591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,184700,27464580650,3600,3600,3600,3600,0
|
|
20240603,184600,27464580650,3600,3600,3600,3600,0
|
|
20240603,184500,27464580650,3600,3600,3600,3600,0
|
|
20240603,184400,27464580650,3600,3600,3600,3600,0
|
|
20240603,184300,27464580650,3600,3600,3600,3600,0
|
|
20240603,184200,27464580650,3600,3600,3600,3600,0
|
|
20240603,184100,27464580650,3600,3600,3600,3600,0
|
|
20240603,184000,27464580650,3600,3600,3600,3600,0
|
|
20240603,183900,27464580650,3600,3600,3600,3600,0
|
|
20240603,183800,27464580650,3600,3600,3600,3600,0
|
|
20240603,183700,27464580650,3600,3600,3600,3600,0
|
|
20240603,183600,27464580650,3600,3600,3600,3600,0
|
|
20240603,183500,27464580650,3600,3600,3600,3600,0
|
|
20240603,183400,27464580650,3600,3600,3600,3600,0
|
|
20240603,183300,27464580650,3600,3600,3600,3600,0
|
|
20240603,183200,27464580650,3600,3600,3600,3600,0
|
|
20240603,183100,27464580650,3600,3600,3600,3600,0
|
|
20240603,183000,27464580650,3600,3600,3600,3600,0
|
|
20240603,182900,27464580650,3600,3600,3600,3600,0
|
|
20240603,182800,27464580650,3600,3600,3600,3600,0
|
|
20240603,182700,27464580650,3600,3600,3600,3600,0
|
|
20240603,182600,27464580650,3600,3600,3600,3600,0
|
|
20240603,182500,27464580650,3600,3600,3600,3600,0
|
|
20240603,182400,27464580650,3600,3600,3600,3600,0
|
|
20240603,182300,27464580650,3600,3600,3600,3600,0
|
|
20240603,182200,27464580650,3600,3600,3600,3600,0
|
|
20240603,182100,27464580650,3600,3600,3600,3600,0
|
|
20240603,182000,27464580650,3600,3600,3600,3600,0
|
|
20240603,181900,27464580650,3600,3600,3600,3600,0
|
|
20240603,181800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,181700,27464580650,3600,3600,3600,3600,0
|
|
20240603,181600,27464580650,3600,3600,3600,3600,0
|
|
20240603,181500,27464580650,3600,3600,3600,3600,0
|
|
20240603,181400,27464580650,3600,3600,3600,3600,0
|
|
20240603,181300,27464580650,3600,3600,3600,3600,0
|
|
20240603,181200,27464580650,3600,3600,3600,3600,0
|
|
20240603,181100,27464580650,3600,3600,3600,3600,0
|
|
20240603,181000,27464580650,3600,3600,3600,3600,0
|
|
20240603,180900,27464580650,3600,3600,3600,3600,0
|
|
20240603,180800,27464580650,3600,3600,3600,3600,0
|
|
20240603,180700,27464580650,3600,3600,3600,3600,0
|
|
20240603,180600,27464580650,3600,3600,3600,3600,0
|
|
20240603,180500,27464580650,3600,3600,3600,3600,0
|
|
20240603,180400,27464580650,3600,3600,3600,3600,0
|
|
20240603,180300,27464580650,3600,3600,3600,3600,0
|
|
20240603,180200,27464580650,3600,3600,3600,3600,0
|
|
20240603,180100,27464580650,3600,3600,3600,3600,0
|
|
20240603,180000,27464580650,3600,3600,3600,3600,0
|
|
20240603,175900,27464580650,3600,3600,3600,3600,0
|
|
20240603,175800,27464580650,3600,3600,3600,3600,0
|
|
20240603,175700,27464580650,3600,3600,3600,3600,0
|
|
20240603,175600,27464580650,3600,3600,3600,3600,0
|
|
20240603,175500,27464580650,3600,3600,3600,3600,0
|
|
20240603,175400,27464580650,3600,3600,3600,3600,0
|
|
20240603,175300,27464580650,3600,3600,3600,3600,0
|
|
20240603,175200,27464580650,3600,3600,3600,3600,0
