648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,194400,11708433865,2290,2290,2290,2290,0
|
|
20240603,194300,11708433865,2290,2290,2290,2290,0
|
|
20240603,194200,11708433865,2290,2290,2290,2290,0
|
|
20240603,194100,11708433865,2290,2290,2290,2290,0
|
|
20240603,194000,11708433865,2290,2290,2290,2290,0
|
|
20240603,193900,11708433865,2290,2290,2290,2290,0
|
|
20240603,193800,11708433865,2290,2290,2290,2290,0
|
|
20240603,193700,11708433865,2290,2290,2290,2290,0
|
|
20240603,193600,11708433865,2290,2290,2290,2290,0
|
|
20240603,193500,11708433865,2290,2290,2290,2290,0
|
|
20240603,193400,11708433865,2290,2290,2290,2290,0
|
|
20240603,193300,11708433865,2290,2290,2290,2290,0
|
|
20240603,193200,11708433865,2290,2290,2290,2290,0
|
|
20240603,193100,11708433865,2290,2290,2290,2290,0
|
|
20240603,193000,11708433865,2290,2290,2290,2290,0
|
|
20240603,192900,11708433865,2290,2290,2290,2290,0
|
|
20240603,192800,11708433865,2290,2290,2290,2290,0
|
|
20240603,192700,11708433865,2290,2290,2290,2290,0
|
|
20240603,192600,11708433865,2290,2290,2290,2290,0
|
|
20240603,192500,11708433865,2290,2290,2290,2290,0
|
|
20240603,192400,11708433865,2290,2290,2290,2290,0
|
|
20240603,192300,11708433865,2290,2290,2290,2290,0
|
|
20240603,192200,11708433865,2290,2290,2290,2290,0
|
|
20240603,192100,11708433865,2290,2290,2290,2290,0
|
|
20240603,192000,11708433865,2290,2290,2290,2290,0
|
|
20240603,191900,11708433865,2290,2290,2290,2290,0
|
|
20240603,191800,11708433865,2290,2290,2290,2290,0
|
|
20240603,191700,11708433865,2290,2290,2290,2290,0
|
|
20240603,191600,11708433865,2290,2290,2290,2290,0
|
|
20240603,191500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,191400,11708433865,2290,2290,2290,2290,0
|
|
20240603,191300,11708433865,2290,2290,2290,2290,0
|
|
20240603,191200,11708433865,2290,2290,2290,2290,0
|
|
20240603,191100,11708433865,2290,2290,2290,2290,0
|
|
20240603,191000,11708433865,2290,2290,2290,2290,0
|
|
20240603,190900,11708433865,2290,2290,2290,2290,0
|
|
20240603,190800,11708433865,2290,2290,2290,2290,0
|
|
20240603,190700,11708433865,2290,2290,2290,2290,0
|
|
20240603,190600,11708433865,2290,2290,2290,2290,0
|
|
20240603,190500,11708433865,2290,2290,2290,2290,0
|
|
20240603,190400,11708433865,2290,2290,2290,2290,0
|
|
20240603,190300,11708433865,2290,2290,2290,2290,0
|
|
20240603,190200,11708433865,2290,2290,2290,2290,0
|
|
20240603,190100,11708433865,2290,2290,2290,2290,0
|
|
20240603,190000,11708433865,2290,2290,2290,2290,0
|
|
20240603,185900,11708433865,2290,2290,2290,2290,0
|
|
20240603,185800,11708433865,2290,2290,2290,2290,0
|
|
20240603,185700,11708433865,2290,2290,2290,2290,0
|
|
20240603,185600,11708433865,2290,2290,2290,2290,0
|
|
20240603,185500,11708433865,2290,2290,2290,2290,0
|
|
20240603,185400,11708433865,2290,2290,2290,2290,0
|
|
20240603,185300,11708433865,2290,2290,2290,2290,0
|
|
20240603,185200,11708433865,2290,2290,2290,2290,0
|
|
20240603,185100,11708433865,2290,2290,2290,2290,0
|
|
20240603,185000,11708433865,2290,2290,2290,2290,0
|
|
20240603,184900,11708433865,2290,2290,2290,2290,0
|
|
20240603,184800,11708433865,2290,2290,2290,2290,0
|
|
20240603,184700,11708433865,2290,2290,2290,2290,0
|
|
20240603,184600,11708433865,2290,2290,2290,2290,0
|
|
20240603,184500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,184400,11708433865,2290,2290,2290,2290,0
|
|
20240603,184300,11708433865,2290,2290,2290,2290,0
|
|
20240603,184200,11708433865,2290,2290,2290,2290,0
|
|
20240603,184100,11708433865,2290,2290,2290,2290,0
|
|
20240603,184000,11708433865,2290,2290,2290,2290,0
|
|
20240603,183900,11708433865,2290,2290,2290,2290,0
|
|
20240603,183800,11708433865,2290,2290,2290,2290,0
|
|
20240603,183700,11708433865,2290,2290,2290,2290,0
|
|
20240603,183600,11708433865,2290,2290,2290,2290,0
|
|
20240603,183500,11708433865,2290,2290,2290,2290,0
|
|
20240603,183400,11708433865,2290,2290,2290,2290,0
|
|
20240603,183300,11708433865,2290,2290,2290,2290,0
|
|
20240603,183200,11708433865,2290,2290,2290,2290,0
|
|
20240603,183100,11708433865,2290,2290,2290,2290,0
|
|
20240603,183000,11708433865,2290,2290,2290,2290,0
|
|
20240603,182900,11708433865,2290,2290,2290,2290,0
|
|
20240603,182800,11708433865,2290,2290,2290,2290,0
|
|
20240603,182700,11708433865,2290,2290,2290,2290,0
|
|
20240603,182600,11708433865,2290,2290,2290,2290,0
|
|
20240603,182500,11708433865,2290,2290,2290,2290,0
|
|
20240603,182400,11708433865,2290,2290,2290,2290,0
|
|
20240603,182300,11708433865,2290,2290,2290,2290,0
