644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,194000,4516449210,2830,2830,2830,2830,0
|
|
20240620,193900,4516449210,2830,2830,2830,2830,0
|
|
20240620,193800,4516449210,2830,2830,2830,2830,0
|
|
20240620,193700,4516449210,2830,2830,2830,2830,0
|
|
20240620,193600,4516449210,2830,2830,2830,2830,0
|
|
20240620,193500,4516449210,2830,2830,2830,2830,0
|
|
20240620,193400,4516449210,2830,2830,2830,2830,0
|
|
20240620,193300,4516449210,2830,2830,2830,2830,0
|
|
20240620,193200,4516449210,2830,2830,2830,2830,0
|
|
20240620,193100,4516449210,2830,2830,2830,2830,0
|
|
20240620,193000,4516449210,2830,2830,2830,2830,0
|
|
20240620,192900,4516449210,2830,2830,2830,2830,0
|
|
20240620,192800,4516449210,2830,2830,2830,2830,0
|
|
20240620,192700,4516449210,2830,2830,2830,2830,0
|
|
20240620,192600,4516449210,2830,2830,2830,2830,0
|
|
20240620,192500,4516449210,2830,2830,2830,2830,0
|
|
20240620,192400,4516449210,2830,2830,2830,2830,0
|
|
20240620,192300,4516449210,2830,2830,2830,2830,0
|
|
20240620,192200,4516449210,2830,2830,2830,2830,0
|
|
20240620,192100,4516449210,2830,2830,2830,2830,0
|
|
20240620,192000,4516449210,2830,2830,2830,2830,0
|
|
20240620,191900,4516449210,2830,2830,2830,2830,0
|
|
20240620,191800,4516449210,2830,2830,2830,2830,0
|
|
20240620,191700,4516449210,2830,2830,2830,2830,0
|
|
20240620,191600,4516449210,2830,2830,2830,2830,0
|
|
20240620,191500,4516449210,2830,2830,2830,2830,0
|
|
20240620,191400,4516449210,2830,2830,2830,2830,0
|
|
20240620,191300,4516449210,2830,2830,2830,2830,0
|
|
20240620,191200,4516449210,2830,2830,2830,2830,0
|
|
20240620,191100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,191000,4516449210,2830,2830,2830,2830,0
|
|
20240620,190900,4516449210,2830,2830,2830,2830,0
|
|
20240620,190800,4516449210,2830,2830,2830,2830,0
|
|
20240620,190700,4516449210,2830,2830,2830,2830,0
|
|
20240620,190600,4516449210,2830,2830,2830,2830,0
|
|
20240620,190500,4516449210,2830,2830,2830,2830,0
|
|
20240620,190400,4516449210,2830,2830,2830,2830,0
|
|
20240620,190300,4516449210,2830,2830,2830,2830,0
|
|
20240620,190200,4516449210,2830,2830,2830,2830,0
|
|
20240620,190100,4516449210,2830,2830,2830,2830,0
|
|
20240620,190000,4516449210,2830,2830,2830,2830,0
|
|
20240620,185900,4516449210,2830,2830,2830,2830,0
|
|
20240620,185800,4516449210,2830,2830,2830,2830,0
|
|
20240620,185700,4516449210,2830,2830,2830,2830,0
|
|
20240620,185600,4516449210,2830,2830,2830,2830,0
|
|
20240620,185500,4516449210,2830,2830,2830,2830,0
|
|
20240620,185400,4516449210,2830,2830,2830,2830,0
|
|
20240620,185300,4516449210,2830,2830,2830,2830,0
|
|
20240620,185200,4516449210,2830,2830,2830,2830,0
|
|
20240620,185100,4516449210,2830,2830,2830,2830,0
|
|
20240620,185000,4516449210,2830,2830,2830,2830,0
|
|
20240620,184900,4516449210,2830,2830,2830,2830,0
|
|
20240620,184800,4516449210,2830,2830,2830,2830,0
|
|
20240620,184700,4516449210,2830,2830,2830,2830,0
|
|
20240620,184600,4516449210,2830,2830,2830,2830,0
|
|
20240620,184500,4516449210,2830,2830,2830,2830,0
|
|
20240620,184400,4516449210,2830,2830,2830,2830,0
|
|
20240620,184300,4516449210,2830,2830,2830,2830,0
|
|
20240620,184200,4516449210,2830,2830,2830,2830,0
|
|
20240620,184100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,184000,4516449210,2830,2830,2830,2830,0
|
|
20240620,183900,4516449210,2830,2830,2830,2830,0
|
|
20240620,183800,4516449210,2830,2830,2830,2830,0
|
|
20240620,183700,4516449210,2830,2830,2830,2830,0
|
|
20240620,183600,4516449210,2830,2830,2830,2830,0
|
|
20240620,183500,4516449210,2830,2830,2830,2830,0
|
|
20240620,183400,4516449210,2830,2830,2830,2830,0
|
|
20240620,183300,4516449210,2830,2830,2830,2830,0
|
|
20240620,183200,4516449210,2830,2830,2830,2830,0
|
|
20240620,183100,4516449210,2830,2830,2830,2830,0
|
|
20240620,183000,4516449210,2830,2830,2830,2830,0
|
|
20240620,182900,4516449210,2830,2830,2830,2830,0
|
|
20240620,182800,4516449210,2830,2830,2830,2830,0
|
|
20240620,182700,4516449210,2830,2830,2830,2830,0
|
|
20240620,182600,4516449210,2830,2830,2830,2830,0
|
|
20240620,182500,4516449210,2830,2830,2830,2830,0
|
|
20240620,182400,4516449210,2830,2830,2830,2830,0
|
|
20240620,182300,4516449210,2830,2830,2830,2830,0
|
|
20240620,182200,4516449210,2830,2830,2830,2830,0
|
|
20240620,182100,4516449210,2830,2830,2830,2830,0
|
|
20240620,182000,4516449210,2830,2830,2830,2830,0
|
|