|
|
20240603,175100,27464580650,3600,3600,3600,3600,0
|
|
20240603,175000,27464580650,3600,3600,3600,3600,0
|
|
20240603,174900,27464580650,3600,3600,3600,3600,0
|
|
20240603,174800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,174700,27464580650,3600,3600,3600,3600,0
|
|
20240603,174600,27464580650,3600,3600,3600,3600,0
|
|
20240603,174500,27464580650,3600,3600,3600,3600,0
|
|
20240603,174400,27464580650,3600,3600,3600,3600,0
|
|
20240603,174300,27464580650,3600,3600,3600,3600,0
|
|
20240603,174200,27464580650,3600,3600,3600,3600,0
|
|
20240603,174100,27464580650,3600,3600,3600,3600,0
|
|
20240603,174000,27464580650,3600,3600,3600,3600,0
|
|
20240603,173900,27464580650,3600,3600,3600,3600,0
|
|
20240603,173800,27464580650,3600,3600,3600,3600,0
|
|
20240603,173700,27464580650,3600,3600,3600,3600,0
|
|
20240603,173600,27464580650,3600,3600,3600,3600,0
|
|
20240603,173500,27464580650,3600,3600,3600,3600,0
|
|
20240603,173400,27464580650,3600,3600,3600,3600,0
|
|
20240603,173300,27464580650,3600,3600,3600,3600,0
|
|
20240603,173200,27464580650,3600,3600,3600,3600,0
|
|
20240603,173100,27464580650,3600,3600,3600,3600,0
|
|
20240603,173000,27464580650,3600,3600,3600,3600,0
|
|
20240603,172900,27464580650,3600,3600,3600,3600,0
|
|
20240603,172800,27464580650,3600,3600,3600,3600,0
|
|
20240603,172700,27464580650,3600,3600,3600,3600,0
|
|
20240603,172600,27464580650,3600,3600,3600,3600,0
|
|
20240603,172500,27464580650,3600,3600,3600,3600,0
|
|
20240603,172400,27464580650,3600,3600,3600,3600,0
|
|
20240603,172300,27464580650,3600,3600,3600,3600,0
|
|
20240603,172200,27464580650,3600,3600,3600,3600,0
|
|
20240603,172100,27464580650,3600,3600,3600,3600,0
|
|
20240603,172000,27464580650,3600,3600,3600,3600,0
|
|
20240603,171900,27464580650,3600,3600,3600,3600,0
|
|
20240603,171800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,171700,27464580650,3600,3600,3600,3600,0
|
|
20240603,171600,27464580650,3600,3600,3600,3600,0
|
|
20240603,171500,27464580650,3600,3600,3600,3600,0
|
|
20240603,171400,27464580650,3600,3600,3600,3600,0
|
|
20240603,171300,27464580650,3600,3600,3600,3600,0
|
|
20240603,171200,27464580650,3600,3600,3600,3600,0
|
|
20240603,171100,27464580650,3600,3600,3600,3600,0
|
|
20240603,171000,27464580650,3600,3600,3600,3600,0
|
|
20240603,170900,27464580650,3600,3600,3600,3600,0
|
|
20240603,170800,27464580650,3600,3600,3600,3600,0
|
|
20240603,170700,27464580650,3600,3600,3600,3600,0
|
|
20240603,170600,27464580650,3600,3600,3600,3600,0
|
|
20240603,170500,27464580650,3600,3600,3600,3600,0
|
|
20240603,170400,27464580650,3600,3600,3600,3600,0
|
|
20240603,170300,27464580650,3600,3600,3600,3600,0
|
|
20240603,170200,27464580650,3600,3600,3600,3600,0
|
|
20240603,170100,27464580650,3600,3600,3600,3600,0
|
|
20240603,170000,27464580650,3600,3600,3600,3600,0
|
|
20240603,165900,27464580650,3600,3600,3600,3600,0
|
|
20240603,165800,27464580650,3600,3600,3600,3600,0
|
|
20240603,165700,27464580650,3600,3600,3600,3600,0
|
|
20240603,165600,27464580650,3600,3600,3600,3600,0
|
|