|
|
20240603,182200,11708433865,2290,2290,2290,2290,0
|
|
20240603,182100,11708433865,2290,2290,2290,2290,0
|
|
20240603,182000,11708433865,2290,2290,2290,2290,0
|
|
20240603,181900,11708433865,2290,2290,2290,2290,0
|
|
20240603,181800,11708433865,2290,2290,2290,2290,0
|
|
20240603,181700,11708433865,2290,2290,2290,2290,0
|
|
20240603,181600,11708433865,2290,2290,2290,2290,0
|
|
20240603,181500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,181400,11708433865,2290,2290,2290,2290,0
|
|
20240603,181300,11708433865,2290,2290,2290,2290,0
|
|
20240603,181200,11708433865,2290,2290,2290,2290,0
|
|
20240603,181100,11708433865,2290,2290,2290,2290,0
|
|
20240603,181000,11708433865,2290,2290,2290,2290,0
|
|
20240603,180900,11708433865,2290,2290,2290,2290,0
|
|
20240603,180800,11708433865,2290,2290,2290,2290,0
|
|
20240603,180700,11708433865,2290,2290,2290,2290,0
|
|
20240603,180600,11708433865,2290,2290,2290,2290,0
|
|
20240603,180500,11708433865,2290,2290,2290,2290,0
|
|
20240603,180400,11708433865,2290,2290,2290,2290,0
|
|
20240603,180300,11708433865,2290,2290,2290,2290,0
|
|
20240603,180200,11708433865,2290,2290,2290,2290,0
|
|
20240603,180100,11708433865,2290,2290,2290,2290,0
|
|
20240603,180000,11708433865,2290,2290,2290,2290,0
|
|
20240603,175900,11708433865,2290,2290,2290,2290,0
|
|
20240603,175800,11708433865,2290,2290,2290,2290,0
|
|
20240603,175700,11708433865,2290,2290,2290,2290,0
|
|
20240603,175600,11708433865,2290,2290,2290,2290,0
|
|
20240603,175500,11708433865,2290,2290,2290,2290,0
|
|
20240603,175400,11708433865,2290,2290,2290,2290,0
|
|
20240603,175300,11708433865,2290,2290,2290,2290,0
|
|
20240603,175200,11708433865,2290,2290,2290,2290,0
|
|
20240603,175100,11708433865,2290,2290,2290,2290,0
|
|
20240603,175000,11708433865,2290,2290,2290,2290,0
|
|
20240603,174900,11708433865,2290,2290,2290,2290,0
|
|
20240603,174800,11708433865,2290,2290,2290,2290,0
|
|
20240603,174700,11708433865,2290,2290,2290,2290,0
|
|
20240603,174600,11708433865,2290,2290,2290,2290,0
|
|
20240603,174500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,174400,11708433865,2290,2290,2290,2290,0
|
|
20240603,174300,11708433865,2290,2290,2290,2290,0
|
|
20240603,174200,11708433865,2290,2290,2290,2290,0
|
|
20240603,174100,11708433865,2290,2290,2290,2290,0
|
|
20240603,174000,11708433865,2290,2290,2290,2290,0
|
|
20240603,173900,11708433865,2290,2290,2290,2290,0
|
|
20240603,173800,11708433865,2290,2290,2290,2290,0
|
|
20240603,173700,11708433865,2290,2290,2290,2290,0
|
|
20240603,173600,11708433865,2290,2290,2290,2290,0
|
|
20240603,173500,11708433865,2290,2290,2290,2290,0
|
|
20240603,173400,11708433865,2290,2290,2290,2290,0
|
|
20240603,173300,11708433865,2290,2290,2290,2290,0
|
|
20240603,173200,11708433865,2290,2290,2290,2290,0
|
|
20240603,173100,11708433865,2290,2290,2290,2290,0
|
|
20240603,173000,11708433865,2290,2290,2290,2290,0
|
|
20240603,172900,11708433865,2290,2290,2290,2290,0
|
|
20240603,172800,11708433865,2290,2290,2290,2290,0
|
|
20240603,172700,11708433865,2290,2290,2290,2290,0
|
|
20240603,172600,11708433865,2290,2290,2290,2290,0
|
|
20240603,172500,11708433865,2290,2290,2290,2290,0
|
|
20240603,172400,11708433865,2290,2290,2290,2290,0
|
|
20240603,172300,11708433865,2290,2290,2290,2290,0
|
|
20240603,172200,11708433865,2290,2290,2290,2290,0
|
|
20240603,172100,11708433865,2290,2290,2290,2290,0
|
|
20240603,172000,11708433865,2290,2290,2290,2290,0
|
|
20240603,171900,11708433865,2290,2290,2290,2290,0
|
|
20240603,171800,11708433865,2290,2290,2290,2290,0
|
|
20240603,171700,11708433865,2290,2290,2290,2290,0
|
|
20240603,171600,11708433865,2290,2290,2290,2290,0
|
|
20240603,171500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,171400,11708433865,2290,2290,2290,2290,0
|
|
20240603,171300,11708433865,2290,2290,2290,2290,0
|
|
20240603,171200,11708433865,2290,2290,2290,2290,0
|
|
20240603,171100,11708433865,2290,2290,2290,2290,0
|
|
20240603,171000,11708433865,2290,2290,2290,2290,0
|
|
20240603,170900,11708433865,2290,2290,2290,2290,0
|
|
20240603,170800,11708433865,2290,2290,2290,2290,0
|
|
20240603,170700,11708433865,2290,2290,2290,2290,0
|
|
20240603,170600,11708433865,2290,2290,2290,2290,0
|
|
20240603,170500,11708433865,2290,2290,2290,2290,0
|
|
20240603,170400,11708433865,2290,2290,2290,2290,0
|
|
20240603,170300,11708433865,2290,2290,2290,2290,0
|
|
20240603,170200,11708433865,2290,2290,2290,2290,0
|
|
20240603,170100,11708433865,2290,2290,2290,2290,0
|
|