20240620,181900,4516449210,2830,2830,2830,2830,0
|
|
20240620,181800,4516449210,2830,2830,2830,2830,0
|
|
20240620,181700,4516449210,2830,2830,2830,2830,0
|
|
20240620,181600,4516449210,2830,2830,2830,2830,0
|
|
20240620,181500,4516449210,2830,2830,2830,2830,0
|
|
20240620,181400,4516449210,2830,2830,2830,2830,0
|
|
20240620,181300,4516449210,2830,2830,2830,2830,0
|
|
20240620,181200,4516449210,2830,2830,2830,2830,0
|
|
20240620,181100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,181000,4516449210,2830,2830,2830,2830,0
|
|
20240620,180900,4516449210,2830,2830,2830,2830,0
|
|
20240620,180800,4516449210,2830,2830,2830,2830,0
|
|
20240620,180700,4516449210,2830,2830,2830,2830,0
|
|
20240620,180600,4516449210,2830,2830,2830,2830,0
|
|
20240620,180500,4516449210,2830,2830,2830,2830,0
|
|
20240620,180400,4516449210,2830,2830,2830,2830,0
|
|
20240620,180300,4516449210,2830,2830,2830,2830,0
|
|
20240620,180200,4516449210,2830,2830,2830,2830,0
|
|
20240620,180100,4516449210,2830,2830,2830,2830,0
|
|
20240620,180000,4516449210,2830,2830,2830,2830,0
|
|
20240620,175900,4516449210,2830,2830,2830,2830,0
|
|
20240620,175800,4516449210,2830,2830,2830,2830,0
|
|
20240620,175700,4516449210,2830,2830,2830,2830,0
|
|
20240620,175600,4516449210,2830,2830,2830,2830,0
|
|
20240620,175500,4516449210,2830,2830,2830,2830,0
|
|
20240620,175400,4516449210,2830,2830,2830,2830,0
|
|
20240620,175300,4516449210,2830,2830,2830,2830,0
|
|
20240620,175200,4516449210,2830,2830,2830,2830,0
|
|
20240620,175100,4516449210,2830,2830,2830,2830,0
|
|
20240620,175000,4516449210,2830,2830,2830,2830,0
|
|
20240620,174900,4516449210,2830,2830,2830,2830,0
|
|
20240620,174800,4516449210,2830,2830,2830,2830,0
|
|
20240620,174700,4516449210,2830,2830,2830,2830,0
|
|
20240620,174600,4516449210,2830,2830,2830,2830,0
|
|
20240620,174500,4516449210,2830,2830,2830,2830,0
|
|
20240620,174400,4516449210,2830,2830,2830,2830,0
|
|
20240620,174300,4516449210,2830,2830,2830,2830,0
|
|
20240620,174200,4516449210,2830,2830,2830,2830,0
|
|
20240620,174100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,174000,4516449210,2830,2830,2830,2830,0
|
|
20240620,173900,4516449210,2830,2830,2830,2830,0
|
|
20240620,173800,4516449210,2830,2830,2830,2830,0
|
|
20240620,173700,4516449210,2830,2830,2830,2830,0
|
|
20240620,173600,4516449210,2830,2830,2830,2830,0
|
|
20240620,173500,4516449210,2830,2830,2830,2830,0
|
|
20240620,173400,4516449210,2830,2830,2830,2830,0
|
|
20240620,173300,4516449210,2830,2830,2830,2830,0
|
|
20240620,173200,4516449210,2830,2830,2830,2830,0
|
|
20240620,173100,4516449210,2830,2830,2830,2830,0
|
|
20240620,173000,4516449210,2830,2830,2830,2830,0
|
|
20240620,172900,4516449210,2830,2830,2830,2830,0
|
|
20240620,172800,4516449210,2830,2830,2830,2830,0
|
|
20240620,172700,4516449210,2830,2830,2830,2830,0
|
|
20240620,172600,4516449210,2830,2830,2830,2830,0
|
|
20240620,172500,4516449210,2830,2830,2830,2830,0
|
|
20240620,172400,4516449210,2830,2830,2830,2830,0
|
|
20240620,172300,4516449210,2830,2830,2830,2830,0
|
|
20240620,172200,4516449210,2830,2830,2830,2830,0
|
|
20240620,172100,4516449210,2830,2830,2830,2830,0
|
|
20240620,172000,4516449210,2830,2830,2830,2830,0
|
|
20240620,171900,4516449210,2830,2830,2830,2830,0
|
|
20240620,171800,4516449210,2830,2830,2830,2830,0
|
|
20240620,171700,4516449210,2830,2830,2830,2830,0
|
|
20240620,171600,4516449210,2830,2830,2830,2830,0
|
|
20240620,171500,4516449210,2830,2830,2830,2830,0
|
|
20240620,171400,4516449210,2830,2830,2830,2830,0
|
|
20240620,171300,4516449210,2830,2830,2830,2830,0
|
|
20240620,171200,4516449210,2830,2830,2830,2830,0
|
|
20240620,171100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,171000,4516449210,2830,2830,2830,2830,0
|
|
20240620,170900,4516449210,2830,2830,2830,2830,0
|
|
20240620,170800,4516449210,2830,2830,2830,2830,0
|
|
20240620,170700,4516449210,2830,2830,2830,2830,0
|
|
20240620,170600,4516449210,2830,2830,2830,2830,0
|
|
20240620,170500,4516449210,2830,2830,2830,2830,0
|
|
20240620,170400,4516449210,2830,2830,2830,2830,0
|
|
20240620,170300,4516449210,2830,2830,2830,2830,0
|
|
20240620,170200,4516449210,2830,2830,2830,2830,0
|
|
20240620,170100,4516449210,2830,2830,2830,2830,0
|
|
20240620,170000,4516449210,2830,2830,2830,2830,0
|
|
20240620,165900,4516449210,2830,2830,2830,2830,0
|
|
20240620,165800,4516449210,2830,2830,2830,2830,0
|
|
