612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,190900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,190800,13560348210,13600,13600,13600,13600,0
|
|
20240603,190700,13560348210,13600,13600,13600,13600,0
|
|
20240603,190600,13560348210,13600,13600,13600,13600,0
|
|
20240603,190500,13560348210,13600,13600,13600,13600,0
|
|
20240603,190400,13560348210,13600,13600,13600,13600,0
|
|
20240603,190300,13560348210,13600,13600,13600,13600,0
|
|
20240603,190200,13560348210,13600,13600,13600,13600,0
|
|
20240603,190100,13560348210,13600,13600,13600,13600,0
|
|
20240603,190000,13560348210,13600,13600,13600,13600,0
|
|
20240603,185900,13560348210,13600,13600,13600,13600,0
|
|
20240603,185800,13560348210,13600,13600,13600,13600,0
|
|
20240603,185700,13560348210,13600,13600,13600,13600,0
|
|
20240603,185600,13560348210,13600,13600,13600,13600,0
|
|
20240603,185500,13560348210,13600,13600,13600,13600,0
|
|
20240603,185400,13560348210,13600,13600,13600,13600,0
|
|
20240603,185300,13560348210,13600,13600,13600,13600,0
|
|
20240603,185200,13560348210,13600,13600,13600,13600,0
|
|
20240603,185100,13560348210,13600,13600,13600,13600,0
|
|
20240603,185000,13560348210,13600,13600,13600,13600,0
|
|
20240603,184900,13560348210,13600,13600,13600,13600,0
|
|
20240603,184800,13560348210,13600,13600,13600,13600,0
|
|
20240603,184700,13560348210,13600,13600,13600,13600,0
|
|
20240603,184600,13560348210,13600,13600,13600,13600,0
|
|
20240603,184500,13560348210,13600,13600,13600,13600,0
|
|
20240603,184400,13560348210,13600,13600,13600,13600,0
|
|
20240603,184300,13560348210,13600,13600,13600,13600,0
|
|
20240603,184200,13560348210,13600,13600,13600,13600,0
|
|
20240603,184100,13560348210,13600,13600,13600,13600,0
|
|
20240603,184000,13560348210,13600,13600,13600,13600,0
|
|
20240603,183900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,183800,13560348210,13600,13600,13600,13600,0
|
|
20240603,183700,13560348210,13600,13600,13600,13600,0
|
|
20240603,183600,13560348210,13600,13600,13600,13600,0
|
|
20240603,183500,13560348210,13600,13600,13600,13600,0
|
|
20240603,183400,13560348210,13600,13600,13600,13600,0
|
|
20240603,183300,13560348210,13600,13600,13600,13600,0
|
|
20240603,183200,13560348210,13600,13600,13600,13600,0
|
|
20240603,183100,13560348210,13600,13600,13600,13600,0
|
|
20240603,183000,13560348210,13600,13600,13600,13600,0
|
|
20240603,182900,13560348210,13600,13600,13600,13600,0
|
|
20240603,182800,13560348210,13600,13600,13600,13600,0
|
|
20240603,182700,13560348210,13600,13600,13600,13600,0
|
|
20240603,182600,13560348210,13600,13600,13600,13600,0
|
|
20240603,182500,13560348210,13600,13600,13600,13600,0
|
|
20240603,182400,13560348210,13600,13600,13600,13600,0
|
|
20240603,182300,13560348210,13600,13600,13600,13600,0
|
|
20240603,182200,13560348210,13600,13600,13600,13600,0
|
|
20240603,182100,13560348210,13600,13600,13600,13600,0
|
|
20240603,182000,13560348210,13600,13600,13600,13600,0
|
|
20240603,181900,13560348210,13600,13600,13600,13600,0
|
|
20240603,181800,13560348210,13600,13600,13600,13600,0
|
|
20240603,181700,13560348210,13600,13600,13600,13600,0
|
|
20240603,181600,13560348210,13600,13600,13600,13600,0
|
|
20240603,181500,13560348210,13600,13600,13600,13600,0
|
|
20240603,181400,13560348210,13600,13600,13600,13600,0
|
|
20240603,181300,13560348210,13600,13600,13600,13600,0
|
|
20240603,181200,13560348210,13600,13600,13600,13600,0
|
|
20240603,181100,13560348210,13600,13600,13600,13600,0
|
|
20240603,181000,13560348210,13600,13600,13600,13600,0
|
|
20240603,180900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,180800,13560348210,13600,13600,13600,13600,0
|
|
20240603,180700,13560348210,13600,13600,13600,13600,0
|
|
20240603,180600,13560348210,13600,13600,13600,13600,0
|
|
20240603,180500,13560348210,13600,13600,13600,13600,0
|
|
20240603,180400,13560348210,13600,13600,13600,13600,0
|
|
20240603,180300,13560348210,13600,13600,13600,13600,0
|
|
20240603,180200,13560348210,13600,13600,13600,13600,0
|
|
20240603,180100,13560348210,13600,13600,13600,13600,0
|
|
20240603,180000,13560348210,13600,13600,13600,13600,0
|
|
20240603,175900,13560348210,13600,13600,13600,13600,0
|
|
20240603,175800,13560348210,13600,13600,13600,13600,0
|
|
20240603,175700,13560348210,13600,13600,13600,13600,0
|
|
20240603,175600,13560348210,13600,13600,13600,13600,0
|
|
20240603,175500,13560348210,13600,13600,13600,13600,0
|
|
20240603,175400,13560348210,13600,13600,13600,13600,0
|
|
20240603,175300,13560348210,13600,13600,13600,13600,0