20240603,170000,11708433865,2290,2290,2290,2290,0
|
|
20240603,165900,11708433865,2290,2290,2290,2290,0
|
|
20240603,165800,11708433865,2290,2290,2290,2290,0
|
|
20240603,165700,11708433865,2290,2290,2290,2290,0
|
|
20240603,165600,11708433865,2290,2290,2290,2290,0
|
|
20240603,165500,11708433865,2290,2290,2290,2290,0
|
|
20240603,165400,11708433865,2290,2290,2290,2290,0
|
|
20240603,165300,11708433865,2290,2290,2290,2290,0
|
|
20240603,165200,11708433865,2290,2290,2290,2290,0
|
|
20240603,165100,11708433865,2290,2290,2290,2290,0
|
|
20240603,165000,11708433865,2290,2290,2290,2290,0
|
|
20240603,164900,11708433865,2290,2290,2290,2290,0
|
|
20240603,164800,11708433865,2290,2290,2290,2290,0
|
|
20240603,164700,11708433865,2290,2290,2290,2290,0
|
|
20240603,164600,11708433865,2290,2290,2290,2290,0
|
|
20240603,164500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,164400,11708433865,2290,2290,2290,2290,0
|
|
20240603,164300,11708433865,2290,2290,2290,2290,0
|
|
20240603,164200,11708433865,2290,2290,2290,2290,0
|
|
20240603,164100,11708433865,2290,2290,2290,2290,0
|
|
20240603,164000,11708433865,2290,2290,2290,2290,0
|
|
20240603,163900,11708433865,2290,2290,2290,2290,0
|
|
20240603,163800,11708433865,2290,2290,2290,2290,0
|
|
20240603,163700,11708433865,2290,2290,2290,2290,0
|
|
20240603,163600,11708433865,2290,2290,2290,2290,0
|
|
20240603,163500,11708433865,2290,2290,2290,2290,0
|
|
20240603,163400,11708433865,2290,2290,2290,2290,0
|
|
20240603,163300,11708433865,2290,2290,2290,2290,0
|
|
20240603,163200,11708433865,2290,2290,2290,2290,0
|
|
20240603,163100,11708433865,2290,2290,2290,2290,0
|
|
20240603,163000,11708433865,2290,2290,2290,2290,0
|
|
20240603,162900,11708433865,2290,2290,2290,2290,0
|
|
20240603,162800,11708433865,2290,2290,2290,2290,0
|
|
20240603,162700,11708433865,2290,2290,2290,2290,0
|
|
20240603,162600,11708433865,2290,2290,2290,2290,0
|
|
20240603,162500,11708433865,2290,2290,2290,2290,0
|
|
20240603,162400,11708433865,2290,2290,2290,2290,0
|
|
20240603,162300,11708433865,2290,2290,2290,2290,0
|
|
20240603,162200,11708433865,2290,2290,2290,2290,0
|
|
20240603,162100,11708433865,2290,2290,2290,2290,0
|
|
20240603,162000,11708433865,2290,2290,2290,2290,0
|
|
20240603,161900,11708433865,2290,2290,2290,2290,0
|
|
20240603,161800,11708433865,2290,2290,2290,2290,0
|
|
20240603,161700,11708433865,2290,2290,2290,2290,0
|
|
20240603,161600,11708433865,2290,2290,2290,2290,0
|
|
20240603,161500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,161400,11708433865,2290,2290,2290,2290,0
|
|
20240603,161300,11708433865,2290,2290,2290,2290,0
|
|
20240603,161200,11708433865,2290,2290,2290,2290,0
|
|
20240603,161100,11708433865,2290,2290,2290,2290,0
|
|
20240603,161000,11708433865,2290,2290,2290,2290,0
|
|
20240603,160900,11708433865,2290,2290,2290,2290,0
|
|
20240603,160800,11708433865,2290,2290,2290,2290,0
|
|
20240603,160700,11708433865,2290,2290,2290,2290,0
|
|
20240603,160600,11708433865,2290,2290,2290,2290,0
|
|
20240603,160500,11708433865,2290,2290,2290,2290,0
|
|
20240603,160400,11708433865,2290,2290,2290,2290,0
|
|
20240603,160300,11708433865,2290,2290,2290,2290,0
|
|
20240603,160200,11708433865,2290,2290,2290,2290,0
|
|
20240603,160100,11708433865,2290,2290,2290,2290,0
|
|
20240603,160000,11708433865,2290,2290,2290,2290,0
|
|
20240603,155900,11708433865,2290,2290,2290,2290,0
|
|
20240603,155800,11708433865,2290,2290,2290,2290,0
|
|
20240603,155700,11708433865,2290,2290,2290,2290,0
|
|
20240603,155600,11708433865,2290,2290,2290,2290,0
|
|
20240603,155500,11708433865,2290,2290,2290,2290,0
|
|
20240603,155400,11708433865,2290,2290,2290,2290,0
|
|
20240603,155300,11708433865,2290,2290,2290,2290,0
|
|
20240603,155200,11708433865,2290,2290,2290,2290,0
|
|
20240603,155100,11708433865,2290,2290,2290,2290,0
|
|
20240603,155000,11708433865,2290,2290,2290,2290,0
|
|
20240603,154900,11708433865,2290,2290,2290,2290,0
|
|
20240603,154800,11708433865,2290,2290,2290,2290,0
|
|
20240603,154700,11708433865,2290,2290,2290,2290,0
|
|
20240603,154600,11708433865,2290,2290,2290,2290,0
|
|
20240603,154500,11708433865,2290,2290,2290,2290,39686
|
|
20240603,154400,11708433865,2290,2290,2290,2290,0
|
|
20240603,154300,11708433865,2290,2290,2290,2290,0
|
|
20240603,154200,11708433865,2290,2290,2290,2290,0
|
|
20240603,154100,11708433865,2290,2290,2290,2290,0
|
|
20240603,154000,11708433865,2290,2290,2290,2290,0
|
|
20240603,153900,11708433865,2290,2290,2290,2290,0
|
|
20240603,153800,11708433865,2290,2290,2290,2290,0
|
|