20240620,165700,4516449210,2830,2830,2830,2830,0
|
|
20240620,165600,4516449210,2830,2830,2830,2830,0
|
|
20240620,165500,4516449210,2830,2830,2830,2830,0
|
|
20240620,165400,4516449210,2830,2830,2830,2830,0
|
|
20240620,165300,4516449210,2830,2830,2830,2830,0
|
|
20240620,165200,4516449210,2830,2830,2830,2830,0
|
|
20240620,165100,4516449210,2830,2830,2830,2830,0
|
|
20240620,165000,4516449210,2830,2830,2830,2830,0
|
|
20240620,164900,4516449210,2830,2830,2830,2830,0
|
|
20240620,164800,4516449210,2830,2830,2830,2830,0
|
|
20240620,164700,4516449210,2830,2830,2830,2830,0
|
|
20240620,164600,4516449210,2830,2830,2830,2830,0
|
|
20240620,164500,4516449210,2830,2830,2830,2830,0
|
|
20240620,164400,4516449210,2830,2830,2830,2830,0
|
|
20240620,164300,4516449210,2830,2830,2830,2830,0
|
|
20240620,164200,4516449210,2830,2830,2830,2830,0
|
|
20240620,164100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,164000,4516449210,2830,2830,2830,2830,0
|
|
20240620,163900,4516449210,2830,2830,2830,2830,0
|
|
20240620,163800,4516449210,2830,2830,2830,2830,0
|
|
20240620,163700,4516449210,2830,2830,2830,2830,0
|
|
20240620,163600,4516449210,2830,2830,2830,2830,0
|
|
20240620,163500,4516449210,2830,2830,2830,2830,0
|
|
20240620,163400,4516449210,2830,2830,2830,2830,0
|
|
20240620,163300,4516449210,2830,2830,2830,2830,0
|
|
20240620,163200,4516449210,2830,2830,2830,2830,0
|
|
20240620,163100,4516449210,2830,2830,2830,2830,0
|
|
20240620,163000,4516449210,2830,2830,2830,2830,0
|
|
20240620,162900,4516449210,2830,2830,2830,2830,0
|
|
20240620,162800,4516449210,2830,2830,2830,2830,0
|
|
20240620,162700,4516449210,2830,2830,2830,2830,0
|
|
20240620,162600,4516449210,2830,2830,2830,2830,0
|
|
20240620,162500,4516449210,2830,2830,2830,2830,0
|
|
20240620,162400,4516449210,2830,2830,2830,2830,0
|
|
20240620,162300,4516449210,2830,2830,2830,2830,0
|
|
20240620,162200,4516449210,2830,2830,2830,2830,0
|
|
20240620,162100,4516449210,2830,2830,2830,2830,0
|
|
20240620,162000,4516449210,2830,2830,2830,2830,0
|
|
20240620,161900,4516449210,2830,2830,2830,2830,0
|
|
20240620,161800,4516449210,2830,2830,2830,2830,0
|
|
20240620,161700,4516449210,2830,2830,2830,2830,0
|
|
20240620,161600,4516449210,2830,2830,2830,2830,0
|
|
20240620,161500,4516449210,2830,2830,2830,2830,0
|
|
20240620,161400,4516449210,2830,2830,2830,2830,0
|
|
20240620,161300,4516449210,2830,2830,2830,2830,0
|
|
20240620,161200,4516449210,2830,2830,2830,2830,0
|
|
20240620,161100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,161000,4516449210,2830,2830,2830,2830,0
|
|
20240620,160900,4516449210,2830,2830,2830,2830,0
|
|
20240620,160800,4516449210,2830,2830,2830,2830,0
|
|
20240620,160700,4516449210,2830,2830,2830,2830,0
|
|
20240620,160600,4516449210,2830,2830,2830,2830,0
|
|
20240620,160500,4516449210,2830,2830,2830,2830,0
|
|
20240620,160400,4516449210,2830,2830,2830,2830,0
|
|
20240620,160300,4516449210,2830,2830,2830,2830,0
|
|
20240620,160200,4516449210,2830,2830,2830,2830,0
|
|
20240620,160100,4516449210,2830,2830,2830,2830,0
|
|
20240620,160000,4516449210,2830,2830,2830,2830,0
|
|
20240620,155900,4516449210,2830,2830,2830,2830,0
|
|
20240620,155800,4516449210,2830,2830,2830,2830,0
|
|
20240620,155700,4516449210,2830,2830,2830,2830,0
|
|
20240620,155600,4516449210,2830,2830,2830,2830,0
|
|
20240620,155500,4516449210,2830,2830,2830,2830,0
|
|
20240620,155400,4516449210,2830,2830,2830,2830,0
|
|
20240620,155300,4516449210,2830,2830,2830,2830,0
|
|
20240620,155200,4516449210,2830,2830,2830,2830,0
|
|
20240620,155100,4516449210,2830,2830,2830,2830,0
|
|
20240620,155000,4516449210,2830,2830,2830,2830,0
|
|
20240620,154900,4516449210,2830,2830,2830,2830,0
|
|
20240620,154800,4516449210,2830,2830,2830,2830,0
|
|
20240620,154700,4516449210,2830,2830,2830,2830,0
|
|
20240620,154600,4516449210,2830,2830,2830,2830,0
|
|
20240620,154500,4516449210,2830,2830,2830,2830,0
|
|
20240620,154400,4516449210,2830,2830,2830,2830,0
|
|
20240620,154300,4516449210,2830,2830,2830,2830,0
|
|
20240620,154200,4516449210,2830,2830,2830,2830,0
|
|
20240620,154100,4516449210,2830,2830,2830,2830,4890
|
|
20240620,154000,4516449210,2830,2830,2830,2830,0
|
|
20240620,153900,4516449210,2830,2830,2830,2830,0
|
|
20240620,153800,4516449210,2830,2830,2830,2830,0
|
|
20240620,153700,4516449210,2830,2830,2830,2830,0
|
|
20240620,153600,4516449210,2830,2830,2830,2830,0
|
|