|
|
20240603,175200,13560348210,13600,13600,13600,13600,0
|
|
20240603,175100,13560348210,13600,13600,13600,13600,0
|
|
20240603,175000,13560348210,13600,13600,13600,13600,0
|
|
20240603,174900,13560348210,13600,13600,13600,13600,0
|
|
20240603,174800,13560348210,13600,13600,13600,13600,0
|
|
20240603,174700,13560348210,13600,13600,13600,13600,0
|
|
20240603,174600,13560348210,13600,13600,13600,13600,0
|
|
20240603,174500,13560348210,13600,13600,13600,13600,0
|
|
20240603,174400,13560348210,13600,13600,13600,13600,0
|
|
20240603,174300,13560348210,13600,13600,13600,13600,0
|
|
20240603,174200,13560348210,13600,13600,13600,13600,0
|
|
20240603,174100,13560348210,13600,13600,13600,13600,0
|
|
20240603,174000,13560348210,13600,13600,13600,13600,0
|
|
20240603,173900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,173800,13560348210,13600,13600,13600,13600,0
|
|
20240603,173700,13560348210,13600,13600,13600,13600,0
|
|
20240603,173600,13560348210,13600,13600,13600,13600,0
|
|
20240603,173500,13560348210,13600,13600,13600,13600,0
|
|
20240603,173400,13560348210,13600,13600,13600,13600,0
|
|
20240603,173300,13560348210,13600,13600,13600,13600,0
|
|
20240603,173200,13560348210,13600,13600,13600,13600,0
|
|
20240603,173100,13560348210,13600,13600,13600,13600,0
|
|
20240603,173000,13560348210,13600,13600,13600,13600,0
|
|
20240603,172900,13560348210,13600,13600,13600,13600,0
|
|
20240603,172800,13560348210,13600,13600,13600,13600,0
|
|
20240603,172700,13560348210,13600,13600,13600,13600,0
|
|
20240603,172600,13560348210,13600,13600,13600,13600,0
|
|
20240603,172500,13560348210,13600,13600,13600,13600,0
|
|
20240603,172400,13560348210,13600,13600,13600,13600,0
|
|
20240603,172300,13560348210,13600,13600,13600,13600,0
|
|
20240603,172200,13560348210,13600,13600,13600,13600,0
|
|
20240603,172100,13560348210,13600,13600,13600,13600,0
|
|
20240603,172000,13560348210,13600,13600,13600,13600,0
|
|
20240603,171900,13560348210,13600,13600,13600,13600,0
|
|
20240603,171800,13560348210,13600,13600,13600,13600,0
|
|
20240603,171700,13560348210,13600,13600,13600,13600,0
|
|
20240603,171600,13560348210,13600,13600,13600,13600,0
|
|
20240603,171500,13560348210,13600,13600,13600,13600,0
|
|
20240603,171400,13560348210,13600,13600,13600,13600,0
|
|
20240603,171300,13560348210,13600,13600,13600,13600,0
|
|
20240603,171200,13560348210,13600,13600,13600,13600,0
|
|
20240603,171100,13560348210,13600,13600,13600,13600,0
|
|
20240603,171000,13560348210,13600,13600,13600,13600,0
|
|
20240603,170900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,170800,13560348210,13600,13600,13600,13600,0
|
|
20240603,170700,13560348210,13600,13600,13600,13600,0
|
|
20240603,170600,13560348210,13600,13600,13600,13600,0
|
|
20240603,170500,13560348210,13600,13600,13600,13600,0
|
|
20240603,170400,13560348210,13600,13600,13600,13600,0
|
|
20240603,170300,13560348210,13600,13600,13600,13600,0
|
|
20240603,170200,13560348210,13600,13600,13600,13600,0
|
|
20240603,170100,13560348210,13600,13600,13600,13600,0
|
|
20240603,170000,13560348210,13600,13600,13600,13600,0
|
|
20240603,165900,13560348210,13600,13600,13600,13600,0
|
|
20240603,165800,13560348210,13600,13600,13600,13600,0
|
|
20240603,165700,13560348210,13600,13600,13600,13600,0
|
|
20240603,165600,13560348210,13600,13600,13600,13600,0
|
|
20240603,165500,13560348210,13600,13600,13600,13600,0
|
|
20240603,165400,13560348210,13600,13600,13600,13600,0
|
|
20240603,165300,13560348210,13600,13600,13600,13600,0
|
|
20240603,165200,13560348210,13600,13600,13600,13600,0
|
|
20240603,165100,13560348210,13600,13600,13600,13600,0
|
|
20240603,165000,13560348210,13600,13600,13600,13600,0
|
|
20240603,164900,13560348210,13600,13600,13600,13600,0
|
|
20240603,164800,13560348210,13600,13600,13600,13600,0
|
|
20240603,164700,13560348210,13600,13600,13600,13600,0
|
|
20240603,164600,13560348210,13600,13600,13600,13600,0
|
|
20240603,164500,13560348210,13600,13600,13600,13600,0
|
|
20240603,164400,13560348210,13600,13600,13600,13600,0
|
|
20240603,164300,13560348210,13600,13600,13600,13600,0
|
|
20240603,164200,13560348210,13600,13600,13600,13600,0
|
|
20240603,164100,13560348210,13600,13600,13600,13600,0
|
|
20240603,164000,13560348210,13600,13600,13600,13600,0
|
|
20240603,163900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,163800,13560348210,13600,13600,13600,13600,0
|
|
20240603,163700,13560348210,13600,13600,13600,13600,0
|
|
20240603,163600,13560348210,13600,13600,13600,13600,0
|
|
20240603,163500,13560348210,13600,13600,13600,13600,0