20240603,153700,11708433865,2290,2290,2290,2290,0
|
|
20240603,153600,11708433865,2290,2290,2290,2290,0
|
|
20240603,153500,11708433865,2290,2290,2290,2290,0
|
|
20240603,153400,11708433865,2290,2290,2290,2290,0
|
|
20240603,153300,11708433865,2290,2290,2290,2290,0
|
|
20240603,153200,11708433865,2290,2290,2290,2290,0
|
|
20240603,153100,11708433865,2290,2290,2290,2290,0
|
|
20240603,153000,11708433865,2290,2290,2290,2290,39686
|
|
20240603,152900,11617552925,2325,2325,2325,2325,0
|
|
20240603,152800,11617552925,2325,2325,2325,2325,0
|
|
20240603,152700,11617552925,2325,2325,2325,2325,0
|
|
20240603,152600,11617552925,2325,2325,2325,2325,0
|
|
20240603,152500,11617552925,2325,2325,2325,2325,0
|
|
20240603,152400,11617552925,2325,2325,2325,2325,0
|
|
20240603,152300,11617552925,2325,2325,2325,2325,0
|
|
20240603,152200,11617552925,2325,2325,2325,2325,0
|
|
20240603,152100,11617552925,2325,2325,2325,2325,0
|
|
20240603,152000,11617552925,2325,2325,2325,2325,0
|
|
20240603,151900,11617552925,2325,2330,2330,2320,2915
|
|
20240603,151800,11610780955,2330,2320,2335,2320,5161
|
|
20240603,151700,11598792815,2325,2310,2325,2310,12390
|
|
20240603,151600,11570113240,2305,2320,2320,2305,4340
|
|
20240603,151500,11560087975,2325,2325,2335,2310,3890
|
|
20240603,151400,11551057485,2330,2340,2340,2315,795
|
|
20240603,151300,11549213420,2330,2345,2350,2330,4286
|
|
20240603,151200,11539165640,2345,2340,2345,2330,4396
|
|
20240603,151100,11528872700,2340,2325,2345,2320,4101
|
|
20240603,151000,11519287495,2325,2320,2325,2315,4373
|
|
20240603,150900,11509153140,2315,2315,2315,2310,2923
|
|
20240603,150800,11502392220,2315,2295,2315,2295,4137
|
|
20240603,150700,11492877495,2295,2295,2300,2295,1540
|
|
20240603,150600,11489343140,2300,2295,2300,2295,3519
|
|
20240603,150500,11481258045,2295,2295,2300,2290,5683
|
|
20240603,150400,11468221285,2300,2315,2315,2285,48475
|
|
20240603,150300,11356730540,2315,2320,2325,2315,4412
|
|
20240603,150200,11346507055,2320,2325,2325,2320,1078
|
|
20240603,150100,11344004740,2320,2325,2330,2320,1692
|
|
20240603,150000,11340070825,2325,2325,2325,2315,1168
|
|
20240603,145900,11337358605,2315,2325,2330,2315,2126
|
|
20240603,145800,11332421380,2315,2320,2325,2315,1755
|
|
20240603,145700,11328348015,2325,2320,2325,2315,2029
|
|
20240603,145600,11323641355,2315,2325,2325,2315,244
|
|
20240603,145500,11323075740,2325,2320,2325,2310,12463
|
|
20240603,145400,11294249675,2320,2320,2330,2315,7024
|
|
20240603,145300,11277951595,2325,2330,2330,2325,430
|
|
20240603,145200,11276951380,2330,2325,2335,2320,4974
|
|
20240603,145100,11265379815,2330,2325,2330,2325,1396
|
|
20240603,145000,11262133475,2330,2335,2335,2330,2374
|
|
20240603,144900,11256594495,2335,2330,2335,2330,870
|
|
20240603,144800,11254567035,2335,2330,2335,2325,916
|
|
20240603,144700,11252430215,2335,2325,2335,2325,5299
|
|
20240603,144600,11240098225,2330,2330,2340,2320,11222
|
|
20240603,144500,11213983595,2340,2335,2345,2330,3487
|
|
20240603,144400,11205834435,2345,2350,2355,2335,4886
|
|
20240603,144300,11194388705,2350,2345,2355,2335,2468
|
|
20240603,144200,11188591435,2350,2330,2350,2330,4934
|
|
20240603,144100,11177052950,2330,2325,2330,2325,3718
|
|
20240603,144000,11168401325,2330,2330,2330,2330,2360
|
|
20240603,143900,11162902525,2330,2320,2330,2320,625
|
|
20240603,143800,11161449565,2325,2330,2330,2325,9332
|
|
20240603,143700,11139735640,2330,2330,2330,2330,2632
|
|
20240603,143600,11133603080,2330,2325,2340,2325,5807
|
|
20240603,143500,11120063090,2325,2340,2340,2325,835
|
|
20240603,143400,11118120665,2335,2325,2340,2325,1510
|
|
20240603,143300,11114592865,2325,2325,2330,2315,4106
|
|
20240603,143200,11105056965,2330,2320,2330,2320,2708
|
|
20240603,143100,11098748120,2330,2325,2335,2310,14751
|
|
20240603,143000,11064506625,2330,2340,2345,2330,5840
|
|
20240603,142900,11050889210,2345,2335,2345,2330,1647
|
|
20240603,142800,11047041175,2335,2335,2335,2325,1724
|
|
20240603,142700,11043025110,2335,2340,2340,2320,6143
|
|
20240603,142600,11028728100,2340,2345,2345,2330,4169
|
|
20240603,142500,11018982215,2345,2345,2345,2325,829
|
|
20240603,142400,11017048665,2345,2345,2350,2325,7476
|
|
20240603,142300,10999616935,2350,2355,2355,2325,10205
|
|
20240603,142200,10975769330,2360,2355,2360,2345,4183
|
|
20240603,142100,10965914230,2365,2345,2365,2340,5535
|
|
20240603,142000,10952918050,2345,2340,2345,2335,1734
|
|
20240603,141900,10948858105,2335,2350,2360,2335,8076
|
|
20240603,141800,10929919350,2360,2360,2365,2350,15675