20240620,153500,4516449210,2830,2830,2830,2830,0
|
|
20240620,153400,4516449210,2830,2830,2830,2830,0
|
|
20240620,153300,4516449210,2830,2830,2830,2830,0
|
|
20240620,153200,4516449210,2830,2830,2830,2830,0
|
|
20240620,153100,4516449210,2830,2830,2830,2830,0
|
|
20240620,153000,4516449210,2830,2830,2830,2830,4890
|
|
20240620,152900,4502610510,2895,2895,2895,2895,0
|
|
20240620,152800,4502610510,2895,2895,2895,2895,0
|
|
20240620,152700,4502610510,2895,2895,2895,2895,0
|
|
20240620,152600,4502610510,2895,2895,2895,2895,0
|
|
20240620,152500,4502610510,2895,2895,2895,2895,0
|
|
20240620,152400,4502610510,2895,2895,2895,2895,0
|
|
20240620,152300,4502610510,2895,2895,2895,2895,0
|
|
20240620,152200,4502610510,2895,2895,2895,2895,0
|
|
20240620,152100,4502610510,2895,2895,2895,2895,0
|
|
20240620,152000,4502610510,2895,2895,2895,2895,0
|
|
20240620,151900,4502610510,2895,2920,2920,2820,2936
|
|
20240620,151800,4494141720,2925,2890,2925,2890,448
|
|
20240620,151700,4492836500,2890,2895,2945,2890,6209
|
|
20240620,151600,4474763565,2910,2910,2940,2900,8502
|
|
20240620,151500,4449935435,2930,2870,2930,2870,4830
|
|
20240620,151400,4435861775,2870,2880,2880,2870,977
|
|
20240620,151300,4433055150,2890,2880,2930,2875,7666
|
|
20240620,151200,4410814350,2880,2865,2890,2850,4593
|
|
20240620,151100,4397612840,2865,2840,2865,2830,1308
|
|
20240620,151000,4393884255,2840,2830,2840,2825,5957
|
|
20240620,150900,4377052400,2830,2835,2840,2830,2001
|
|
20240620,150800,4371386795,2835,2835,2840,2835,557
|
|
20240620,150700,4369806700,2840,2845,2845,2835,2352
|
|
20240620,150600,4363121430,2845,2840,2850,2840,1093
|
|
20240620,150500,4360011100,2845,2845,2855,2845,1698
|
|
20240620,150400,4355174170,2850,2835,2850,2830,193
|
|
20240620,150300,4354626880,2860,2820,2860,2820,8192
|
|
20240620,150200,4331372770,2815,2815,2820,2815,2114
|
|
20240620,150100,4325417595,2810,2805,2810,2805,1157
|
|
20240620,150000,4322170855,2805,2805,2815,2805,1321
|
|
20240620,145900,4318453260,2805,2800,2815,2800,196
|
|
20240620,145800,4317902230,2800,2800,2800,2800,293
|
|
20240620,145700,4317081830,2800,2815,2820,2800,2669
|
|
20240620,145600,4309583630,2830,2825,2830,2810,6016
|
|
20240620,145500,4292558920,2815,2815,2825,2815,821
|
|
20240620,145400,4290242625,2815,2825,2825,2810,1450
|
|
20240620,145300,4286151555,2830,2785,2830,2785,4416
|
|
20240620,145200,4273763655,2800,2745,2800,2745,5998
|
|
20240620,145100,4257059135,2745,2750,2755,2745,1299
|
|
20240620,145000,4253481230,2745,2745,2745,2745,2166
|
|
20240620,144900,4247535560,2745,2755,2755,2745,719
|
|
20240620,144800,4245560845,2745,2745,2745,2745,13
|
|
20240620,144700,4245525160,2745,2745,2745,2745,178
|
|
20240620,144600,4245036550,2745,2755,2760,2745,269
|
|
20240620,144500,4244295575,2740,2755,2755,2740,1075
|
|
20240620,144400,4241335850,2745,2750,2750,2745,3541
|
|
20240620,144300,4231600650,2750,2755,2755,2750,530
|
|
20240620,144200,4230141595,2755,2755,2755,2755,51
|
|
20240620,144100,4230001090,2755,2755,2755,2755,135
|
|
20240620,144000,4229629165,2755,2755,2760,2755,514
|
|
20240620,143900,4228212575,2760,2755,2760,2755,38
|
|
20240620,143800,4228107785,2750,2750,2755,2750,316
|
|
20240620,143700,4227237290,2755,2750,2755,2750,721
|
|
20240620,143600,4225251015,2755,2755,2755,2750,333
|
|
20240620,143500,4224333825,2750,2755,2755,2750,806
|
|
20240620,143400,4222113360,2750,2755,2755,2750,242
|
|
20240620,143300,4221447855,2755,2750,2755,2750,142
|
|
20240620,143200,4221057305,2750,2750,2750,2750,269
|
|
20240620,143100,4220317555,2750,2750,2750,2750,196
|
|
20240620,143000,4219778555,2750,2755,2755,2750,893
|
|
20240620,142900,4217322800,2755,2755,2755,2755,1412
|
|
20240620,142800,4213432740,2750,2750,2755,2745,4494
|
|
20240620,142700,4201092635,2755,2760,2760,2755,2650
|
|
20240620,142600,4193780555,2760,2765,2765,2760,3036
|
|
20240620,142500,4185388980,2765,2765,2765,2760,210
|
|
20240620,142400,4184808880,2765,2775,2775,2765,10448
|
|
20240620,142300,4155819655,2780,2780,2780,2780,52
|
|
20240620,142200,4155675095,2780,2780,2780,2780,55
|
|
20240620,142100,4155522195,2780,2775,2780,2775,1201
|
|
20240620,142000,4152188665,2775,2780,2780,2775,887
|
|
20240620,141900,4149722875,2785,2790,2790,2785,582
|
|
20240620,141800,4148099865,2800,2795,2800,2790,3650
|
|
20240620,141700,4137893395,2790,2795,2800,2790,2501
|
|
20240620,141600,4130907735,2795,2785,2795,2785,3151