|
|
20240603,163400,13560348210,13600,13600,13600,13600,0
|
|
20240603,163300,13560348210,13600,13600,13600,13600,0
|
|
20240603,163200,13560348210,13600,13600,13600,13600,0
|
|
20240603,163100,13560348210,13600,13600,13600,13600,0
|
|
20240603,163000,13560348210,13600,13600,13600,13600,0
|
|
20240603,162900,13560348210,13600,13600,13600,13600,0
|
|
20240603,162800,13560348210,13600,13600,13600,13600,0
|
|
20240603,162700,13560348210,13600,13600,13600,13600,0
|
|
20240603,162600,13560348210,13600,13600,13600,13600,0
|
|
20240603,162500,13560348210,13600,13600,13600,13600,0
|
|
20240603,162400,13560348210,13600,13600,13600,13600,0
|
|
20240603,162300,13560348210,13600,13600,13600,13600,0
|
|
20240603,162200,13560348210,13600,13600,13600,13600,0
|
|
20240603,162100,13560348210,13600,13600,13600,13600,0
|
|
20240603,162000,13560348210,13600,13600,13600,13600,0
|
|
20240603,161900,13560348210,13600,13600,13600,13600,0
|
|
20240603,161800,13560348210,13600,13600,13600,13600,0
|
|
20240603,161700,13560348210,13600,13600,13600,13600,0
|
|
20240603,161600,13560348210,13600,13600,13600,13600,0
|
|
20240603,161500,13560348210,13600,13600,13600,13600,0
|
|
20240603,161400,13560348210,13600,13600,13600,13600,0
|
|
20240603,161300,13560348210,13600,13600,13600,13600,0
|
|
20240603,161200,13560348210,13600,13600,13600,13600,0
|
|
20240603,161100,13560348210,13600,13600,13600,13600,0
|
|
20240603,161000,13560348210,13600,13600,13600,13600,0
|
|
20240603,160900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,160800,13560348210,13600,13600,13600,13600,0
|
|
20240603,160700,13560348210,13600,13600,13600,13600,0
|
|
20240603,160600,13560348210,13600,13600,13600,13600,0
|
|
20240603,160500,13560348210,13600,13600,13600,13600,0
|
|
20240603,160400,13560348210,13600,13600,13600,13600,0
|
|
20240603,160300,13560348210,13600,13600,13600,13600,0
|
|
20240603,160200,13560348210,13600,13600,13600,13600,0
|
|
20240603,160100,13560348210,13600,13600,13600,13600,0
|
|
20240603,160000,13560348210,13600,13600,13600,13600,0
|
|
20240603,155900,13560348210,13600,13600,13600,13600,0
|
|
20240603,155800,13560348210,13600,13600,13600,13600,0
|
|
20240603,155700,13560348210,13600,13600,13600,13600,0
|
|
20240603,155600,13560348210,13600,13600,13600,13600,0
|
|
20240603,155500,13560348210,13600,13600,13600,13600,0
|
|
20240603,155400,13560348210,13600,13600,13600,13600,0
|
|
20240603,155300,13560348210,13600,13600,13600,13600,0
|
|
20240603,155200,13560348210,13600,13600,13600,13600,0
|
|
20240603,155100,13560348210,13600,13600,13600,13600,0
|
|
20240603,155000,13560348210,13600,13600,13600,13600,0
|
|
20240603,154900,13560348210,13600,13600,13600,13600,0
|
|
20240603,154800,13560348210,13600,13600,13600,13600,0
|
|
20240603,154700,13560348210,13600,13600,13600,13600,0
|
|
20240603,154600,13560348210,13600,13600,13600,13600,0
|
|
20240603,154500,13560348210,13600,13600,13600,13600,0
|
|
20240603,154400,13560348210,13600,13600,13600,13600,0
|
|
20240603,154300,13560348210,13600,13600,13600,13600,0
|
|
20240603,154200,13560348210,13600,13600,13600,13600,0
|
|
20240603,154100,13560348210,13600,13600,13600,13600,0
|
|
20240603,154000,13560348210,13600,13600,13600,13600,0
|
|
20240603,153900,13560348210,13600,13600,13600,13600,44260
|
|
20240603,153800,13560348210,13600,13600,13600,13600,0
|
|
20240603,153700,13560348210,13600,13600,13600,13600,0
|
|
20240603,153600,13560348210,13600,13600,13600,13600,0
|
|
20240603,153500,13560348210,13600,13600,13600,13600,0
|
|
20240603,153400,13560348210,13600,13600,13600,13600,0
|
|
20240603,153300,13560348210,13600,13600,13600,13600,0
|
|
20240603,153200,13560348210,13600,13600,13600,13600,0
|
|
20240603,153100,13560348210,13600,13600,13600,13600,0
|
|
20240603,153000,13560348210,13600,13600,13600,13600,44260
|
|
20240603,152900,12958412210,13560,13560,13560,13560,0
|
|
20240603,152800,12958412210,13560,13560,13560,13560,0
|
|
20240603,152700,12958412210,13560,13560,13560,13560,0
|
|
20240603,152600,12958412210,13560,13560,13560,13560,0
|
|
20240603,152500,12958412210,13560,13560,13560,13560,0
|
|
20240603,152400,12958412210,13560,13560,13560,13560,0
|
|
20240603,152300,12958412210,13560,13560,13560,13560,0
|
|
20240603,152200,12958412210,13560,13560,13560,13560,0
|
|
20240603,152100,12958412210,13560,13560,13560,13560,0
|
|
20240603,152000,12958412210,13560,13560,13560,13560,0
|
|
20240603,151900,12958412210,13560,13570,13580,13560,2757
|
|
20240603,151800,12920985490,13570,13580,13580,13560,2049
|
|