20240603,165500,27464580650,3600,3600,3600,3600,0
|
|
20240603,165400,27464580650,3600,3600,3600,3600,0
|
|
20240603,165300,27464580650,3600,3600,3600,3600,0
|
|
20240603,165200,27464580650,3600,3600,3600,3600,0
|
|
20240603,165100,27464580650,3600,3600,3600,3600,0
|
|
20240603,165000,27464580650,3600,3600,3600,3600,0
|
|
20240603,164900,27464580650,3600,3600,3600,3600,0
|
|
20240603,164800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,164700,27464580650,3600,3600,3600,3600,0
|
|
20240603,164600,27464580650,3600,3600,3600,3600,0
|
|
20240603,164500,27464580650,3600,3600,3600,3600,0
|
|
20240603,164400,27464580650,3600,3600,3600,3600,0
|
|
20240603,164300,27464580650,3600,3600,3600,3600,0
|
|
20240603,164200,27464580650,3600,3600,3600,3600,0
|
|
20240603,164100,27464580650,3600,3600,3600,3600,0
|
|
20240603,164000,27464580650,3600,3600,3600,3600,0
|
|
20240603,163900,27464580650,3600,3600,3600,3600,0
|
|
20240603,163800,27464580650,3600,3600,3600,3600,0
|
|
20240603,163700,27464580650,3600,3600,3600,3600,0
|
|
20240603,163600,27464580650,3600,3600,3600,3600,0
|
|
20240603,163500,27464580650,3600,3600,3600,3600,0
|
|
20240603,163400,27464580650,3600,3600,3600,3600,0
|
|
20240603,163300,27464580650,3600,3600,3600,3600,0
|
|
20240603,163200,27464580650,3600,3600,3600,3600,0
|
|
20240603,163100,27464580650,3600,3600,3600,3600,0
|
|
20240603,163000,27464580650,3600,3600,3600,3600,0
|
|
20240603,162900,27464580650,3600,3600,3600,3600,0
|
|
20240603,162800,27464580650,3600,3600,3600,3600,0
|
|
20240603,162700,27464580650,3600,3600,3600,3600,0
|
|
20240603,162600,27464580650,3600,3600,3600,3600,0
|
|
20240603,162500,27464580650,3600,3600,3600,3600,0
|
|
20240603,162400,27464580650,3600,3600,3600,3600,0
|
|
20240603,162300,27464580650,3600,3600,3600,3600,0
|
|
20240603,162200,27464580650,3600,3600,3600,3600,0
|
|
20240603,162100,27464580650,3600,3600,3600,3600,0
|
|
20240603,162000,27464580650,3600,3600,3600,3600,0
|
|
20240603,161900,27464580650,3600,3600,3600,3600,0
|
|
20240603,161800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,161700,27464580650,3600,3600,3600,3600,0
|
|
20240603,161600,27464580650,3600,3600,3600,3600,0
|
|
20240603,161500,27464580650,3600,3600,3600,3600,0
|
|
20240603,161400,27464580650,3600,3600,3600,3600,0
|
|
20240603,161300,27464580650,3600,3600,3600,3600,0
|
|
20240603,161200,27464580650,3600,3600,3600,3600,0
|
|
20240603,161100,27464580650,3600,3600,3600,3600,0
|
|
20240603,161000,27464580650,3600,3600,3600,3600,0
|
|
20240603,160900,27464580650,3600,3600,3600,3600,0
|
|
20240603,160800,27464580650,3600,3600,3600,3600,0
|
|
20240603,160700,27464580650,3600,3600,3600,3600,0
|
|
20240603,160600,27464580650,3600,3600,3600,3600,0
|
|
20240603,160500,27464580650,3600,3600,3600,3600,0
|
|
20240603,160400,27464580650,3600,3600,3600,3600,0
|
|
20240603,160300,27464580650,3600,3600,3600,3600,0
|
|
20240603,160200,27464580650,3600,3600,3600,3600,0
|
|
20240603,160100,27464580650,3600,3600,3600,3600,0
|
|
20240603,160000,27464580650,3600,3600,3600,3600,0
|
|
20240603,155900,27464580650,3600,3600,3600,3600,0