|
|
20240620,141500,4122104250,2775,2775,2775,2775,44
|
|
20240620,141400,4121982150,2775,2770,2790,2770,103
|
|
20240620,141300,4121696785,2765,2765,2765,2765,564
|
|
20240620,141200,4120137325,2770,2765,2770,2765,242
|
|
20240620,141100,4119468190,2765,2765,2765,2765,76
|
|
20240620,141000,4119258050,2765,2765,2770,2765,78
|
|
20240620,140900,4119042370,2770,2770,2770,2765,165
|
|
20240620,140800,4118585765,2765,2765,2770,2765,236
|
|
20240620,140700,4117933200,2765,2780,2780,2765,15
|
|
20240620,140600,4117891680,2765,2755,2765,2755,3466
|
|
20240620,140500,4108317790,2750,2750,2750,2750,260
|
|
20240620,140400,4107602790,2750,2750,2755,2750,923
|
|
20240620,140300,4105064040,2750,2755,2755,2750,603
|
|
20240620,140200,4103402855,2755,2765,2765,2755,212
|
|
20240620,140100,4102818495,2755,2765,2765,2755,689
|
|
20240620,140000,4100917480,2765,2750,2765,2750,1441
|
|
20240620,135900,4096938950,2760,2750,2760,2750,15
|
|
20240620,135800,4096897690,2750,2760,2760,2750,20
|
|
20240620,135700,4096842650,2750,2745,2750,2745,1177
|
|
20240620,135600,4093611050,2755,2750,2765,2745,2904
|
|
20240620,135500,4085609700,2750,2750,2755,2750,321
|
|
20240620,135400,4084726065,2745,2745,2750,2745,2428
|
|
20240620,135300,4078057845,2745,2740,2750,2740,446
|
|
20240620,135200,4076833165,2740,2740,2740,2740,307
|
|
20240620,135100,4075991985,2740,2745,2745,2740,3608
|
|
20240620,135000,4066104390,2745,2740,2745,2740,2699
|
|
20240620,134900,4058698990,2740,2750,2750,2740,1349
|
|
20240620,134800,4055001390,2755,2770,2770,2755,5729
|
|
20240620,134700,4039177990,2770,2780,2780,2770,5107
|
|
20240620,134600,4024995435,2785,2785,2785,2785,984
|
|
20240620,134500,4022254995,2785,2785,2785,2785,2067
|
|
20240620,134400,4016498400,2785,2785,2795,2785,2152
|
|
20240620,134300,4010503805,2790,2785,2790,2785,2540
|
|
20240620,134200,4003428840,2790,2790,2790,2790,289
|
|
20240620,134100,4002622530,2790,2785,2790,2785,160
|
|
20240620,134000,4002176870,2785,2790,2790,2785,3492
|
|
20240620,133900,3992445925,2790,2805,2805,2785,4951
|
|
20240620,133800,3978592160,2810,2810,2810,2810,1109
|
|
20240620,133700,3975475870,2815,2815,2815,2810,489
|
|
20240620,133600,3974099405,2810,2805,2810,2805,343
|
|
20240620,133500,3973136675,2805,2815,2815,2805,5934
|
|
20240620,133400,3956477305,2815,2810,2815,2810,701
|
|
20240620,133300,3954504665,2810,2815,2815,2810,806
|
|
20240620,133200,3952238360,2815,2805,2815,2805,139
|
|
20240620,133100,3951847300,2805,2800,2820,2800,2407
|
|
20240620,133000,3945062530,2815,2800,2815,2800,1048
|
|
20240620,132900,3942119470,2800,2790,2800,2785,2495
|
|
20240620,132800,3935151090,2790,2805,2805,2785,13683
|
|
20240620,132700,3896903925,2805,2815,2815,2805,274
|
|
20240620,132600,3896133635,2815,2815,2820,2815,294
|
|
20240620,132500,3895305410,2815,2810,2815,2810,778
|
|
20240620,132400,3893115385,2800,2805,2810,2800,2841
|
|
20240620,132300,3885156170,2805,2815,2815,2800,68
|
|
20240620,132200,3884965400,2795,2810,2815,2795,7998
|
|
20240620,132100,3862576085,2800,2810,2820,2795,23406
|
|
20240620,132000,3797032220,2810,2795,2810,2790,11615
|
|
20240620,131900,3764513670,2790,2760,2790,2760,5770
|
|
20240620,131800,3748479635,2755,2750,2755,2750,572
|
|
20240620,131700,3746906630,2750,2750,2750,2750,17
|
|
20240620,131600,3746859880,2750,2750,2750,2750,222
|
|
20240620,131500,3746249380,2750,2750,2750,2750,2904
|
|
20240620,131400,3738263380,2750,2755,2755,2750,240
|
|
20240620,131300,3737603195,2755,2755,2770,2755,343
|
|
20240620,131200,3736656610,2745,2745,2745,2745,249
|
|
20240620,131100,3735973105,2750,2750,2755,2750,2800
|
|
20240620,131000,3728273050,2750,2755,2755,2750,1354
|
|
20240620,130900,3724548925,2750,2725,2750,2720,4944
|
|
20240620,130800,3711040855,2720,2750,2750,2715,5153
|
|
20240620,130700,3696956210,2745,2730,2745,2730,2578
|
|
20240620,130600,3689913590,2725,2725,2725,2720,1170
|
|
20240620,130500,3686726565,2725,2730,2730,2720,3762
|
|
20240620,130400,3676470490,2730,2730,2740,2730,1530
|
|
20240620,130300,3672293580,2730,2730,2735,2730,2299
|
|
20240620,130200,3666016745,2745,2755,2760,2745,11323
|
|
20240620,130100,3634866600,2755,2770,2770,2755,2308
|
|
20240620,130000,3628473695,2760,2755,2760,2750,2473
|
|
20240620,125900,3621670990,2755,2755,2775,2730,2198
|
|
20240620,125800,3615606330,2755,2720,2770,2720,13454
|
|