20240603,151700,12893181420,13580,13580,13580,13570,1397
|
|
20240603,151600,12874211860,13580,13590,13590,13570,2251
|
|
20240603,151500,12843636040,13590,13590,13590,13580,361
|
|
20240603,151400,12838731880,13590,13590,13590,13560,4038
|
|
20240603,151300,12783895820,13590,13590,13590,13580,1958
|
|
20240603,151200,12757289500,13590,13540,13590,13540,23817
|
|
20240603,151100,12434610920,13540,13540,13540,13530,1426
|
|
20240603,151000,12415311520,13540,13540,13540,13530,542
|
|
20240603,150900,12407976070,13540,13530,13540,13530,5961
|
|
20240603,150800,12327318250,13540,13550,13550,13530,33218
|
|
20240603,150700,11877632670,13550,13560,13560,13540,5260
|
|
20240603,150600,11806353050,13560,13560,13560,13550,5162
|
|
20240603,150500,11736393600,13560,13560,13560,13550,1459
|
|
20240603,150400,11716614960,13560,13560,13570,13550,1900
|
|
20240603,150300,11690853760,13560,13570,13570,13550,12984
|
|
20240603,150200,11514777430,13560,13560,13570,13560,486
|
|
20240603,150100,11508185560,13560,13570,13580,13560,5190
|
|
20240603,150000,11437757100,13580,13590,13590,13570,5585
|
|
20240603,145900,11361940120,13590,13590,13590,13580,301
|
|
20240603,145800,11357851020,13590,13590,13590,13580,450
|
|
20240603,145700,11351738460,13590,13580,13590,13580,503
|
|
20240603,145600,11344905460,13590,13580,13590,13580,383
|
|
20240603,145500,11339703390,13590,13590,13590,13580,4405
|
|
20240603,145400,11279882330,13590,13580,13590,13580,1382
|
|
20240603,145300,11261112200,13580,13570,13580,13570,651
|
|
20240603,145200,11252273170,13580,13580,13580,13580,437
|
|
20240603,145100,11246338710,13580,13580,13580,13570,993
|
|
20240603,145000,11232853980,13580,13570,13580,13570,876
|
|
20240603,144900,11220959430,13580,13580,13580,13570,219
|
|
20240603,144800,11217985420,13580,13590,13590,13570,566
|
|
20240603,144700,11210302780,13590,13580,13590,13570,6485
|
|
20240603,144600,11122241390,13580,13600,13600,13580,8649
|
|
20240603,144500,11004718000,13600,13590,13600,13590,315
|
|
20240603,144400,11000434230,13590,13600,13600,13590,452
|
|
20240603,144300,10994288520,13600,13600,13600,13590,2912
|
|
20240603,144200,10954690580,13600,13600,13600,13590,239
|
|
20240603,144100,10951440390,13600,13600,13600,13590,587
|
|
20240603,144000,10943458950,13600,13600,13600,13590,835
|
|
20240603,143900,10932103160,13600,13590,13600,13590,817
|
|
20240603,143800,10920997860,13600,13590,13600,13590,166
|
|
20240603,143700,10918741530,13590,13600,13600,13590,221
|
|
20240603,143600,10915736240,13600,13600,13600,13590,3212
|
|
20240603,143500,10872070700,13600,13600,13600,13590,300
|
|
20240603,143400,10867990870,13600,13600,13600,13590,922
|
|
20240603,143300,10855453720,13600,13600,13600,13590,339
|
|
20240603,143200,10850843490,13600,13600,13600,13590,758
|
|
20240603,143100,10840535820,13590,13600,13600,13590,569
|
|
20240603,143000,10832799770,13600,13590,13600,13590,655
|
|
20240603,142900,10823893910,13590,13600,13600,13590,1267
|
|
20240603,142800,10806668160,13600,13600,13600,13590,751
|
|
20240603,142700,10796454770,13590,13590,13600,13590,346
|
|
20240603,142600,10791750200,13600,13590,13600,13590,209
|
|
20240603,142500,10788908800,13600,13600,13600,13590,98
|
|
20240603,142400,10787576200,13600,13590,13600,13590,226
|
|
20240603,142300,10784504420,13600,13600,13600,13590,87
|
|
20240603,142200,10783321510,13590,13600,13600,13590,218
|
|
20240603,142100,10780358310,13600,13600,13600,13590,239
|
|
20240603,142000,10777108030,13590,13600,13600,13590,478
|
|
20240603,141900,10770609040,13600,13610,13610,13600,2412
|
|
20240603,141800,10737804310,13610,13590,13610,13580,2549
|
|
20240603,141700,10703154220,13590,13590,13590,13580,424
|
|
20240603,141600,10697394290,13590,13590,13590,13580,2410
|
|
20240603,141500,10664662410,13590,13590,13590,13580,684
|
|
20240603,141400,10655368610,13580,13590,13590,13580,479
|
|
20240603,141300,10648859060,13580,13590,13590,13580,1295
|
|
20240603,141200,10631260850,13590,13590,13590,13580,458
|
|
20240603,141100,10625038410,13590,13590,13590,13590,383
|
|
20240603,141000,10619833440,13590,13590,13590,13580,350
|
|
20240603,140900,10615077960,13580,13580,13590,13580,3057
|
|
20240603,140800,10573563780,13570,13580,13580,13570,266
|
|
20240603,140700,10569953630,13580,13580,13580,13570,450
|
|
20240603,140600,10563844690,13570,13570,13580,13570,88
|
|
20240603,140500,10562650410,13580,13570,13580,13570,751
|
|
20240603,140400,10552455640,13580,13580,13580,13570,486
|
|
20240603,140300,10545856430,13580,13580,13580,13570,198
|
|