|
|
20240603,155800,27464580650,3600,3600,3600,3600,0
|
|
20240603,155700,27464580650,3600,3600,3600,3600,0
|
|
20240603,155600,27464580650,3600,3600,3600,3600,0
|
|
20240603,155500,27464580650,3600,3600,3600,3600,0
|
|
20240603,155400,27464580650,3600,3600,3600,3600,0
|
|
20240603,155300,27464580650,3600,3600,3600,3600,0
|
|
20240603,155200,27464580650,3600,3600,3600,3600,0
|
|
20240603,155100,27464580650,3600,3600,3600,3600,0
|
|
20240603,155000,27464580650,3600,3600,3600,3600,0
|
|
20240603,154900,27464580650,3600,3600,3600,3600,0
|
|
20240603,154800,27464580650,3600,3600,3600,3600,171375
|
|
20240603,154700,27464580650,3600,3600,3600,3600,0
|
|
20240603,154600,27464580650,3600,3600,3600,3600,0
|
|
20240603,154500,27464580650,3600,3600,3600,3600,0
|
|
20240603,154400,27464580650,3600,3600,3600,3600,0
|
|
20240603,154300,27464580650,3600,3600,3600,3600,0
|
|
20240603,154200,27464580650,3600,3600,3600,3600,0
|
|
20240603,154100,27464580650,3600,3600,3600,3600,0
|
|
20240603,154000,27464580650,3600,3600,3600,3600,0
|
|
20240603,153900,27464580650,3600,3600,3600,3600,0
|
|
20240603,153800,27464580650,3600,3600,3600,3600,0
|
|
20240603,153700,27464580650,3600,3600,3600,3600,0
|
|
20240603,153600,27464580650,3600,3600,3600,3600,0
|
|
20240603,153500,27464580650,3600,3600,3600,3600,0
|
|
20240603,153400,27464580650,3600,3600,3600,3600,0
|
|
20240603,153300,27464580650,3600,3600,3600,3600,0
|
|
20240603,153200,27464580650,3600,3600,3600,3600,0
|
|
20240603,153100,27464580650,3600,3600,3600,3600,0
|
|
20240603,153000,27464580650,3600,3600,3600,3600,171375
|
|
20240603,152900,26847630650,3590,3590,3590,3590,0
|
|
20240603,152800,26847630650,3590,3590,3590,3590,0
|
|
20240603,152700,26847630650,3590,3590,3590,3590,0
|
|
20240603,152600,26847630650,3590,3590,3590,3590,0
|
|
20240603,152500,26847630650,3590,3590,3590,3590,0
|
|
20240603,152400,26847630650,3590,3590,3590,3590,0
|
|
20240603,152300,26847630650,3590,3590,3590,3590,0
|
|
20240603,152200,26847630650,3590,3590,3590,3590,0
|
|
20240603,152100,26847630650,3590,3590,3590,3590,0
|
|
20240603,152000,26847630650,3590,3590,3590,3590,0
|
|
20240603,151900,26847630650,3590,3580,3590,3575,30959
|
|
20240603,151800,26736717265,3575,3575,3580,3575,17115
|
|
20240603,151700,26675503370,3575,3570,3575,3565,24121
|
|
20240603,151600,26589323170,3570,3570,3570,3565,5888
|
|
20240603,151500,26568310240,3570,3570,3575,3565,19276
|
|
20240603,151400,26499492990,3565,3575,3575,3565,24036
|
|
20240603,151300,26413758050,3575,3575,3575,3565,23028
|
|
20240603,151200,26331548580,3575,3570,3575,3570,9321
|
|
20240603,151100,26298241420,3570,3570,3575,3570,14713
|
|
20240603,151000,26245676795,3570,3575,3580,3570,43847
|
|
20240603,150900,26089013535,3580,3580,3580,3575,12129
|
|
20240603,150800,26045607100,3580,3585,3585,3575,9369
|
|
20240603,150700,26012094255,3585,3580,3585,3575,9202
|
|
20240603,150600,25979152875,3580,3595,3595,3580,41844
|
|
20240603,150500,25829189050,3595,3595,3600,3590,30875
|
|
20240603,150400,25718272625,3590,3595,3595,3590,7390
|
|