20240620,125700,3578827815,2715,2715,2720,2710,2072
|
|
20240620,125600,3573202985,2720,2700,2720,2700,11941
|
|
20240620,125500,3540824275,2700,2685,2700,2685,5192
|
|
20240620,125400,3526838790,2685,2690,2690,2680,6985
|
|
20240620,125300,3508066750,2690,2670,2695,2670,2507
|
|
20240620,125200,3501337715,2675,2675,2680,2665,15496
|
|
20240620,125100,3459858630,2675,2700,2700,2675,18819
|
|
20240620,125000,3409342420,2705,2695,2705,2695,6801
|
|
20240620,124900,3390993940,2690,2680,2695,2680,1375
|
|
20240620,124800,3387295695,2690,2680,2690,2680,1065
|
|
20240620,124700,3384440720,2680,2670,2690,2670,1465
|
|
20240620,124600,3380511940,2670,2670,2680,2660,1576
|
|
20240620,124500,3376296410,2670,2670,2675,2660,1922
|
|
20240620,124400,3371163560,2670,2660,2670,2660,2420
|
|
20240620,124300,3364717285,2665,2655,2665,2655,990
|
|
20240620,124200,3362079935,2650,2645,2650,2640,582
|
|
20240620,124100,3360538505,2640,2660,2660,2640,2502
|
|
20240620,124000,3353924875,2670,2650,2670,2640,801
|
|
20240620,123900,3351803715,2650,2645,2655,2640,2874
|
|
20240620,123800,3344185315,2645,2650,2655,2645,524
|
|
20240620,123700,3342798610,2645,2640,2645,2635,1449
|
|
20240620,123600,3338970135,2640,2650,2650,2635,537
|
|
20240620,123500,3337554525,2635,2650,2650,2635,593
|
|
20240620,123400,3335991815,2650,2625,2650,2620,736
|
|
20240620,123300,3334055260,2620,2620,2630,2615,954
|
|
20240620,123200,3331558680,2620,2630,2630,2620,19
|
|
20240620,123100,3331508840,2630,2615,2635,2610,267
|
|
20240620,123000,3330806815,2615,2620,2620,2615,1117
|
|
20240620,122900,3327880340,2620,2635,2640,2620,5836
|
|
20240620,122800,3312535955,2640,2650,2650,2640,1982
|
|
20240620,122700,3307292795,2665,2660,2670,2645,6972
|
|
20240620,122600,3288716515,2655,2640,2655,2640,839
|
|
20240620,122500,3286497790,2635,2640,2640,2635,349
|
|
20240620,122400,3285577675,2635,2635,2640,2635,298
|
|
20240620,122300,3284791555,2640,2645,2645,2640,913
|
|
20240620,122200,3282380765,2640,2635,2640,2635,422
|
|
20240620,122100,3281267830,2635,2630,2635,2625,1676
|
|
20240620,122000,3276858600,2635,2635,2635,2625,324
|
|
20240620,121900,3276005000,2625,2645,2650,2625,3980
|
|
20240620,121800,3265519920,2645,2615,2655,2615,7326
|
|
20240620,121700,3246173780,2615,2610,2615,2605,346
|
|
20240620,121600,3245271580,2600,2610,2610,2600,5234
|
|
20240620,121500,3231648695,2620,2630,2630,2610,4580
|
|
20240620,121400,3219668540,2625,2640,2640,2625,8153
|
|
20240620,121300,3198246985,2640,2625,2640,2625,3519
|
|
20240620,121200,3188969655,2625,2615,2640,2610,6128
|
|
20240620,121100,3172853455,2615,2600,2615,2600,1102
|
|
20240620,121000,3169976015,2595,2590,2615,2585,6471
|
|
20240620,120900,3153107045,2590,2575,2595,2575,821
|
|
20240620,120800,3150980820,2595,2565,2595,2565,4903
|
|
20240620,120700,3138308540,2565,2570,2570,2565,2586
|
|
20240620,120600,3131672605,2570,2575,2585,2570,1443
|
|
20240620,120500,3127960680,2575,2580,2595,2575,6712
|
|
20240620,120400,3110613210,2590,2580,2600,2580,18605
|
|
20240620,120300,3062415290,2580,2545,2585,2545,13403
|
|
20240620,120200,3027974130,2545,2545,2550,2540,2240
|
|
20240620,120100,3022269280,2555,2550,2560,2550,5821
|
|
20240620,120000,3007401465,2555,2525,2555,2525,5686
|
|
20240620,115900,2992926555,2525,2540,2540,2525,2036
|
|
20240620,115800,2987780025,2540,2520,2540,2515,1914
|
|
20240620,115700,2982958215,2525,2500,2545,2500,15947
|
|
20240620,115600,2942831370,2500,2475,2500,2475,9671
|
|
20240620,115500,2918859230,2475,2470,2495,2470,18299
|
|
20240620,115400,2873441640,2485,2490,2490,2435,51345
|
|
20240620,115300,2747099680,2485,2515,2515,2480,27749
|
|
20240620,115200,2677853715,2520,2540,2540,2520,14632
|
|
20240620,115100,2640827025,2540,2540,2550,2530,9473
|
|
20240620,115000,2616771890,2535,2515,2535,2505,10992
|
|
20240620,114900,2589086055,2500,2490,2530,2490,26422
|
|
20240620,114800,2522997455,2490,2545,2545,2445,69464
|
|
20240620,114700,2349453115,2540,2575,2575,2535,14563
|
|
20240620,114600,2312414215,2575,2580,2580,2550,40367
|
|
20240620,114500,2208906075,2585,2595,2610,2585,10029
|
|
20240620,114400,2182896545,2590,2610,2610,2585,12784
|
|
20240620,114300,2149761025,2610,2590,2610,2585,2893
|
|
20240620,114200,2142234540,2570,2580,2605,2570,16689
|
|
20240620,114100,2099199885,2570,2595,2600,2570,14625
|
|
20240620,114000,2061473885,2575,2620,2620,2575,14230
|
|