20240603,140200,10543169180,13580,13580,13580,13570,112
|
|
20240603,140100,10541648520,13570,13580,13580,13570,258
|
|
20240603,140000,10538146890,13570,13580,13580,13570,255
|
|
20240603,135900,10534686410,13580,13580,13580,13570,72
|
|
20240603,135800,10533708760,13570,13580,13580,13570,433
|
|
20240603,135700,10527831220,13580,13580,13580,13570,181
|
|
20240603,135600,10525374740,13580,13570,13580,13570,882
|
|
20240603,135500,10513398380,13580,13580,13580,13580,192
|
|
20240603,135400,10510791020,13580,13580,13590,13580,5378
|
|
20240603,135300,10437754170,13590,13590,13590,13580,499
|
|
20240603,135200,10430974450,13590,13590,13590,13580,705
|
|
20240603,135100,10421398670,13590,13580,13590,13580,560
|
|
20240603,135000,10413793380,13580,13590,13590,13580,356
|
|
20240603,134900,10408957330,13580,13590,13590,13580,345
|
|
20240603,134800,10404270950,13590,13590,13590,13580,711
|
|
20240603,134700,10394610410,13590,13590,13590,13580,179
|
|
20240603,134600,10392177920,13590,13580,13590,13580,417
|
|
20240603,134500,10386513090,13580,13580,13580,13580,120
|
|
20240603,134400,10384883490,13580,13590,13590,13580,199
|
|
20240603,134300,10382180620,13580,13580,13610,13580,8220
|
|
20240603,134200,10270351080,13590,13580,13590,13580,17
|
|
20240603,134100,10270120150,13590,13590,13590,13580,153
|
|
20240603,134000,10268041980,13580,13580,13590,13570,3212
|
|
20240603,133900,10224422420,13590,13600,13600,13580,7527
|
|
20240603,133800,10122124470,13600,13600,13600,13590,902
|
|
20240603,133700,10109859220,13590,13600,13600,13590,611
|
|
20240603,133600,10101551200,13590,13600,13600,13590,232
|
|
20240603,133500,10098396850,13590,13600,13600,13590,786
|
|
20240603,133400,10087707730,13600,13590,13600,13590,532
|
|
20240603,133300,10080474180,13600,13590,13600,13590,527
|
|
20240603,133200,10073311710,13590,13590,13590,13580,1722
|
|
20240603,133100,10049910600,13590,13580,13590,13580,228
|
|
20240603,133000,10046813060,13590,13590,13590,13580,516
|
|
20240603,132900,10039801610,13580,13580,13590,13580,369
|
|
20240603,132800,10034789530,13580,13580,13580,13580,1232
|
|
20240603,132700,10018058970,13580,13580,13580,13570,1160
|
|
20240603,132600,10002307080,13580,13580,13580,13570,3429
|
|
20240603,132500,9955741470,13570,13570,13580,13570,925
|
|
20240603,132400,9943181980,13580,13580,13580,13570,204
|
|
20240603,132300,9940412810,13580,13580,13580,13570,289
|
|
20240603,132200,9936488390,13580,13580,13580,13570,486
|
|
20240603,132100,9929890530,13570,13570,13570,13570,992
|
|
20240603,132000,9916429090,13570,13570,13570,13560,1562
|
|
20240603,131900,9895234920,13560,13570,13570,13560,384
|
|
20240603,131800,9890026600,13570,13570,13570,13560,634
|
|
20240603,131700,9881423400,13560,13570,13570,13560,412
|
|
20240603,131600,9875835850,13570,13570,13570,13570,406
|
|
20240603,131500,9870326430,13570,13570,13570,13560,649
|
|
20240603,131400,9861521190,13570,13570,13570,13560,386
|
|
20240603,131300,9856283500,13560,13570,13570,13560,242
|
|
20240603,131200,9853001420,13570,13560,13570,13560,438
|
|
20240603,131100,9847059470,13560,13570,13570,13560,432
|
|
20240603,131000,9841199040,13570,13570,13570,13560,538
|
|
20240603,130900,9833900390,13570,13570,13570,13560,248
|
|
20240603,130800,9830535150,13560,13570,13570,13560,236
|
|
20240603,130700,9827333970,13570,13560,13570,13560,314
|
|
20240603,130600,9823075680,13560,13570,13570,13560,86
|
|
20240603,130500,9821908770,13570,13560,13570,13560,1154
|
|
20240603,130400,9806259160,13570,13560,13570,13560,53
|
|
20240603,130300,9805540080,13570,13570,13570,13560,262
|
|
20240603,130200,9801987000,13570,13560,13570,13560,116
|
|
20240603,130100,9800413050,13560,13570,13570,13560,253
|
|
20240603,130000,9796982200,13570,13560,13570,13560,567
|
|
20240603,125900,9789292200,13560,13570,13570,13560,685
|
|
20240603,125800,9779999480,13570,13570,13580,13570,3336
|
|
20240603,125700,9734729480,13570,13580,13580,13570,193
|
|
20240603,125600,9732110330,13580,13570,13580,13570,428
|
|
20240603,125500,9726301120,13570,13570,13580,13570,2778
|
|
20240603,125400,9688603250,13580,13580,13580,13570,446
|
|
20240603,125300,9682547760,13580,13570,13580,13570,175
|
|
20240603,125200,9680172820,13570,13570,13570,13570,176
|
|
20240603,125100,9677784500,13570,13570,13570,13570,3212
|
|
20240603,125000,9634197660,13560,13570,13570,13560,191
|
|
20240603,124900,9631607510,13560,13570,13570,13560,310
|
|
20240603,124800,9627403800,13570,13560,13570,13560,340
|
|
20240603,124700,9622793140,13560,13560,13560,13560,164
