154100,96554721180,4460,4460,4460,4460,0
|
|
20240603,154000,96554721180,4460,4460,4460,4460,0
|
|
20240603,153900,96554721180,4460,4460,4460,4460,0
|
|
20240603,153800,96554721180,4460,4460,4460,4460,0
|
|
20240603,153700,96554721180,4460,4460,4460,4460,0
|
|
20240603,153600,96554721180,4460,4460,4460,4460,0
|
|
20240603,153500,96554721180,4460,4460,4460,4460,0
|
|
20240603,153400,96554721180,4460,4460,4460,4460,0
|
|
20240603,153300,96554721180,4460,4460,4460,4460,0
|
|
20240603,153200,96554721180,4460,4460,4460,4460,0
|
|
20240603,153100,96554721180,4460,4460,4460,4460,0
|
|
20240603,153000,96554721180,4460,4460,4460,4460,193122
|
|
20240603,152900,96124059120,4490,4490,4490,4490,0
|
|
20240603,152800,96124059120,4490,4490,4490,4490,0
|
|
20240603,152700,96124059120,4490,4490,4490,4490,0
|
|
20240603,152600,96124059120,4490,4490,4490,4490,0
|
|
20240603,152500,96124059120,4490,4490,4490,4490,0
|
|
20240603,152400,96124059120,4490,4490,4490,4490,0
|
|
20240603,152300,96124059120,4490,4490,4490,4490,0
|
|
20240603,152200,96124059120,4490,4490,4490,4490,0
|
|
20240603,152100,96124059120,4490,4490,4490,4490,0
|
|
20240603,152000,96124059120,4490,4490,4490,4490,0
|
|
20240603,151900,96124059120,4490,4485,4505,4485,50267
|
|
20240603,151800,95898088510,4485,4455,4490,4455,69693
|
|
20240603,151700,95585888595,4455,4465,4470,4455,29887
|
|
20240603,151600,95452583030,4465,4470,4475,4460,16387
|
|
20240603,151500,95379415180,4475,4475,4480,4465,28337
|
|
20240603,151400,95252647120,4475,4455,4475,4450,19936
|
|
20240603,151300,95163714850,4460,4455,4465,4445,45628
|
|
20240603,151200,94960383015,4455,4420,4455,4420,36586
|
|
20240603,151100,94798240030,4420,4430,4430,4415,17165
|
|
20240603,151000,94722317735,4415,4430,4435,4410,64829
|
|
20240603,150900,94435463940,4430,4445,4445,4430,25403
|
|
20240603,150800,94322704435,4445,4455,4455,4435,45898
|
|
20240603,150700,94118952790,4455,4450,4465,4440,26367
|
|
20240603,150600,94001525495,4450,4465,4475,4450,35609
|
|
20240603,150500,93842755515,4470,4435,4470,4435,28238
|
|
20240603,150400,93717136250,4430,4470,4470,4415,68135
|
|
20240603,150300,93414475110,4470,4465,4475,4455,22129
|
|
20240603,150200,93315718045,4465,4480,4485,4465,31673
|
|
20240603,150100,93173975945,4480,4475,4480,4470,6857
|
|
20240603,150000,93143291270,4475,4470,4485,4465,14419
|
|
20240603,145900,93078750590,4475,4465,4480,4465,30030
|
|
20240603,145800,92944485105,4460,4460,4470,4455,33094
|
|
20240603,145700,92796792590,4460,4490,4490,4455,51789
|
|
20240603,145600,92565460840,4480,4495,4505,4480,24755
|
|
20240603,145500,92454179460,4495,4505,4505,4495,14035
|
|
20240603,145400,92391058060,4505,4490,4510,4490,10607
|
|
20240603,145300,92343300625,4490,4490,4490,4475,60031
|
|
20240603,145200,92074239035,4490,4515,4520,4485,29719
|
|
20240603,145100,91940518285,4520,4535,4540,4515,15796
|
|