20240620,113900,2024500240,2625,2645,2645,2615,8812
|
|
20240620,113800,2001355185,2645,2665,2675,2645,5656
|
|
20240620,113700,1986369900,2645,2650,2665,2645,3601
|
|
20240620,113600,1976824420,2665,2650,2665,2645,1506
|
|
20240620,113500,1972834085,2665,2670,2680,2645,19791
|
|
20240620,113400,1920136865,2670,2660,2680,2660,3194
|
|
20240620,113300,1911612875,2665,2660,2670,2655,2175
|
|
20240620,113200,1905830015,2655,2650,2655,2630,8730
|
|
20240620,113100,1882767705,2650,2650,2665,2645,4890
|
|
20240620,113000,1869795410,2645,2625,2645,2615,6091
|
|
20240620,112900,1853745860,2615,2615,2625,2615,3734
|
|
20240620,112800,1843973195,2630,2590,2630,2590,7364
|
|
20240620,112700,1824734845,2600,2565,2600,2565,3797
|
|
20240620,112600,1814929590,2580,2590,2600,2570,7166
|
|
20240620,112500,1796426835,2600,2600,2605,2585,14381
|
|
20240620,112400,1759145415,2600,2535,2615,2535,28217
|
|
20240620,112300,1686514195,2540,2525,2545,2505,23364
|
|
20240620,112200,1627623110,2520,2570,2570,2520,30758
|
|
20240620,112100,1549862460,2570,2595,2610,2560,8854
|
|
20240620,112000,1527023155,2595,2640,2640,2580,44761
|
|
20240620,111900,1410172865,2635,2640,2645,2620,14296
|
|
20240620,111800,1372529255,2640,2685,2685,2630,21726
|
|
20240620,111700,1315169610,2685,2685,2690,2685,683
|
|
20240620,111600,1313335495,2685,2660,2695,2655,18375
|
|
20240620,111500,1264007955,2685,2680,2685,2645,35307
|
|
20240620,111400,1169569230,2685,2685,2685,2685,0
|
|
20240620,111300,1169569230,2685,2730,2730,2685,23368
|
|
20240620,111200,1106693910,2730,2760,2760,2730,11131
|
|
20240620,111100,1076232120,2750,2760,2760,2750,192
|
|
20240620,111000,1075702370,2760,2780,2780,2745,11688
|
|
20240620,110900,1043443560,2780,2780,2800,2780,258
|
|
20240620,110800,1042726280,2780,2780,2780,2780,1921
|
|
20240620,110700,1037385900,2780,2795,2795,2780,437
|
|
20240620,110600,1036170280,2795,2810,2810,2795,1808
|
|
20240620,110500,1031107260,2810,2825,2825,2805,414
|
|
20240620,110400,1029944435,2820,2810,2820,2805,518
|
|
20240620,110300,1028484100,2805,2805,2825,2795,6738
|
|
20240620,110200,1009579400,2805,2765,2805,2760,19283
|
|
20240620,110100,956060210,2775,2775,2775,2770,2846
|
|
20240620,110000,948164420,2785,2780,2785,2775,239
|
|
20240620,105900,947500605,2775,2770,2775,2770,1351
|
|
20240620,105800,943754725,2770,2795,2795,2765,3676
|
|
20240620,105700,933527410,2795,2805,2805,2795,13
|
|
20240620,105600,933491065,2805,2795,2810,2790,3241
|
|
20240620,105500,924411420,2800,2800,2800,2800,2631
|
|
20240620,105400,917044620,2800,2810,2810,2770,12119
|
|
20240620,105300,883277820,2810,2790,2810,2790,300
|
|
20240620,105200,882437155,2795,2785,2815,2765,11845
|
|
20240620,105100,849391900,2785,2805,2810,2760,12595
|
|
20240620,105000,814197605,2800,2850,2850,2800,23831
|
|
20240620,104900,747064795,2850,2870,2870,2850,11760
|
|
20240620,104800,713413460,2875,2895,2895,2870,19107
|
|
20240620,104700,658318075,2885,2885,2885,2885,1581
|
|
20240620,104600,653756890,2885,2890,2890,2885,1964
|
|
20240620,104500,648081255,2895,2895,2895,2895,8
|
|
20240620,104400,648058095,2900,2900,2900,2900,824
|
|
20240620,104300,645668495,2890,2895,2895,2890,362
|
|
20240620,104200,644620845,2895,2895,2895,2895,15
|
|
20240620,104100,644577420,2905,2895,2905,2895,397
|
|
20240620,104000,643427330,2900,2895,2900,2895,112
|
|
20240620,103900,643102590,2895,2895,2895,2890,544
|
|
20240620,103800,641528190,2905,2890,2905,2890,15
|
|
20240620,103700,641484825,2900,2900,2900,2895,194
|
|
20240620,103600,640922310,2890,2885,2890,2885,118
|
|
20240620,103500,640581350,2890,2885,2890,2885,165
|
|
20240620,103400,640105315,2885,2885,2885,2885,120
|
|
20240620,103300,639759115,2890,2890,2890,2875,2077
|
|
20240620,103200,633779535,2890,2895,2895,2890,164
|
|
20240620,103100,633305020,2895,2900,2900,2895,112
|
|
20240620,103000,632980770,2890,2900,2900,2890,31
|
|
20240620,102900,632891030,2900,2895,2900,2890,356
|
|
20240620,102800,631860470,2895,2895,2895,2895,14
|
|
20240620,102700,631819940,2895,2895,2895,2895,314
|
|
20240620,102600,630910910,2900,2905,2905,2895,48
|
|
20240620,102500,630771780,2895,2895,2900,2895,2413
|
|
20240620,102400,623785405,2910,2895,2910,2895,18
|
|
20240620,102300,623733265,2920,2910,2920,2895,11344
|
|
20240620,102200,590877845,2915,2910,2925,2910,33
|
|
20240620,102100,590781710,2930,2880,2930,2880,4145
|
|