|
|
20240603,124600,9620569300,13560,13560,13560,13560,293
|
|
20240603,124500,9616596220,13560,13570,13570,13560,1281
|
|
20240603,124400,9599225570,13570,13570,13570,13560,545
|
|
20240603,124300,9591832400,13560,13550,13560,13540,5382
|
|
20240603,124200,9518886290,13550,13550,13550,13540,624
|
|
20240603,124100,9510433870,13550,13550,13550,13540,260
|
|
20240603,124000,9506913340,13540,13550,13550,13540,307
|
|
20240603,123900,9502755000,13540,13550,13550,13540,510
|
|
20240603,123800,9495849580,13540,13540,13540,13540,33
|
|
20240603,123700,9495402760,13540,13550,13550,13540,735
|
|
20240603,123600,9485450710,13550,13550,13550,13540,175
|
|
20240603,123500,9483080680,13540,13540,13550,13540,1737
|
|
20240603,123400,9459561400,13540,13540,13540,13540,142
|
|
20240603,123300,9457638720,13550,13540,13550,13540,3299
|
|
20240603,123200,9412969250,13540,13540,13540,13530,651
|
|
20240603,123100,9404156590,13530,13530,13540,13530,610
|
|
20240603,123000,9395900490,13540,13550,13550,13530,11526
|
|
20240603,122900,9239835420,13550,13550,13560,13550,9472
|
|
20240603,122800,9111489230,13550,13560,13570,13550,10741
|
|
20240603,122700,8965861230,13570,13570,13580,13560,3877
|
|
20240603,122600,8913251380,13570,13570,13570,13570,58
|
|
20240603,122500,8912464320,13570,13570,13580,13570,8407
|
|
20240603,122400,8798377080,13570,13580,13580,13570,509
|
|
20240603,122300,8791466790,13580,13580,13580,13570,486
|
|
20240603,122200,8784869480,13570,13580,13580,13570,407
|
|
20240603,122100,8779343950,13570,13570,13580,13570,499
|
|
20240603,122000,8772569090,13580,13580,13580,13570,2025
|
|
20240603,121900,8745083490,13570,13570,13580,13570,484
|
|
20240603,121800,8738513360,13570,13580,13580,13570,403
|
|
20240603,121700,8733043760,13580,13580,13580,13570,523
|
|
20240603,121600,8725943590,13580,13580,13580,13570,2534
|
|
20240603,121500,8691548850,13580,13580,13580,13570,415
|
|
20240603,121400,8685914540,13580,13570,13580,13570,166
|
|
20240603,121300,8683661640,13570,13580,13580,13570,457
|
|
20240603,121200,8677459370,13570,13570,13570,13560,4826
|
|
20240603,121100,8611972370,13570,13570,13570,13560,431
|
|
20240603,121000,8606125930,13560,13570,13570,13560,1394
|
|
20240603,120900,8587213430,13570,13570,13570,13560,374
|
|
20240603,120800,8582139050,13570,13560,13570,13560,1621
|
|
20240603,120700,8560157020,13570,13570,13570,13560,376
|
|
20240603,120600,8555055990,13560,13570,13570,13560,4111
|
|
20240603,120500,8499310730,13560,13590,13590,13560,18045
|
|
20240603,120400,8254384270,13580,13580,13580,13580,215
|
|
20240603,120300,8251464570,13580,13590,13590,13580,273
|
|
20240603,120200,8247756750,13580,13590,13590,13580,852
|
|
20240603,120100,8236182590,13580,13590,13590,13580,305
|
|
20240603,120000,8232040420,13580,13590,13590,13580,940
|
|
20240603,115900,8219269840,13590,13580,13590,13580,218
|
|
20240603,115800,8216308630,13590,13590,13590,13580,315
|
|
20240603,115700,8212030330,13590,13580,13590,13580,176
|
|
20240603,115600,8209639840,13580,13580,13590,13580,2142
|
|
20240603,115500,8180550860,13570,13580,13580,13570,289
|
|
20240603,115400,8176628770,13570,13570,13580,13570,300
|
|
20240603,115300,8172556240,13570,13570,13570,13560,2159
|
|
20240603,115200,8143261570,13570,13560,13570,13560,193
|
|
20240603,115100,8140644330,13570,13570,13570,13560,575
|
|
20240603,115000,8132845570,13560,13580,13580,13560,7945
|
|
20240603,114900,8025006320,13580,13590,13590,13580,573
|
|
20240603,114800,8017223490,13580,13580,13580,13580,242
|
|
20240603,114700,8013937130,13580,13590,13590,13580,317
|
|
20240603,114600,8009632000,13590,13580,13590,13580,204
|
|
20240603,114500,8006861340,13580,13590,13600,13580,1080
|
|
20240603,114400,7992187770,13590,13590,13600,13590,1800
|
|
20240603,114300,7967724510,13590,13590,13590,13590,358
|
|
20240603,114200,7962859290,13590,13600,13600,13590,501
|
|
20240603,114100,7956048260,13590,13590,13600,13590,755
|
|
20240603,114000,7945785710,13590,13590,13590,13590,122
|
|
20240603,113900,7944127730,13590,13600,13600,13590,1170
|
|
20240603,113800,7928219860,13590,13600,13600,13590,68
|
|
20240603,113700,7927295210,13600,13600,13620,13600,2557
|
|
20240603,113600,7892510000,13600,13600,13610,13600,254
|
|
20240603,113500,7889055440,13610,13600,13620,13600,267
|
|
20240603,113400,7885421610,13600,13610,13620,13600,4376
|
|
20240603,113300,7825853510,13610,13620,13620,13610,907
|
|
20240603,113200,7813504580,13610,13610,13620,13610,576
|
|
20240603,113100,7805663860,13610,13630,13630,13610,1652