20240603,145000,91868946840,4540,4535,4545,4530,29775
|
|
20240603,144900,91733872100,4530,4525,4535,4520,20092
|
|
20240603,144800,91642857565,4520,4510,4525,4505,9784
|
|
20240603,144700,91598664365,4510,4505,4520,4500,11622
|
|
20240603,144600,91546298055,4505,4500,4510,4495,12792
|
|
20240603,144500,91488744325,4510,4520,4525,4495,27888
|
|
20240603,144400,91363069660,4520,4530,4535,4515,18951
|
|
20240603,144300,91277310310,4525,4530,4535,4525,10666
|
|
20240603,144200,91228990255,4530,4535,4535,4525,9714
|
|
20240603,144100,91184987790,4535,4520,4535,4515,22448
|
|
20240603,144000,91083508150,4525,4505,4525,4500,11740
|
|
20240603,143900,91030566415,4505,4510,4520,4505,23321
|
|
20240603,143800,90925425335,4510,4520,4520,4505,29738
|
|
20240603,143700,90791334520,4520,4525,4530,4515,11434
|
|
20240603,143600,90739633940,4530,4525,4535,4520,5710
|
|
20240603,143500,90713785825,4530,4535,4540,4510,41195
|
|
20240603,143400,90527554270,4535,4535,4550,4520,39329
|
|
20240603,143300,90349386360,4535,4560,4565,4535,28627
|
|
20240603,143200,90219112180,4565,4565,4575,4550,31897
|
|
20240603,143100,90073510015,4570,4550,4570,4545,14062
|
|
20240603,143000,90009446560,4550,4555,4560,4540,19705
|
|
20240603,142900,89919807850,4560,4550,4560,4540,11977
|
|
20240603,142800,89865314070,4555,4540,4570,4540,23592
|
|
20240603,142700,89758034255,4545,4545,4575,4530,40857
|
|
20240603,142600,89572571495,4540,4555,4570,4540,15387
|
|
20240603,142500,89502522185,4555,4540,4560,4525,36037
|
|
20240603,142400,89339095240,4545,4550,4575,4540,66424
|
|
20240603,142300,89036476985,4555,4570,4580,4550,54766
|
|
20240603,142200,88786591330,4565,4590,4590,4565,24176
|
|
20240603,142100,88676004725,4590,4595,4600,4585,11516
|
|
20240603,142000,88623133355,4595,4590,4600,4580,5941
|
|
20240603,141900,88595860280,4600,4600,4605,4585,20473
|
|
20240603,141800,88501739350,4600,4575,4600,4575,18660
|
|
20240603,141700,88416133390,4580,4580,4580,4570,20840
|
|
20240603,141600,88320802325,4580,4595,4595,4570,32669
|
|
20240603,141500,88171161955,4595,4615,4615,4595,29755
|
|
20240603,141400,88034119990,4615,4620,4620,4605,28663
|
|
20240603,141300,87901852490,4620,4610,4625,4600,27430
|
|
20240603,141200,87775374975,4610,4620,4630,4600,31871
|
|
20240603,141100,87628454580,4630,4605,4640,4600,77657
|
|
20240603,141000,87269521675,4605,4585,4605,4580,22446
|
|
20240603,140900,87166458325,4580,4580,4585,4570,17500
|
|
20240603,140800,87086388585,4580,4585,4585,4575,10365
|
|
20240603,140700,87038893805,4575,4570,4595,4565,15117
|
|
20240603,140600,86969705800,4585,4580,4595,4565,27763
|
|
20240603,140500,86842582585,4580,4565,4590,4560,28830
|
|
20240603,140400,86710686240,4565,4575,4575,4560,20658
|
|
20240603,140300,86616321805,4575,4590,4590,4575,12406
|
|
20240603,140200,86559492590,4590,4575,4590,4560,15460
|
|
20240603,140100,86488793635,4575,4585,4590,4565,27757