|
|
20240603,141700,10893021130,2360,2375,2375,2355,18593
|
|
20240603,141600,10849064885,2375,2375,2385,2365,9603
|
|
20240603,141500,10826299375,2375,2390,2390,2360,32544
|
|
20240603,141400,10749317420,2385,2380,2400,2380,10903
|
|
20240603,141300,10723259120,2385,2370,2395,2370,5977
|
|
20240603,141200,10709035785,2395,2395,2410,2370,14256
|
|
20240603,141100,10674985965,2400,2385,2405,2375,28702
|
|
20240603,141000,10606180355,2385,2370,2385,2360,9330
|
|
20240603,140900,10584056985,2360,2360,2375,2360,8272
|
|
20240603,140800,10564469755,2360,2350,2360,2350,1574
|
|
20240603,140700,10560763010,2355,2350,2360,2350,3547
|
|
20240603,140600,10552410365,2350,2350,2355,2345,3251
|
|
20240603,140500,10544770030,2350,2355,2360,2350,1929
|
|
20240603,140400,10540230860,2355,2350,2355,2350,22
|
|
20240603,140300,10540179155,2360,2360,2360,2345,3573
|
|
20240603,140200,10531769240,2350,2340,2370,2340,5483
|
|
20240603,140100,10518804280,2340,2360,2365,2340,5653
|
|
20240603,140000,10505508335,2360,2345,2365,2345,8192
|
|
20240603,135900,10486206235,2340,2330,2350,2330,5232
|
|
20240603,135800,10473971545,2335,2330,2335,2325,4379
|
|
20240603,135700,10463773125,2335,2325,2335,2325,432
|
|
20240603,135600,10462767060,2325,2335,2335,2325,3119
|
|
20240603,135500,10455504835,2335,2320,2340,2320,5273
|
|
20240603,135400,10443212610,2320,2330,2330,2320,2997
|
|
20240603,135300,10436253570,2330,2335,2335,2320,5559
|
|
20240603,135200,10423302930,2340,2340,2340,2330,6777
|
|
20240603,135100,10407490350,2340,2340,2345,2330,2909
|
|
20240603,135000,10400678975,2325,2330,2345,2325,6802
|
|
20240603,134900,10384776450,2330,2330,2340,2325,7198
|
|
20240603,134800,10367980525,2325,2325,2330,2325,2060
|
|
20240603,134700,10363185205,2325,2320,2325,2320,3542
|
|
20240603,134600,10354956540,2320,2320,2325,2320,5093
|
|
20240603,134500,10343139275,2325,2320,2325,2320,344
|
|
20240603,134400,10342340690,2320,2320,2320,2315,4761
|
|
20240603,134300,10331298570,2315,2305,2320,2305,2017
|
|
20240603,134200,10326638400,2305,2305,2310,2305,2870
|
|
20240603,134100,10320022195,2305,2310,2315,2300,2911
|
|
20240603,134000,10313312100,2315,2310,2315,2305,1964
|
|
20240603,133900,10308774250,2315,2305,2315,2305,8159
|
|
20240603,133800,10289947675,2310,2310,2310,2305,1482
|
|
20240603,133700,10286531155,2310,2310,2310,2305,999
|
|
20240603,133600,10284227665,2310,2310,2315,2310,10122
|
|
20240603,133500,10260845840,2310,2310,2310,2310,3606
|
|
20240603,133400,10252515980,2310,2320,2320,2305,7958
|
|
20240603,133300,10234121275,2320,2325,2325,2310,2465
|
|
20240603,133200,10228401270,2325,2320,2330,2320,4040
|
|
20240603,133100,10219009115,2315,2310,2315,2310,2128
|
|
20240603,133000,10214092110,2305,2310,2310,2300,2316
|
|
20240603,132900,10208762035,2310,2300,2310,2300,6436
|
|
20240603,132800,10193925105,2310,2310,2315,2300,4731
|
|
20240603,132700,10183021570,2310,2310,2310,2305,3937
|
|
20240603,132600,10173943915,2305,2310,2320,2305,3033
|
|
20240603,132500,10166937710,2320,2315,2325,2310,4054
|
|
20240603,132400,10157537800,2310,2310,2320,2305,4975
|
|
20240603,132300,10146036985,2310,2300,2310,2295,4812
|
|
20240603,132200,10134947865,2300,2310,2310,2295,4537
|
|
20240603,132100,10124519420,2310,2305,2310,2305,1240
|
|
20240603,132000,10121657050,2305,2295,2305,2290,4999
|
|
20240603,131900,10110173995,2300,2305,2305,2290,4747
|
|
20240603,131800,10099289110,2300,2310,2310,2295,3007
|
|
20240603,131700,10092370385,2300,2315,2320,2300,17803
|
|
20240603,131600,10051232945,2320,2320,2325,2315,4123
|
|
20240603,131500,10041669860,2320,2320,2320,2310,3548
|
|
20240603,131400,10033455465,2315,2320,2320,2310,3262
|
|
20240603,131300,10025896400,2315,2305,2315,2305,5011
|
|
20240603,131200,10014329380,2305,2295,2305,2290,6666
|
|
20240603,131100,9999016990,2290,2300,2305,2290,10194
|
|
20240603,131000,9975610540,2305,2315,2320,2290,39034
|
|
20240603,130900,9885746820,2320,2315,2325,2315,7195
|
|
20240603,130800,9869070500,2320,2330,2330,2315,8116
|
|
20240603,130700,9850241080,2330,2335,2340,2325,12818
|
|
20240603,130600,9820372485,2335,2340,2345,2330,5741
|
|
20240603,130500,9806952025,2330,2340,2345,2330,9176
|
|
20240603,130400,9785509330,2340,2335,2355,2330,14383
|
|
20240603,130300,9751825700,2325,2380,2380,2325,47118
|
|
20240603,130200,9641024200,2380,2410,2420,2370,21242
|
|
20240603,130100,9590340275,2410,2420,2450,2400,26727
|
|
20240603,130000,9525576710,2420,2390,2475,2390,91155
|
|