|
|
20240603,113000,7783161600,13620,13630,13640,13620,2732
|
|
20240603,112900,7745924290,13640,13640,13640,13630,578
|
|
20240603,112800,7738041510,13630,13630,13630,13620,2014
|
|
20240603,112700,7710592140,13630,13630,13630,13620,442
|
|
20240603,112600,7704570920,13630,13620,13630,13610,8947
|
|
20240603,112500,7582642500,13620,13620,13620,13610,887
|
|
20240603,112400,7570563940,13620,13600,13620,13600,3196
|
|
20240603,112300,7527059320,13600,13600,13610,13590,1407
|
|
20240603,112200,7507924410,13600,13600,13610,13600,724
|
|
20240603,112100,7498077760,13610,13600,13610,13600,1181
|
|
20240603,112000,7482015690,13610,13610,13620,13600,2076
|
|
20240603,111900,7453767070,13610,13610,13620,13610,295
|
|
20240603,111800,7449751650,13610,13620,13620,13610,490
|
|
20240603,111700,7443079580,13620,13620,13630,13610,3139
|
|
20240603,111600,7400303750,13620,13630,13630,13620,453
|
|
20240603,111500,7394133580,13630,13620,13630,13620,671
|
|
20240603,111400,7384992440,13620,13600,13630,13600,2570
|
|
20240603,111300,7350014930,13600,13610,13620,13600,3140
|
|
20240603,111200,7307263070,13610,13610,13620,13610,2922
|
|
20240603,111100,7267472580,13610,13590,13610,13590,9721
|
|
20240603,111000,7135235990,13590,13580,13590,13570,11875
|
|
20240603,110900,6973916390,13570,13580,13580,13570,724
|
|
20240603,110800,6964090520,13580,13570,13580,13570,224
|
|
20240603,110700,6961050750,13570,13570,13580,13570,1688
|
|
20240603,110600,6938144020,13570,13580,13580,13570,446
|
|
20240603,110500,6932091510,13570,13570,13580,13570,628
|
|
20240603,110400,6923569340,13580,13570,13580,13570,616
|
|
20240603,110300,6915207570,13570,13570,13580,13570,3700
|
|
20240603,110200,6864998450,13570,13580,13580,13570,1827
|
|
20240603,110100,6840201060,13570,13580,13580,13570,5983
|
|
20240603,110000,6759008750,13580,13570,13580,13570,301
|
|
20240603,105900,6754923780,13570,13570,13580,13570,1479
|
|
20240603,105800,6734844100,13580,13570,13580,13570,1578
|
|
20240603,105700,6713424190,13580,13580,13580,13570,2182
|
|
20240603,105600,6683792790,13580,13570,13580,13570,140
|
|
20240603,105500,6681892840,13580,13580,13580,13570,104
|
|
20240603,105400,6680480550,13580,13580,13580,13570,11290
|
|
20240603,105300,6527204280,13580,13570,13580,13570,229
|
|
20240603,105200,6524094570,13570,13560,13570,13550,10022
|
|
20240603,105100,6388164810,13560,13560,13560,13550,398
|
|
20240603,105000,6382769900,13550,13550,13560,13550,1362
|
|
20240603,104900,6364314680,13550,13550,13550,13550,401
|
|
20240603,104800,6358881130,13550,13550,13560,13550,1836
|
|
20240603,104700,6333998360,13550,13560,13560,13550,517
|
|
20240603,104600,6326992480,13560,13550,13560,13550,1088
|
|
20240603,104500,6312246850,13550,13560,13560,13550,1706
|
|
20240603,104400,6289129610,13560,13550,13560,13550,357
|
|
20240603,104300,6284292030,13560,13550,13560,13550,286
|
|
20240603,104200,6280415560,13560,13560,13560,13550,710
|
|
20240603,104100,6270792650,13560,13560,13560,13550,272
|
|
20240603,104000,6267105830,13550,13550,13560,13550,1527
|
|
20240603,103900,6246412330,13550,13560,13560,13550,1012
|
|
20240603,103800,6232696520,13560,13550,13560,13550,225
|
|
20240603,103700,6229647440,13550,13550,13560,13550,161
|
|
20240603,103600,6227465870,13560,13560,13560,13550,314
|
|
20240603,103500,6223208400,13560,13560,13560,13550,138
|
|
20240603,103400,6221337130,13550,13560,13570,13550,1329
|
|
20240603,103300,6203320990,13560,13570,13570,13550,1387
|
|
20240603,103200,6184519930,13570,13560,13570,13560,481
|
|
20240603,103100,6177996140,13560,13570,13570,13560,3294
|
|
20240603,103000,6133323490,13570,13570,13580,13570,466
|
|
20240603,102900,6126999350,13570,13570,13570,13570,468
|
|
20240603,102800,6120648590,13570,13570,13580,13570,794
|
|
20240603,102700,6109873790,13570,13570,13580,13570,959
|
|
20240603,102600,6096860050,13570,13560,13580,13550,6750
|
|
20240603,102500,6005298580,13550,13550,13560,13550,266
|
|
20240603,102400,6001694200,13550,13560,13560,13550,318
|
|
20240603,102300,5997384420,13560,13560,13560,13550,977
|
|
20240603,102200,5984141190,13560,13550,13560,13550,461
|
|
20240603,102100,5977892870,13560,13560,13560,13550,289
|
|
20240603,102000,5973975620,13560,13560,13560,13550,9339
|
|
20240603,101900,5847374490,13560,13570,13570,13560,358
|
|
20240603,101800,5842516740,13570,13560,13570,13560,967
|
|
20240603,101700,5829400990,13570,13570,13570,13560,1167
|
|
20240603,101600,5813565800,13570,13590,13600,13570,4913
|
|
20240603,101500,5746856780,13590,13600,13600,13590,749