|
|
20240603,140000,86361846525,4590,4605,4605,4580,35032
|
|
20240603,135900,86201063515,4605,4600,4605,4590,25147
|
|
20240603,135800,86085458375,4600,4610,4615,4585,52043
|
|
20240603,135700,85846169800,4610,4650,4655,4585,118252
|
|
20240603,135600,85298635845,4650,4615,4655,4615,240063
|
|
20240603,135500,84183497765,4615,4590,4630,4580,109742
|
|
20240603,135400,83678472660,4585,4570,4590,4565,39501
|
|
20240603,135300,83497690160,4565,4575,4580,4565,30872
|
|
20240603,135200,83356453640,4575,4540,4580,4540,43748
|
|
20240603,135100,83156872685,4535,4535,4555,4520,20491
|
|
20240603,135000,83063842115,4530,4555,4565,4530,37049
|
|
20240603,134900,82895321975,4560,4560,4590,4555,68054
|
|
20240603,134800,82584399220,4560,4540,4565,4535,100730
|
|
20240603,134700,82126004825,4540,4530,4545,4525,25459
|
|
20240603,134600,82010531175,4530,4525,4535,4525,12641
|
|
20240603,134500,81953286055,4525,4520,4525,4510,13380
|
|
20240603,134400,81892798290,4520,4510,4520,4505,8118
|
|
20240603,134300,81856182595,4510,4510,4515,4500,4709
|
|
20240603,134200,81834947180,4505,4500,4520,4495,12142
|
|
20240603,134100,81780161765,4500,4505,4510,4495,5296
|
|
20240603,134000,81756318530,4495,4495,4510,4485,16981
|
|
20240603,133900,81680010750,4490,4505,4510,4490,7967
|
|
20240603,133800,81644176295,4510,4515,4515,4495,23688
|
|
20240603,133700,81537512990,4520,4520,4525,4515,13747
|
|
20240603,133600,81475391375,4525,4510,4525,4510,11178
|
|
20240603,133500,81424876800,4520,4515,4530,4510,7027
|
|
20240603,133400,81393149770,4510,4510,4530,4505,25238
|
|
20240603,133300,81279115970,4505,4505,4515,4495,9729
|
|
20240603,133200,81235267780,4505,4505,4510,4495,17266
|
|
20240603,133100,81157495470,4505,4490,4505,4485,9574
|
|
20240603,133000,81114439250,4490,4485,4495,4475,23319
|
|
20240603,132900,81009875225,4485,4475,4490,4470,16334
|
|
20240603,132800,80936728240,4475,4490,4490,4465,52810
|
|
20240603,132700,80700494355,4490,4480,4500,4480,19294
|
|
20240603,132600,80613797140,4475,4500,4500,4475,42393
|
|
20240603,132500,80423780555,4500,4500,4505,4495,11429
|
|
20240603,132400,80372383435,4505,4500,4505,4480,21463
|
|
20240603,132300,80275967510,4495,4495,4500,4480,43350
|
|
20240603,132200,80081362305,4495,4505,4510,4495,44508
|
|
20240603,132100,79881041430,4510,4525,4530,4505,26433
|
|
20240603,132000,79761753530,4530,4520,4530,4510,23129
|
|
20240603,131900,79657250220,4530,4505,4540,4505,27566
|
|
20240603,131800,79532856630,4505,4535,4535,4500,33669
|
|
20240603,131700,79380915085,4535,4550,4560,4535,26624
|
|
20240603,131600,79259950195,4550,4545,4555,4540,22638
|
|
20240603,131500,79157000750,4540,4530,4545,4525,25851
|
|
20240603,131400,79039788795,4530,4525,4530,4520,7709
|
|
20240603,131300,79004901270,4525,4505,4530,4505,26680
|
|
20240603,131200,78884289720,4505,4500,4520,4490,53261
|
|
20240603,131100,78644786695,4500,4525,4525,4495,66181