20240620,102000,578728485,2890,2875,2890,2875,702
|
|
20240620,101900,576706785,2875,2880,2880,2875,113
|
|
20240620,101800,576381900,2875,2875,2875,2875,73
|
|
20240620,101700,576172025,2875,2875,2875,2870,314
|
|
20240620,101600,575269935,2875,2875,2875,2870,434
|
|
20240620,101500,574022255,2875,2880,2880,2875,19
|
|
20240620,101400,573967620,2870,2875,2880,2870,2559
|
|
20240620,101300,566619230,2875,2880,2880,2870,8644
|
|
20240620,101200,541741090,2880,2895,2900,2875,6643
|
|
20240620,101100,522602110,2895,2920,2920,2895,17
|
|
20240620,101000,522552870,2925,2920,2925,2895,15749
|
|
20240620,100900,476902620,2920,2905,2920,2900,3110
|
|
20240620,100800,467864520,2910,2930,2930,2910,5939
|
|
20240620,100700,450541830,2925,2925,2930,2925,127
|
|
20240620,100600,450170310,2925,2925,2930,2925,20
|
|
20240620,100500,450111805,2925,2920,2925,2920,14
|
|
20240620,100400,450070865,2920,2920,2920,2920,164
|
|
20240620,100300,449591985,2940,2920,2940,2920,457
|
|
20240620,100200,448256055,2915,2915,2915,2915,1257
|
|
20240620,100100,444591900,2920,2920,2920,2920,1031
|
|
20240620,100000,441581380,2925,2925,2925,2925,930
|
|
20240620,095900,438861130,2925,2925,2925,2925,15
|
|
20240620,095800,438817255,2930,2930,2930,2925,129
|
|
20240620,095700,438439375,2925,2935,2935,2925,261
|
|
20240620,095600,437675075,2925,2940,2940,2925,26
|
|
20240620,095500,437598875,2940,2935,2940,2925,1289
|
|
20240620,095400,433821700,2935,2935,2935,2935,15
|
|
20240620,095300,433777675,2935,2935,2935,2935,454
|
|
20240620,095200,432445185,2935,2940,2940,2935,48
|
|
20240620,095100,432304130,2935,2945,2945,2935,381
|
|
20240620,095000,431183500,2945,2950,2950,2945,241
|
|
20240620,094900,430472685,2950,2955,2955,2950,847
|
|
20240620,094800,427969885,2955,2960,2960,2955,280
|
|
20240620,094700,427142305,2955,2960,2960,2955,103
|
|
20240620,094600,426837500,2960,2960,2960,2955,4927
|
|
20240620,094500,412258425,2960,2970,2970,2960,3894
|
|
20240620,094400,400702690,2975,2975,2975,2975,398
|
|
20240620,094300,399518640,2970,2970,2970,2970,16
|
|
20240620,094200,399471120,2990,2970,2990,2970,160
|
|
20240620,094100,398995900,2970,2970,2975,2970,1367
|
|
20240620,094000,394935760,2975,2970,2975,2970,672
|
|
20240620,093900,392937910,2970,2975,2975,2970,1031
|
|
20240620,093800,389870750,2995,3005,3005,2975,11091
|
|
20240620,093700,356605765,3005,3005,3005,3005,14
|
|
20240620,093600,356563695,3000,3000,3005,2985,4317
|
|
20240620,093500,343619310,2995,2990,2995,2990,28
|
|
20240620,093400,343535515,3000,3000,3000,2985,1525
|
|
20240620,093300,338961495,3000,2985,3005,2980,2952
|
|
20240620,093200,330126840,2970,2970,2970,2970,15
|
|
20240620,093100,330082290,2985,2980,2985,2980,648
|
|
20240620,093000,328151145,2990,2955,2990,2955,980
|
|
20240620,092900,325234235,2970,2950,2970,2945,3422
|
|
20240620,092800,315111840,2950,2925,2950,2925,399
|
|
20240620,092700,313936960,2930,2900,2930,2900,1241
|
|
20240620,092600,310326735,2910,2905,2915,2895,2353
|
|
20240620,092500,303491060,2905,2905,2905,2895,3064
|
|
20240620,092400,294602970,2905,2905,2905,2905,14
|
|
20240620,092300,294562300,2930,2930,2930,2900,2038
|
|
20240620,092200,288645655,2905,2920,2935,2905,5075
|
|
20240620,092100,273846355,2925,2925,2925,2925,493
|
|
20240620,092000,272404330,2940,2940,2940,2940,1259
|
|
20240620,091900,268702870,2945,2960,2960,2945,811
|
|
20240620,091800,266311570,2960,2960,2960,2950,3539
|
|
20240620,091700,255838640,2960,2950,2965,2950,1820
|
|
20240620,091600,250445315,2950,2970,2970,2950,5096
|
|
20240620,091500,235365830,2970,2990,2990,2970,4336
|
|
20240620,091400,222468885,2990,2975,3000,2970,4154
|
|
20240620,091300,210071140,2995,2990,3015,2970,6367
|
|
20240620,091200,191042510,2990,2980,3025,2980,10800
|
|
20240620,091100,158811235,2850,2850,2850,2850,0
|
|
20240620,091000,158811235,2850,3010,3010,2850,11635
|
|
20240620,090900,124687790,3015,3040,3040,3015,6854
|
|
20240620,090800,103932295,3050,3055,3055,3040,2222
|
|
20240620,090700,97154625,3055,3085,3085,3055,6430
|
|
20240620,090600,77426490,3085,3080,3085,3080,2069
|
|
20240620,090500,71048935,3080,3090,3090,3080,6715
|
|
20240620,090400,50347640,3090,3095,3095,3090,1039
|
|
20240620,090300,47133920,3110,3105,3110,3095,2285
|
|
20240620,090200,40040520,3105,3090,3110,3090,522
|
|
20240620,090100,38418650,3085,3075,3120,3065,4430
|
|
20240620,090000,24752180,3080,3090,3090,3080,8012
|