20240603,125900,9303543370,2390,2380,2415,2370,33299
|
|
20240603,125800,9223846575,2380,2380,2380,2365,2644
|
|
20240603,125700,9217567810,2385,2360,2385,2360,5031
|
|
20240603,125600,9205628765,2370,2360,2370,2350,7587
|
|
20240603,125500,9187764930,2355,2350,2370,2350,3433
|
|
20240603,125400,9179658655,2370,2345,2370,2340,9838
|
|
20240603,125300,9156523610,2345,2350,2350,2340,1645
|
|
20240603,125200,9152662560,2350,2345,2350,2345,1578
|
|
20240603,125100,9148956590,2345,2340,2350,2335,2678
|
|
20240603,125000,9142685490,2350,2345,2350,2340,6001
|
|
20240603,124900,9128599115,2345,2340,2345,2335,1834
|
|
20240603,124800,9124309175,2335,2355,2360,2335,12583
|
|
20240603,124700,9094801395,2360,2340,2365,2340,11210
|
|
20240603,124600,9068481350,2330,2335,2340,2325,12296
|
|
20240603,124500,9039819565,2330,2325,2340,2325,8622
|
|
20240603,124400,9019705430,2325,2335,2340,2320,18612
|
|
20240603,124300,8976377360,2345,2335,2350,2330,8650
|
|
20240603,124200,8956122420,2335,2350,2360,2330,13845
|
|
20240603,124100,8923643290,2355,2375,2385,2345,19356
|
|
20240603,124000,8877875900,2375,2370,2395,2370,25070
|
|
20240603,123900,8818123515,2370,2380,2390,2355,22569
|
|
20240603,123800,8764584895,2380,2330,2395,2330,10764
|
|
20240603,123700,8739184245,2330,2325,2330,2315,8063
|
|
20240603,123600,8720469420,2325,2335,2335,2310,24871
|
|
20240603,123500,8662621940,2335,2340,2345,2330,14227
|
|
20240603,123400,8629406110,2335,2345,2350,2325,7814
|
|
20240603,123300,8611145330,2350,2350,2365,2345,8847
|
|
20240603,123200,8590313030,2360,2345,2360,2335,16165
|
|
20240603,123100,8552387415,2330,2350,2355,2320,10447
|
|
20240603,123000,8527924460,2350,2350,2365,2340,15515
|
|
20240603,122900,8491414255,2350,2340,2395,2325,54338
|
|
20240603,122800,8363722730,2345,2320,2345,2320,9316
|
|
20240603,122700,8342034060,2320,2310,2320,2305,6258
|
|
20240603,122600,8327565095,2315,2305,2315,2300,3209
|
|
20240603,122500,8320160160,2300,2295,2300,2290,11760
|
|
20240603,122400,8293132900,2295,2300,2305,2290,3558
|
|
20240603,122300,8284959190,2310,2305,2315,2300,10684
|
|
20240603,122200,8260282135,2305,2295,2315,2295,8498
|
|
20240603,122100,8240690030,2290,2310,2310,2290,20374
|
|
20240603,122000,8193926470,2300,2335,2335,2300,23155
|
|
20240603,121900,8140349020,2340,2340,2355,2330,33036
|
|
20240603,121800,8062843740,2340,2325,2345,2325,26335
|
|
20240603,121700,8001311680,2325,2320,2325,2310,16835
|
|
20240603,121600,7962296505,2320,2305,2335,2305,16833
|
|
20240603,121500,7923237455,2305,2290,2305,2290,11324
|
|
20240603,121400,7897190065,2290,2290,2295,2285,2779
|
|
20240603,121300,7890836630,2290,2280,2290,2280,2549
|
|
20240603,121200,7885017420,2280,2300,2305,2275,14241
|
|
20240603,121100,7852496555,2300,2300,2305,2295,2510
|
|
20240603,121000,7846722230,2300,2305,2310,2300,2265
|
|
20240603,120900,7841501555,2305,2290,2305,2290,9349
|
|
20240603,120800,7820028485,2300,2290,2300,2290,14382
|
|
20240603,120700,7787023130,2290,2290,2290,2280,6962
|
|
20240603,120600,7771126475,2290,2285,2290,2280,6381
|
|
20240603,120500,7756558600,2290,2295,2295,2280,8778
|
|
20240603,120400,7736500050,2300,2270,2300,2270,14821
|
|
20240603,120300,7702623010,2270,2270,2275,2265,5277
|
|
20240603,120200,7690644060,2270,2270,2270,2260,6647
|
|
20240603,120100,7675585460,2270,2240,2270,2240,23699
|
|
20240603,120000,7622085445,2240,2245,2245,2240,6198
|
|
20240603,115900,7608190890,2235,2225,2240,2225,9036
|
|
20240603,115800,7588001080,2225,2220,2225,2220,616
|
|
20240603,115700,7586632420,2220,2220,2225,2215,10463
|
|
20240603,115600,7563405360,2220,2225,2225,2220,3985
|
|
20240603,115500,7554558655,2225,2225,2225,2215,455
|
|
20240603,115400,7553547025,2215,2225,2230,2215,4906
|
|
20240603,115300,7542662830,2225,2220,2230,2215,4196
|
|
20240603,115200,7533360300,2230,2225,2230,2220,932
|
|
20240603,115100,7531288030,2220,2215,2220,2215,1043
|
|
20240603,115000,7528973515,2220,2210,2220,2210,2806
|
|
20240603,114900,7522769385,2210,2215,2220,2200,10029
|
|
20240603,114800,7500630075,2210,2220,2230,2205,15876
|
|
20240603,114700,7465479625,2225,2220,2230,2220,3467
|
|
20240603,114600,7457779375,2220,2220,2225,2215,12421
|
|
20240603,114500,7430211980,2225,2225,2235,2200,34585
|
|
20240603,114400,7353852880,2230,2230,2235,2215,5156
|
|
20240603,114300,7342387565,2210,2240,2245,2210,34666
|
|
20240603,114200,7265197360,2240,2250,2260,2235,15164
|
|
20240603,114100,7231147720,2260,2260,2265,2250,4128
|
|
20240603,114000,7221839830,2260,2260,2260,2260,721