|
|
20240603,131000,78346526715,4525,4545,4545,4520,37847
|
|
20240603,130900,78175023425,4540,4545,4550,4540,31357
|
|
20240603,130800,78032589230,4545,4555,4560,4545,32579
|
|
20240603,130700,77884356380,4560,4580,4580,4555,19157
|
|
20240603,130600,77796826485,4580,4580,4585,4570,9950
|
|
20240603,130500,77751294895,4580,4600,4600,4570,41040
|
|
20240603,130400,77563174565,4605,4570,4610,4570,21549
|
|
20240603,130300,77464153955,4600,4625,4630,4570,103897
|
|
20240603,130200,76985029215,4625,4600,4625,4595,90148
|
|
20240603,130100,76569195330,4600,4560,4600,4560,21166
|
|
20240603,130000,76471985025,4560,4570,4575,4560,8925
|
|
20240603,125900,76431191415,4570,4590,4595,4540,38251
|
|
20240603,125800,76256143955,4590,4565,4590,4555,16048
|
|
20240603,125700,76182685795,4560,4560,4560,4545,13276
|
|
20240603,125600,76122269195,4550,4555,4565,4550,6323
|
|
20240603,125500,76093460545,4555,4550,4565,4540,12508
|
|
20240603,125400,76036544820,4540,4540,4550,4535,12632
|
|
20240603,125300,75979173380,4540,4530,4540,4510,38261
|
|
20240603,125200,75806163410,4540,4555,4555,4530,21184
|
|
20240603,125100,75709891205,4550,4570,4570,4550,13378
|
|
20240603,125000,75648878485,4570,4570,4580,4560,12545
|
|
20240603,124900,75591609580,4560,4560,4565,4555,17619
|
|
20240603,124800,75511264330,4560,4555,4575,4550,31868
|
|
20240603,124700,75365847985,4550,4575,4575,4550,18815
|
|
20240603,124600,75280047530,4570,4585,4590,4570,10811
|
|
20240603,124500,75230524440,4590,4580,4595,4570,27188
|
|
20240603,124400,75105964845,4575,4575,4580,4560,20677
|
|
20240603,124300,75011436090,4580,4575,4585,4570,11639
|
|
20240603,124200,74958179535,4580,4590,4595,4570,11730
|
|
20240603,124100,74904404150,4590,4560,4605,4560,24024
|
|
20240603,124000,74794326360,4560,4540,4570,4530,19876
|
|
20240603,123900,74703947385,4535,4560,4575,4535,41865
|
|
20240603,123800,74513318660,4565,4575,4575,4560,22842
|
|
20240603,123700,74409045630,4575,4585,4590,4570,26945
|
|
20240603,123600,74285661990,4585,4580,4590,4570,5786
|
|
20240603,123500,74259180470,4575,4600,4600,4575,43519
|
|
20240603,123400,74059484885,4600,4570,4610,4560,27993
|
|
20240603,123300,73931294825,4570,4580,4585,4555,68437
|
|
20240603,123200,73618788240,4580,4585,4590,4580,28040
|
|
20240603,123100,73490302000,4590,4615,4620,4590,78031
|
|
20240603,123000,73130570410,4620,4600,4620,4595,70061
|
|
20240603,122900,72807557700,4600,4585,4600,4580,28525
|
|
20240603,122800,72676624265,4585,4590,4600,4580,77600
|
|
20240603,122700,72320639915,4585,4580,4595,4575,52436
|
|
20240603,122600,72080112705,4590,4560,4595,4550,85226
|
|
20240603,122500,71690997805,4565,4565,4570,4555,42696
|
|
20240603,122400,71496112965,4560,4550,4565,4545,37206
|
|
20240603,122300,71326604090,4555,4550,4560,4540,52492
|
|
20240603,122200,71087942545,4550,4525,4550,4515,60382
|
|