20240603,150300,25691720120,3590,3595,3605,3585,76106
|
|
20240603,150200,25418307735,3600,3605,3605,3595,61458
|
|
20240603,150100,25196949235,3605,3600,3605,3600,13451
|
|
20240603,150000,25148499680,3605,3610,3610,3600,18712
|
|
20240603,145900,25081100190,3605,3605,3610,3605,40072
|
|
20240603,145800,24936536275,3610,3600,3610,3595,78110
|
|
20240603,145700,24655042840,3600,3600,3600,3595,26330
|
|
20240603,145600,24560368190,3600,3600,3600,3595,17194
|
|
20240603,145500,24498535280,3600,3590,3600,3590,10576
|
|
20240603,145400,24460518590,3595,3595,3595,3585,14435
|
|
20240603,145300,24408669950,3595,3595,3595,3590,11113
|
|
20240603,145200,24368724165,3595,3595,3595,3590,13032
|
|
20240603,145100,24321926660,3595,3590,3595,3590,17601
|
|
20240603,145000,24258660655,3595,3585,3595,3580,22477
|
|
20240603,144900,24177975520,3580,3580,3585,3575,1855
|
|
20240603,144800,24171329905,3580,3575,3580,3575,15556
|
|
20240603,144700,24115666350,3580,3580,3580,3575,13116
|
|
20240603,144600,24068716070,3580,3580,3580,3575,3844
|
|
20240603,144500,24054955755,3575,3570,3575,3570,15319
|
|
20240603,144400,24000255635,3570,3580,3580,3570,11435
|
|
20240603,144300,23959375555,3575,3580,3580,3570,19921
|
|
20240603,144200,23888166785,3580,3585,3585,3575,15632
|
|
20240603,144100,23832210845,3585,3585,3585,3585,2929
|
|
20240603,144000,23821710380,3585,3590,3590,3580,9499
|
|
20240603,143900,23787655590,3585,3590,3595,3585,13787
|
|
20240603,143800,23738165205,3590,3590,3595,3585,7015
|
|
20240603,143700,23712974400,3595,3580,3595,3580,33754
|
|
20240603,143600,23591731145,3580,3580,3585,3575,20129
|
|
20240603,143500,23519677745,3575,3575,3580,3570,10663
|
|
20240603,143400,23481550755,3570,3580,3585,3570,10830
|
|
20240603,143300,23442789590,3580,3580,3580,3575,2203
|
|
20240603,143200,23434902940,3580,3585,3585,3575,3713
|
|
20240603,143100,23421605030,3585,3570,3590,3570,13523
|
|
20240603,143000,23373160990,3570,3565,3575,3560,21857
|
|
20240603,142900,23295227730,3560,3560,3565,3560,7319
|
|
20240603,142800,23269170985,3565,3565,3565,3560,909
|
|
20240603,142700,23265932845,3560,3565,3565,3560,2342
|
|
20240603,142600,23257591185,3565,3570,3570,3565,2135
|
|
20240603,142500,23249975065,3565,3565,3565,3560,2994
|
|
20240603,142400,23239303150,3565,3565,3565,3560,7996
|
|
20240603,142300,23210800430,3570,3570,3575,3565,3136
|
|
20240603,142200,23199605880,3570,3560,3570,3560,9888
|
|
20240603,142100,23164330325,3560,3560,3565,3560,1545
|
|
20240603,142000,23158830070,3560,3555,3560,3550,14656
|
|
20240603,141900,23106665170,3555,3560,3560,3550,14412
|
|
20240603,141800,23055431850,3560,3560,3560,3555,9422
|
|
20240603,141700,23021934310,3555,3560,3560,3555,2000
|
|
20240603,141600,23014820940,3560,3560,3560,3555,6608
|
|
20240603,141500,22991325390,3560,3560,3560,3555,12770
|
|
20240603,141400,22945882150,3560,3570,3570,3560,36279
|
|
20240603,141300,22816624585,3570,3565,3570,3565,4030
|
|
20240603,141200,22802240135,3565,3565,3570,3565,7849
|
|
20240603,141100,22774228100,3570,3570,3570,3565,833
|
|