|
|
20240603,101400,5736673200,13600,13570,13600,13570,6735
|
|
20240603,101300,5645160120,13570,13580,13580,13570,3193
|
|
20240603,101200,5601802260,13570,13570,13580,13570,913
|
|
20240603,101100,5589409050,13580,13580,13580,13570,36
|
|
20240603,101000,5588920290,13580,13590,13590,13580,6477
|
|
20240603,100900,5500962050,13590,13580,13590,13580,1287
|
|
20240603,100800,5483484400,13590,13580,13590,13580,2556
|
|
20240603,100700,5448772830,13590,13550,13590,13540,20554
|
|
20240603,100600,5170097220,13550,13540,13550,13540,787
|
|
20240603,100500,5159438000,13550,13550,13550,13540,2171
|
|
20240603,100400,5130032280,13550,13550,13550,13540,1503
|
|
20240603,100300,5109677630,13550,13550,13550,13540,601
|
|
20240603,100200,5101535140,13550,13560,13560,13540,4970
|
|
20240603,100100,5034189980,13560,13580,13580,13560,10277
|
|
20240603,100000,4894781540,13580,13580,13580,13570,1172
|
|
20240603,095900,4878870420,13570,13580,13580,13570,1117
|
|
20240603,095800,4863703250,13580,13580,13580,13570,2910
|
|
20240603,095700,4824187260,13580,13580,13580,13570,1364
|
|
20240603,095600,4805667130,13580,13570,13580,13570,3717
|
|
20240603,095500,4755216940,13570,13570,13570,13560,1603
|
|
20240603,095400,4733468950,13570,13580,13580,13570,4186
|
|
20240603,095300,4676658330,13580,13570,13580,13570,3485
|
|
20240603,095200,4629355680,13580,13580,13580,13570,1832
|
|
20240603,095100,4604487040,13580,13580,13580,13570,2764
|
|
20240603,095000,4566967820,13580,13570,13580,13560,1852
|
|
20240603,094900,4541837370,13570,13570,13570,13560,2250
|
|
20240603,094800,4511306260,13570,13570,13570,13560,1649
|
|
20240603,094700,4488934430,13570,13580,13580,13560,3659
|
|
20240603,094600,4439284740,13580,13590,13590,13570,2778
|
|
20240603,094500,4401557690,13590,13590,13590,13580,1270
|
|
20240603,094400,4384303260,13590,13580,13590,13570,1595
|
|
20240603,094300,4362640420,13590,13580,13590,13570,2259
|
|
20240603,094200,4331960760,13580,13580,13590,13570,3664
|
|
20240603,094100,4282202680,13570,13580,13580,13570,2106
|
|
20240603,094000,4253608110,13570,13580,13580,13570,1523
|
|
20240603,093900,4232932030,13580,13560,13580,13550,8995
|
|
20240603,093800,4110917980,13550,13550,13560,13540,3788
|
|
20240603,093700,4059587090,13550,13550,13550,13540,1044
|
|
20240603,093600,4045443690,13550,13520,13550,13520,5626
|
|
20240603,093500,3969291380,13520,13520,13530,13510,2643
|
|
20240603,093400,3933556900,13510,13540,13540,13510,6626
|
|
20240603,093300,3843953460,13540,13520,13540,13520,5785
|
|
20240603,093200,3765664390,13520,13550,13550,13510,25477
|
|
20240603,093100,3421000080,13550,13550,13550,13540,1592
|
|
20240603,093000,3399428700,13550,13550,13570,13540,3550
|
|
20240603,092900,3351310650,13550,13570,13570,13550,10353
|
|
20240603,092800,3210982410,13570,13580,13580,13560,2301
|
|
20240603,092700,3179752820,13570,13580,13580,13570,6550
|
|
20240603,092600,3090838410,13570,13570,13580,13560,1951
|
|
20240603,092500,3064349990,13580,13570,13600,13560,2746
|
|
20240603,092400,3027092560,13600,13540,13600,13530,8832
|
|
20240603,092300,2907168960,13540,13530,13540,13520,1950
|
|
20240603,092200,2880782710,13530,13510,13530,13510,4933
|
|
20240603,092100,2814084300,13510,13510,13520,13500,4823
|
|
20240603,092000,2748923410,13510,13510,13520,13500,1775
|
|
20240603,091900,2724947860,13520,13540,13540,13500,10466
|
|
20240603,091800,2583450340,13540,13540,13550,13530,1973
|
|
20240603,091700,2556739500,13540,13540,13540,13530,1725
|
|
20240603,091600,2533384470,13540,13520,13540,13510,7728
|
|
20240603,091500,2428857930,13510,13510,13520,13490,24619
|
|
20240603,091400,2096383860,13520,13520,13530,13510,7154
|
|
20240603,091300,1999654630,13520,13540,13540,13520,3941
|
|
20240603,091200,1946332470,13530,13580,13590,13530,18914
|
|
20240603,091100,1690000590,13580,13580,13580,13570,2358
|
|
20240603,091000,1657983350,13570,13580,13580,13550,5871
|
|
20240603,090900,1578360510,13580,13590,13600,13560,14236
|
|
20240603,090800,1385107280,13590,13580,13600,13570,6246
|
|
20240603,090700,1300237980,13580,13600,13610,13570,8703
|
|
20240603,090600,1181966150,13600,13630,13630,13590,12472
|
|
20240603,090500,1012340260,13620,13610,13630,13600,4366
|
|
20240603,090400,952880770,13610,13650,13650,13610,18763
|
|
20240603,090300,697244490,13640,13640,13680,13640,4380
|
|
20240603,090200,637462400,13640,13620,13650,13610,13661
|
|
20240603,090100,451293310,13610,13640,13680,13610,9737
|
|
20240603,090000,318588110,13640,13680,13690,13590,23287
|