20240603,122100,70814188370,4520,4485,4520,4480,84524
|
|
20240603,122000,70433058550,4485,4455,4490,4430,116488
|
|
20240603,121900,69913156940,4455,4530,4535,4450,184039
|
|
20240603,121800,69085424435,4530,4550,4550,4520,55410
|
|
20240603,121700,68834541980,4540,4560,4565,4535,35725
|
|
20240603,121600,68672151425,4560,4590,4595,4560,58202
|
|
20240603,121500,68405675540,4590,4515,4590,4515,96659
|
|
20240603,121400,67965008585,4520,4560,4570,4505,175950
|
|
20240603,121300,67166797795,4555,4620,4620,4550,148105
|
|
20240603,121200,66487515325,4615,4615,4625,4615,31965
|
|
20240603,121100,66339835060,4615,4605,4640,4600,65912
|
|
20240603,121000,66035259590,4610,4645,4650,4600,98174
|
|
20240603,120900,65581504515,4640,4655,4670,4635,41206
|
|
20240603,120800,65389969385,4655,4655,4660,4645,76587
|
|
20240603,120700,65033733975,4650,4685,4685,4650,85079
|
|
20240603,120600,64636868095,4680,4685,4690,4675,25293
|
|
20240603,120500,64518370835,4680,4690,4695,4670,53357
|
|
20240603,120400,64268541015,4685,4670,4695,4660,26648
|
|
20240603,120300,64143879220,4665,4695,4700,4665,34898
|
|
20240603,120200,63980499230,4695,4670,4700,4660,67402
|
|
20240603,120100,63665491375,4670,4685,4690,4670,41762
|
|
20240603,120000,63470199965,4685,4710,4710,4685,38993
|
|
20240603,115900,63287051190,4710,4685,4715,4675,69535
|
|
20240603,115800,62959988475,4685,4670,4685,4665,36611
|
|
20240603,115700,62788829210,4665,4695,4695,4660,81019
|
|
20240603,115600,62409210365,4690,4655,4705,4645,93313
|
|
20240603,115500,61972296835,4655,4610,4655,4600,128327
|
|
20240603,115400,61378755260,4615,4675,4680,4610,124509
|
|
20240603,115300,60799517075,4670,4700,4700,4670,75065
|
|
20240603,115200,60448280815,4700,4705,4715,4695,60882
|
|
20240603,115100,60162012645,4700,4715,4715,4660,85306
|
|
20240603,115000,59762655185,4715,4705,4725,4700,114408
|
|
20240603,114900,59223020330,4705,4670,4705,4650,123645
|
|
20240603,114800,58645327935,4670,4715,4715,4670,124537
|
|
20240603,114700,58061606770,4715,4690,4720,4685,62282
|
|
20240603,114600,57769152000,4690,4745,4745,4680,140216
|
|
20240603,114500,57108469690,4740,4700,4745,4685,181798
|
|
20240603,114400,56250792390,4700,4735,4745,4700,127864
|
|
20240603,114300,55646623575,4735,4710,4775,4700,265999
|
|
20240603,114200,54385485265,4710,4775,4785,4710,359853
|
|
20240603,114100,52676486415,4775,4740,4780,4710,462148
|
|
20240603,114000,50488110555,4740,4625,4740,4625,651920
|
|
20240603,113900,47421855190,4630,4585,4630,4575,74818
|
|
20240603,113800,47076961650,4590,4600,4600,4570,109717
|
|
20240603,113700,46573641200,4600,4615,4615,4595,90641
|
|
20240603,113600,46156391460,4615,4600,4625,4590,69988
|
|
20240603,113500,45834131515,4600,4575,4615,4565,72016
|
|
20240603,113400,45503864890,4565,4645,4645,4565,130476
|
|
20240603,113300,44901981640,4645,4610,4650,4600,188530
|
|