20240603,141000,22771254325,3570,3565,3570,3565,3290
|
|
20240603,140900,22759517260,3565,3570,3570,3565,5554
|
|
20240603,140800,22739706645,3570,3580,3580,3570,2377
|
|
20240603,140700,22731204185,3580,3565,3580,3565,5747
|
|
20240603,140600,22710697185,3565,3575,3575,3560,10489
|
|
20240603,140500,22673293085,3575,3575,3575,3570,2644
|
|
20240603,140400,22663842620,3570,3580,3585,3570,5976
|
|
20240603,140300,22642476310,3580,3585,3585,3580,25430
|
|
20240603,140200,22551375330,3580,3585,3590,3580,12847
|
|
20240603,140100,22505304760,3590,3590,3595,3585,16213
|
|
20240603,140000,22447100660,3590,3580,3590,3580,11401
|
|
20240603,135900,22406228560,3580,3585,3585,3580,15696
|
|
20240603,135800,22350013585,3585,3585,3585,3580,1509
|
|
20240603,135700,22344608250,3585,3585,3585,3580,3748
|
|
20240603,135600,22331177005,3585,3585,3585,3580,2818
|
|
20240603,135500,22321079170,3585,3580,3585,3575,7679
|
|
20240603,135400,22293593160,3580,3580,3585,3575,9284
|
|
20240603,135300,22260371535,3585,3575,3585,3575,2536
|
|
20240603,135200,22251286325,3585,3580,3585,3570,13553
|
|
20240603,135100,22202823155,3575,3590,3590,3575,51223
|
|
20240603,135000,22019409805,3590,3595,3595,3585,15812
|
|
20240603,134900,21962604895,3595,3585,3595,3575,60935
|
|
20240603,134800,21744070660,3585,3570,3585,3570,19798
|
|
20240603,134700,21673219580,3570,3575,3575,3565,2262
|
|
20240603,134600,21665148020,3575,3575,3575,3570,6128
|
|
20240603,134500,21643270115,3575,3570,3575,3570,4252
|
|
20240603,134400,21628070340,3570,3575,3575,3570,443
|
|
20240603,134300,21626486665,3570,3575,3575,3570,2673
|
|
20240603,134200,21616938895,3575,3580,3585,3570,61698
|
|
20240603,134100,21396328640,3580,3580,3585,3575,9678
|
|
20240603,134000,21361681995,3580,3585,3590,3575,10762
|
|
20240603,133900,21323150790,3580,3585,3595,3580,62669
|
|
20240603,133800,21098392910,3585,3570,3585,3565,66511
|
|
20240603,133700,20860732475,3565,3565,3570,3565,12904
|
|
20240603,133600,20814712955,3570,3565,3570,3560,13439
|
|
20240603,133500,20766804680,3565,3565,3565,3560,3125
|
|
20240603,133400,20755665950,3560,3560,3570,3550,5045
|
|
20240603,133300,20737681220,3565,3555,3565,3555,19873
|
|
20240603,133200,20666881210,3555,3555,3555,3545,6104
|
|
20240603,133100,20645209660,3555,3555,3555,3550,6887
|
|
20240603,133000,20620751375,3555,3555,3555,3550,4518
|
|
20240603,132900,20604703350,3555,3560,3560,3555,4601
|
|
20240603,132800,20588344210,3560,3560,3560,3555,5054
|
|
20240603,132700,20570351975,3560,3555,3560,3555,5665
|
|
20240603,132600,20550187665,3555,3550,3555,3550,891
|
|
20240603,132500,20547020270,3555,3555,3560,3550,7256
|
|
20240603,132400,20521200255,3555,3550,3560,3550,5802
|
|
20240603,132300,20500568595,3555,3550,3555,3545,8341
|
|
20240603,132200,20470945480,3550,3545,3550,3545,2558
|
|
20240603,132100,20461867230,3545,3545,3545,3540,2236
|
|
20240603,132000,20453941800,3540,3550,3550,3535,15025
|
|
20240603,131900,20400733290,3550,3550,3550,3545,2403
|
|
20240603,131800,20392203415,3550,3545,3550,3545,3922
|
|
20240603,131700,20378293970,3545,3540,3545,3540,3275