|
|
20240603,113900,7220210370,2260,2260,2265,2255,2683
|
|
20240603,113800,7214159065,2260,2265,2265,2255,1100
|
|
20240603,113700,7211673740,2260,2255,2260,2255,3906
|
|
20240603,113600,7202855310,2260,2260,2265,2255,7508
|
|
20240603,113500,7185906575,2260,2265,2265,2260,4283
|
|
20240603,113400,7176213305,2265,2280,2280,2265,8206
|
|
20240603,113300,7157579180,2280,2290,2290,2280,2007
|
|
20240603,113200,7152998950,2290,2290,2290,2280,4839
|
|
20240603,113100,7141954425,2285,2290,2290,2285,1113
|
|
20240603,113000,7139407250,2290,2285,2290,2285,1946
|
|
20240603,112900,7134960340,2285,2290,2290,2280,595
|
|
20240603,112800,7133600750,2280,2280,2290,2275,652
|
|
20240603,112700,7132111375,2290,2280,2295,2280,6814
|
|
20240603,112600,7116521965,2275,2275,2280,2275,3425
|
|
20240603,112500,7108717900,2275,2280,2285,2275,1301
|
|
20240603,112400,7105755210,2280,2275,2285,2275,5810
|
|
20240603,112300,7092523855,2275,2270,2275,2270,942
|
|
20240603,112200,7090384690,2260,2265,2275,2260,3615
|
|
20240603,112100,7082187705,2270,2270,2270,2265,1400
|
|
20240603,112000,7079014540,2265,2265,2270,2260,806
|
|
20240603,111900,7077189550,2265,2255,2270,2255,1611
|
|
20240603,111800,7073551000,2250,2260,2265,2250,808
|
|
20240603,111700,7071731140,2250,2270,2270,2245,21148
|
|
20240603,111600,7024044080,2270,2265,2275,2260,3047
|
|
20240603,111500,7017144595,2265,2285,2285,2265,11623
|
|
20240603,111400,6990739595,2285,2285,2285,2280,2193
|
|
20240603,111300,6985735890,2285,2290,2290,2285,821
|
|
20240603,111200,6983859580,2295,2295,2300,2295,6776
|
|
20240603,111100,6968302250,2285,2280,2295,2265,20976
|
|
20240603,111000,6920472855,2280,2275,2280,2270,827
|
|
20240603,110900,6918591430,2275,2275,2275,2275,1902
|
|
20240603,110800,6914264380,2280,2275,2285,2275,3713
|
|
20240603,110700,6905806455,2275,2260,2275,2260,2893
|
|
20240603,110600,6899242295,2260,2275,2280,2260,15917
|
|
20240603,110500,6863137155,2275,2280,2285,2275,2054
|
|
20240603,110400,6858454030,2280,2280,2280,2280,1179
|
|
20240603,110300,6855765910,2285,2280,2285,2280,1624
|
|
20240603,110200,6852063170,2280,2280,2285,2280,3201
|
|
20240603,110100,6844764745,2280,2280,2285,2275,8646
|
|
20240603,110000,6825061630,2280,2275,2285,2275,4823
|
|
20240603,105900,6814073635,2275,2280,2285,2275,3655
|
|
20240603,105800,6805741705,2280,2270,2285,2270,4309
|
|
20240603,105700,6795930880,2275,2240,2275,2240,8720
|
|
20240603,105600,6776142485,2240,2240,2255,2240,4221
|
|
20240603,105500,6766657730,2235,2265,2265,2220,26980
|
|
20240603,105400,6706202075,2265,2270,2270,2260,5660
|
|
20240603,105300,6693384820,2270,2255,2275,2255,11394
|
|
20240603,105200,6667614465,2245,2305,2310,2245,38732
|
|
20240603,105100,6579521345,2310,2295,2320,2295,22704
|
|
20240603,105000,6527115235,2305,2285,2305,2285,7496
|
|
20240603,104900,6509887745,2285,2285,2295,2275,9315
|
|
20240603,104800,6488590945,2295,2285,2300,2285,3479
|
|
20240603,104700,6480623565,2300,2275,2300,2270,12308
|
|
20240603,104600,6452442945,2275,2275,2280,2270,1081
|
|
20240603,104500,6449982275,2280,2280,2285,2270,8928
|
|
20240603,104400,6429662815,2280,2290,2290,2280,2759
|
|
20240603,104300,6423366005,2290,2295,2295,2285,2085
|
|
20240603,104200,6418600470,2295,2285,2295,2285,3898
|
|
20240603,104100,6409672415,2285,2285,2285,2280,2263
|
|
20240603,104000,6404508295,2285,2280,2290,2275,3171
|
|
20240603,103900,6397279190,2285,2280,2285,2270,5698
|
|
20240603,103800,6384314790,2280,2280,2285,2265,11299
|
|
20240603,103700,6358632295,2280,2295,2310,2260,37553
|
|
20240603,103600,6272753490,2295,2300,2310,2280,21882
|
|
20240603,103500,6222455560,2290,2265,2300,2260,12199
|
|
20240603,103400,6194699435,2280,2280,2295,2265,16737
|
|
20240603,103300,6156497940,2275,2290,2290,2260,6126
|
|
20240603,103200,6142596340,2280,2275,2300,2275,24581
|
|
20240603,103100,6086314265,2275,2265,2275,2260,3283
|
|
20240603,103000,6078871555,2265,2250,2265,2250,3427
|
|
20240603,102900,6071138565,2250,2250,2265,2240,8128
|
|
20240603,102800,6052855700,2245,2265,2265,2245,3397
|
|
20240603,102700,6045210850,2265,2265,2285,2245,32858
|
|
20240603,102600,5970933940,2265,2245,2265,2245,3218
|
|
20240603,102500,5963670620,2245,2250,2260,2245,3430
|
|
20240603,102400,5955965120,2245,2260,2260,2235,10958
|
|
20240603,102300,5931357105,2270,2275,2275,2260,7194
|
|
20240603,102200,5915045705,2275,2290,2290,2265,29603
|
|
20240603,102100,5847702880,2290,2275,2295,2270,45449
|
|