20240603,113200,44029176910,4605,4580,4620,4565,107788
|
|
20240603,113100,43534485950,4575,4595,4600,4545,132895
|
|
20240603,113000,42927333035,4590,4615,4620,4585,128329
|
|
20240603,112900,42336666340,4615,4645,4655,4600,215133
|
|
20240603,112800,41340590800,4645,4580,4665,4570,489472
|
|
20240603,112700,39071203625,4575,4525,4590,4515,176430
|
|
20240603,112600,38266043850,4525,4520,4525,4505,68478
|
|
20240603,112500,37956645100,4515,4535,4540,4495,96653
|
|
20240603,112400,37520464030,4535,4500,4545,4500,107587
|
|
20240603,112300,37033399965,4505,4505,4515,4475,176011
|
|
20240603,112200,36242306075,4500,4550,4555,4480,235722
|
|
20240603,112100,35178186730,4550,4600,4600,4505,234797
|
|
20240603,112000,34106892095,4600,4590,4610,4580,141040
|
|
20240603,111900,33458243355,4590,4610,4630,4565,244738
|
|
20240603,111800,32332961710,4615,4600,4635,4600,423127
|
|
20240603,111700,30381014005,4600,4540,4600,4535,442002
|
|
20240603,111600,28356745125,4540,4520,4540,4510,184956
|
|
20240603,111500,27519863455,4520,4565,4580,4520,379864
|
|
20240603,111400,25792118980,4565,4510,4595,4470,411447
|
|
20240603,111300,23928514455,4500,4470,4535,4470,325670
|
|
20240603,111200,22459734525,4475,4535,4540,4470,397531
|
|
20240603,111100,20668666100,4535,4445,4535,4440,671002
|
|
20240603,111000,17656764485,4455,4400,4470,4370,580119
|
|
20240603,110900,15092925950,4315,4315,4315,4315,0
|
|
20240603,110800,15092925950,4315,4265,4315,4265,177345
|
|
20240603,110700,14331182395,4265,4240,4265,4235,43764
|
|
20240603,110600,14145149610,4240,4235,4260,4225,48237
|
|
20240603,110500,13940339320,4235,4260,4260,4230,57916
|
|
20240603,110400,13694404240,4260,4215,4260,4205,99767
|
|
20240603,110300,13271298335,4205,4195,4225,4190,41718
|
|
20240603,110200,13095710630,4190,4165,4195,4160,13099
|
|
20240603,110100,13040909135,4165,4165,4170,4145,10992
|
|
20240603,110000,12995199690,4150,4165,4170,4140,48841
|
|
20240603,105900,12792532830,4170,4195,4200,4165,18991
|
|
20240603,105800,12713070920,4200,4185,4200,4170,16769
|
|
20240603,105700,12642878730,4185,4180,4195,4180,17650
|
|
20240603,105600,12568938735,4185,4180,4195,4170,8357
|
|
20240603,105500,12533970465,4175,4190,4190,4160,35161
|
|
20240603,105400,12387288045,4190,4225,4225,4190,42474
|
|
20240603,105300,12208837150,4210,4205,4225,4200,58332
|
|
20240603,105200,11963145565,4205,4165,4215,4165,27852
|
|
20240603,105100,11846182335,4160,4205,4230,4160,58494
|
|
20240603,105000,11601293590,4210,4215,4240,4205,39478
|
|
20240603,104900,11434662455,4215,4195,4245,4175,79828
|
|
20240603,104800,11098345610,4190,4200,4205,4185,23446
|
|
20240603,104700,10999982490,4200,4190,4205,4180,51305
|
|
20240603,104600,10784798880,4205,4200,4215,4185,35054
|
|
20240603,104500,10637529940,4195,4230,4250,4190,87781
|
|
20240603,104400,10266662240,4235,4220,4250,4200,114864
|
|
20240603,104300,9780968395,4220,4190,4225,4145,161015