|
|
20240603,131600,20366694850,3540,3540,3540,3535,2790
|
|
20240603,131500,20356818360,3540,3540,3540,3535,2072
|
|
20240603,131400,20349485705,3535,3535,3540,3535,856
|
|
20240603,131300,20346457160,3535,3540,3540,3535,1051
|
|
20240603,131200,20342737660,3540,3540,3540,3535,2534
|
|
20240603,131100,20333768055,3540,3540,3540,3535,4814
|
|
20240603,131000,20316741595,3535,3540,3540,3535,3954
|
|
20240603,130900,20302752045,3540,3540,3545,3540,4273
|
|
20240603,130800,20287619180,3540,3545,3545,3540,16497
|
|
20240603,130700,20229215615,3545,3545,3545,3540,351
|
|
20240603,130600,20227971535,3540,3545,3545,3540,1968
|
|
20240603,130500,20220998125,3540,3535,3540,3535,3904
|
|
20240603,130400,20207179470,3540,3545,3545,3535,1002
|
|
20240603,130300,20203632340,3540,3540,3540,3535,11167
|
|
20240603,130200,20164101410,3540,3545,3545,3535,2325
|
|
20240603,130100,20155871205,3545,3540,3545,3540,2439
|
|
20240603,130000,20147235820,3540,3540,3545,3540,972
|
|
20240603,125900,20143790820,3535,3540,3540,3535,4104
|
|
20240603,125800,20129270295,3535,3540,3540,3535,801
|
|
20240603,125700,20126435895,3535,3535,3545,3530,8206
|
|
20240603,125600,20097443385,3535,3530,3535,3530,7468
|
|
20240603,125500,20071080030,3535,3540,3540,3530,21553
|
|
20240603,125400,19994933420,3535,3540,3540,3535,1205
|
|
20240603,125300,19990667940,3540,3535,3540,3535,2444
|
|
20240603,125200,19982016290,3535,3540,3540,3535,816
|
|
20240603,125100,19979128200,3540,3540,3540,3540,2917
|
|
20240603,125000,19968802020,3540,3540,3540,3535,4091
|
|
20240603,124900,19954338530,3540,3540,3540,3535,389
|
|
20240603,124800,19952961565,3540,3540,3540,3535,1981
|
|
20240603,124700,19945951265,3535,3540,3540,3535,2589
|
|
20240603,124600,19936794880,3540,3540,3540,3535,1189
|
|
20240603,124500,19932585825,3540,3535,3540,3535,21112
|
|
20240603,124400,19857876145,3535,3535,3535,3535,2098
|
|
20240603,124300,19850459715,3540,3540,3540,3535,3391
|
|
20240603,124200,19838455705,3540,3540,3540,3535,5408
|
|
20240603,124100,19819312385,3535,3535,3540,3535,2648
|
|
20240603,124000,19809951455,3535,3535,3535,3530,8149
|
|
20240603,123900,19781148400,3535,3535,3535,3535,1241
|
|
20240603,123800,19776761465,3530,3535,3540,3530,18652
|
|
20240603,123700,19710852895,3535,3535,3540,3535,1300
|
|
20240603,123600,19706257225,3535,3540,3540,3535,2034
|
|
20240603,123500,19699057905,3540,3535,3540,3535,1300
|
|
20240603,123400,19694458925,3535,3540,3540,3535,547
|
|
20240603,123300,19692522620,3535,3540,3540,3535,1220
|
|
20240603,123200,19688205540,3540,3540,3540,3535,10305
|
|
20240603,123100,19651757255,3540,3540,3540,3535,5193
|
|
20240603,123000,19633398835,3540,3540,3545,3540,4764
|
|
20240603,122900,19616530330,3540,3545,3545,3535,3680
|
|
20240603,122800,19603501760,3545,3540,3545,3535,2395
|
|
20240603,122700,19595019865,3540,3540,3540,3535,3216
|
|
20240603,122600,19583644505,3540,3535,3540,3535,3907
|
|
20240603,122500,19569826285,3540,3535,3540,3535,3044
|
|
20240603,122400,19559060215,3535,3535,3540,3530,2427
|
|