20240603,102000,5743814770,2270,2260,2300,2250,41273
|
|
20240603,101900,5649809190,2260,2250,2265,2240,8824
|
|
20240603,101800,5629931625,2250,2225,2260,2225,13636
|
|
20240603,101700,5599342955,2220,2230,2230,2215,7498
|
|
20240603,101600,5582701700,2225,2230,2230,2225,2230
|
|
20240603,101500,5577737115,2225,2225,2240,2210,2982
|
|
20240603,101400,5571086950,2210,2220,2235,2210,21213
|
|
20240603,101300,5524024135,2220,2185,2225,2180,11104
|
|
20240603,101200,5499520960,2180,2220,2220,2175,49068
|
|
20240603,101100,5391772180,2225,2230,2235,2210,13010
|
|
20240603,101000,5362937695,2240,2235,2240,2225,4863
|
|
20240603,100900,5352092620,2235,2230,2240,2225,3479
|
|
20240603,100800,5344333525,2240,2245,2245,2225,4144
|
|
20240603,100700,5335069190,2245,2235,2245,2225,18819
|
|
20240603,100600,5293064780,2240,2220,2245,2215,9300
|
|
20240603,100500,5272357205,2210,2270,2270,2210,39922
|
|
20240603,100400,5183354520,2265,2270,2280,2250,18503
|
|
20240603,100300,5141435185,2280,2250,2280,2240,12561
|
|
20240603,100200,5113124545,2245,2270,2270,2215,28812
|
|
20240603,100100,5048651850,2270,2255,2280,2225,35528
|
|
20240603,100000,4968406335,2265,2260,2280,2235,24008
|
|
20240603,095900,4914185055,2260,2195,2265,2185,69899
|
|
20240603,095800,4758376270,2185,2175,2210,2165,36645
|
|
20240603,095700,4678402415,2175,2235,2240,2155,172930
|
|
20240603,095600,4302111195,2240,2250,2260,2195,92431
|
|
20240603,095500,4097133090,2260,2260,2275,2250,32595
|
|
20240603,095400,4023391030,2260,2240,2275,2235,56738
|
|
20240603,095300,3895173440,2235,2300,2315,2215,92763
|
|
20240603,095200,3686045760,2300,2315,2320,2265,49425
|
|
20240603,095100,3572833885,2310,2340,2350,2265,57863
|
|
20240603,095000,3439265105,2335,2345,2355,2320,35755
|
|
20240603,094900,3355686380,2350,2285,2350,2280,61880
|
|
20240603,094800,3212801610,2285,2290,2315,2270,47508
|
|
20240603,094700,3103677450,2295,2335,2345,2215,217513
|
|
20240603,094600,2609437225,2335,2350,2420,2310,114232
|
|
20240603,094500,2338810645,2355,2340,2415,2315,147562
|
|
20240603,094400,1990059140,2340,2285,2380,2280,246905
|
|
20240603,094300,1421823150,2485,2485,2485,2485,0
|
|
20240603,094200,1421823150,2485,2320,2485,2320,128289
|
|
20240603,094100,1123665585,2365,2365,2365,2365,0
|
|
20240603,094000,1123665585,2365,2625,2660,2365,64306
|
|
20240603,093900,960158550,2625,2625,2650,2580,101054
|
|
20240603,093800,696435350,2580,2580,2580,2580,0
|
|
20240603,093700,696435350,2580,2580,2580,2580,0
|
|
20240603,093600,696435350,2580,2840,2840,2580,125202
|
|
20240603,093500,358352130,2830,2865,2870,2830,16539
|
|
20240603,093400,311294505,2855,2855,2855,2855,0
|
|
20240603,093300,311294505,2855,2855,2855,2855,0
|
|
20240603,093200,311294505,2855,2890,2890,2855,8462
|
|
20240603,093100,287062320,2885,2890,2890,2880,654
|
|
20240603,093000,285175680,2885,2915,2920,2875,6196
|
|
20240603,092900,267261900,2920,2925,2930,2895,14684
|
|
20240603,092800,224568285,2920,2930,2930,2920,4010
|
|
20240603,092700,212844575,2930,2935,2940,2930,1821
|
|
20240603,092600,207503185,2935,2935,2935,2935,3617
|
|
20240603,092500,196887290,2935,2935,2935,2935,5094
|
|
20240603,092400,181936400,2935,2950,2965,2935,2897
|
|
20240603,092300,173417275,2945,2950,2950,2945,749
|
|
20240603,092200,171207740,2950,2965,2965,2945,2789
|
|
20240603,092100,162970125,2970,2970,2970,2970,330
|
|
20240603,092000,161990025,2965,2965,2965,2965,438
|
|
20240603,091900,160691355,2960,2960,2960,2955,1426
|
|
20240603,091800,156472760,2950,2950,2950,2950,4279
|
|
20240603,091700,143849710,2950,2940,2950,2940,1802
|
|
20240603,091600,138551520,2935,2935,2940,2935,491
|
|
20240603,091500,137110235,2940,2945,2950,2940,415
|
|
20240603,091400,135888860,2950,2945,2950,2945,1026
|
|
20240603,091300,132864640,2950,2950,2965,2950,414
|
|
20240603,091200,131642750,2965,2945,2965,2945,2268
|
|
20240603,091100,124959570,2950,2985,2985,2945,6561
|
|
20240603,091000,105574385,2975,2980,2985,2970,8535
|
|
20240603,090900,80211780,2980,2985,2985,2975,4480
|
|
20240603,090800,66844800,2985,2985,2985,2985,232
|
|
20240603,090700,66152280,2985,2985,2985,2980,4074
|
|
20240603,090600,53998955,2990,2990,3000,2985,1518
|
|
20240603,090500,49460840,2995,3020,3020,2995,4034
|
|
20240603,090400,37328055,3015,3025,3050,3015,1348
|
|
20240603,090300,33250045,3025,3020,3025,3010,473
|
|
20240603,090200,31821080,3000,3005,3030,3000,1187
|
|
20240603,090100,28259885,3005,3070,3070,3005,4376
|
|
20240603,090000,14869590,3075,3170,3170,3070,4783
|