|
|
20240603,104200,9105363980,4190,4155,4190,4145,69061
|
|
20240603,104100,8817291125,4155,4140,4155,4135,26846
|
|
20240603,104000,8705935400,4130,4115,4150,4110,26748
|
|
20240603,103900,8595482515,4115,4115,4120,4115,10298
|
|
20240603,103800,8553083435,4115,4110,4120,4105,9735
|
|
20240603,103700,8513038185,4105,4100,4115,4100,12785
|
|
20240603,103600,8460509015,4100,4090,4105,4075,23172
|
|
20240603,103500,8365760885,4090,4095,4110,4090,26685
|
|
20240603,103400,8256480960,4095,4135,4145,4090,51662
|
|
20240603,103300,8043576110,4135,4145,4150,4125,26736
|
|
20240603,103200,7933010180,4145,4150,4150,4130,16096
|
|
20240603,103100,7866413635,4150,4140,4150,4110,40279
|
|
20240603,103000,7699971510,4140,4150,4155,4130,36251
|
|
20240603,102900,7549798595,4150,4140,4155,4130,47081
|
|
20240603,102800,7354671820,4145,4120,4160,4120,87373
|
|
20240603,102700,6992756580,4125,4135,4135,4105,46004
|
|
20240603,102600,6803273305,4135,4115,4140,4115,84548
|
|
20240603,102500,6454166250,4120,4105,4120,4100,24833
|
|
20240603,102400,6352123485,4105,4080,4110,4070,13494
|
|
20240603,102300,6296816900,4075,4100,4105,4075,15047
|
|
20240603,102200,6235181140,4100,4075,4100,4055,27284
|
|
20240603,102100,6123754340,4075,4085,4100,4065,22208
|
|
20240603,102000,6033027460,4085,4065,4090,4065,13170
|
|
20240603,101900,5979360705,4075,4075,4080,4050,19050
|
|
20240603,101800,5901952555,4080,4115,4115,4050,31596
|
|
20240603,101700,5773087210,4115,4070,4120,4050,60663
|
|
20240603,101600,5524754740,4075,4055,4075,4040,21269
|
|
20240603,101500,5438366235,4045,4045,4060,4025,25406
|
|
20240603,101400,5335854590,4040,4060,4080,4040,32779
|
|
20240603,101300,5202895125,4060,4045,4095,4020,56845
|
|
20240603,101200,4972060815,4050,4070,4085,4030,77984
|
|
20240603,101100,4656073180,4075,4125,4145,4055,150496
|
|
20240603,101000,4037009975,4125,4135,4140,4105,117217
|
|
20240603,100900,3553488800,4140,4065,4150,4055,195410
|
|
20240603,100800,2748670525,4070,4070,4090,4055,101710
|
|
20240603,100700,2334179240,4070,4045,4095,4030,142610
|
|
20240603,100600,1754257800,4030,4025,4055,4010,27266
|
|
20240603,100500,1644383675,4025,4000,4060,3995,99930
|
|
20240603,100400,1241707110,4000,3980,4000,3980,18038
|
|
20240603,100300,1169710870,3975,3980,3990,3965,17831
|
|
20240603,100200,1098692685,3980,3965,3980,3965,6520
|
|
20240603,100100,1072781880,3965,3950,3965,3950,375
|
|
20240603,100000,1071296905,3950,3955,3960,3950,4574
|
|
20240603,095900,1053214625,3955,3965,3965,3955,807
|
|
20240603,095800,1050018670,3965,3960,3965,3960,297
|
|
20240603,095700,1048841570,3960,3960,3965,3960,567
|
|
20240603,095600,1046596170,3965,3965,3965,3965,101
|
|
20240603,095500,1046195705,3965,3960,3965,3960,298
|
|
20240603,095400,1045014875,3960,3960,3960,3960,27
|
|
20240603,095300,1044907955,3960,3960,3965,3960,1423
|
|
20240603,095200,1039272870,3965,3965,3965,3960,582
|
|
20240603,095100,1036966740,3960,3955,3965,3955,5089
|
|
20240603,095000,1016811775,3955,3960,3960,3955,2587
|
|
20240603,094900,1006569805,3960,3960,3965,3955,1609
|
|
20240603,094800,1000203150,3960,3960,3960,3960,606
|
|
20240603,094700,997803390,3960,3960,3960,3960,126
|
|
20240603,094600,997304430,3960,3960,3960,3960,105
|
|
20240603,094500,996888630,3965,3960,3965,3955,711
|
|
20240603,094400,994071715,3960,3955,3960,3955,498
|
|
20240603,094300,992101085,3955,3960,3965,3955,435
|
|
20240603,094200,990378340,3965,3965,3965,3960,1073
|
|
20240603,094100,986126260,3965,3960,3965,3960,1957
|
|
20240603,094000,978371980,3965,3965,3965,3965,0
|
|
20240603,093900,978371980,3965,3955,3965,3955,1022
|
|
20240603,093800,974323450,3955,3950,3955,3950,2032
|
|
20240603,093700,966297025,3955,3960,3960,3950,1206
|
|
20240603,093600,961526725,3965,3955,3965,3950,1206
|
|
20240603,093500,956759275,3955,3955,3955,3955,249
|
|
20240603,093400,955774480,3955,3965,3965,3955,3892
|
|
20240603,093300,940362640,3965,3960,3965,3960,2055
|
|
20240603,093200,932223400,3950,3960,3965,3950,1831
|
|
20240603,093100,924980150,3965,3965,3970,3960,1270
|
|
20240603,093000,919948065,3955,3955,3970,3955,804
|
|
20240603,092900,916763250,3955,3955,3960,3955,1007
|
|
20240603,092800,912778060,3960,3960,3960,3955,995
|
|
20240603,092700,908837865,3945,3950,3955,3945,15082
|
|
20240603,092600,849209040,3945,3945,3945,3945,152
|
|
20240603,092500,848609400,3945,3955,3955,3945,1012
|
|
20240603,092400,844608060,3940,3940,3955,3940,3513
|
|
20240603,092300,830737740,3940,3940,3940,3940,0
|
|
20240603,092200,830737740,3940,3935,3940,3930,3529
|
|
20240603,092100,816858985,3940,3945,3945,3940,437
|
|
20240603,092000,815136830,3950,3950,3950,3940,983
|
|
20240603,091900,811255190,3950,3945,3950,3935,12669
|
|
20240603,091800,761342100,3945,3960,3960,3940,5668
|
|
20240603,091700,738987705,3960,3940,3960,3940,9723
|
|
20240603,091600,700589630,3940,3940,3940,3935,613
|
|
20240603,091500,698175355,3940,3940,3940,3940,112
|
|
20240603,091400,697734075,3935,3945,3950,3925,15276
|
|
20240603,091300,637579555,3940,3980,3990,3925,30975
|
|
20240603,091200,515554095,3990,3945,3995,3945,22113
|
|
20240603,091100,427703100,3935,3945,3950,3935,11277
|
|
20240603,091000,383224855,3950,3955,3955,3950,2865
|
|
20240603,090900,371900025,3955,3940,3955,3940,6739
|
|
20240603,090800,345267595,3940,3930,3940,3930,1382
|
|
20240603,090700,339824125,3930,3925,3930,3925,282
|
|
20240603,090600,338715870,3920,3930,3930,3920,750
|
|
20240603,090500,335769045,3940,3955,3955,3930,4676
|
|
20240603,090400,317324800,3950,3940,3955,3935,17405
|
|
20240603,090300,248668660,3930,3905,3950,3900,18076
|
|
20240603,090200,177485830,3900,3900,3930,3895,10473
|
|
20240603,090100,136521480,3905,3905,3905,3885,4766
|
|
20240603,090000,117941460,3915,3925,3925,3900,30018
|