20240603,122300,19550479405,3535,3535,3535,3530,6380
|
|
20240603,122200,19527931240,3535,3535,3535,3535,1798
|
|
20240603,122100,19521575310,3535,3540,3540,3530,21143
|
|
20240603,122000,19446815485,3540,3540,3540,3535,2228
|
|
20240603,121900,19438930870,3535,3540,3540,3535,3001
|
|
20240603,121800,19428311945,3540,3550,3555,3540,34002
|
|
20240603,121700,19307879675,3550,3555,3555,3545,7812
|
|
20240603,121600,19280133690,3555,3565,3565,3555,4194
|
|
20240603,121500,19265214845,3565,3560,3570,3560,12179
|
|
20240603,121400,19221841765,3565,3570,3570,3565,37868
|
|
20240603,121300,19086682530,3570,3570,3575,3565,18705
|
|
20240603,121200,19019915565,3570,3560,3570,3560,2756
|
|
20240603,121100,19010096250,3560,3555,3560,3550,6410
|
|
20240603,121000,18987300735,3555,3550,3555,3550,1891
|
|
20240603,120900,18980583245,3550,3555,3560,3550,8607
|
|
20240603,120800,18950020565,3555,3550,3560,3545,5076
|
|
20240603,120700,18931980715,3545,3550,3555,3545,7742
|
|
20240603,120600,18904500195,3555,3555,3560,3550,1863
|
|
20240603,120500,18897873225,3550,3550,3555,3550,964
|
|
20240603,120400,18894449875,3550,3560,3560,3550,9820
|
|
20240603,120300,18859538550,3560,3560,3565,3555,7744
|
|
20240603,120200,18831977285,3560,3555,3565,3550,7653
|
|
20240603,120100,18804781565,3555,3565,3565,3555,12383
|
|
20240603,120000,18760692745,3560,3565,3565,3560,6924
|
|
20240603,115900,18736035270,3565,3560,3565,3560,5595
|
|
20240603,115800,18716112800,3565,3560,3565,3560,1596
|
|
20240603,115700,18710427950,3565,3565,3570,3565,10707
|
|
20240603,115600,18672241285,3565,3570,3575,3565,7362
|
|
20240603,115500,18645945885,3570,3570,3575,3570,3552
|
|
20240603,115400,18633249010,3575,3560,3575,3560,7133
|
|
20240603,115300,18607780380,3565,3565,3565,3560,13802
|
|
20240603,115200,18558584470,3560,3560,3565,3560,5209
|
|
20240603,115100,18540016805,3560,3560,3570,3560,4054
|
|
20240603,115000,18525565305,3560,3560,3565,3550,8186
|
|
20240603,114900,18496436350,3550,3550,3560,3545,5746
|
|
20240603,114800,18476023190,3555,3550,3555,3550,6444
|
|
20240603,114700,18453138980,3550,3545,3550,3540,1522
|
|
20240603,114600,18447740235,3545,3545,3550,3540,4585
|
|
20240603,114500,18431493925,3545,3550,3550,3540,6636
|
|
20240603,114400,18407960605,3550,3545,3550,3545,5892
|
|
20240603,114300,18387059995,3545,3560,3560,3540,8133
|
|
20240603,114200,18358208070,3550,3555,3560,3550,4555
|
|
20240603,114100,18342018285,3555,3555,3560,3550,5752
|
|
20240603,114000,18321590150,3555,3555,3565,3555,4447
|
|
20240603,113900,18305780895,3560,3565,3570,3560,9563
|
|
20240603,113800,18271706710,3570,3565,3570,3565,1588
|
|
20240603,113700,18266045445,3565,3570,3570,3565,10268
|
|
20240603,113600,18229437220,3570,3565,3570,3560,3688
|
|
20240603,113500,18216291400,3565,3570,3570,3560,5262
|
|
20240603,113400,18197544580,3570,3575,3575,3565,8650
|
|
20240603,113300,18166657930,3575,3575,3580,3565,24470
|
|
20240603,113200,18079320505,3575,3575,3580,3575,4865
|
|
20240603,113100,18061928095,3575,3570,3580,3570,41044
|
|
20240603,113000,17915200925,3570,3560,3570,3560,7473
|
|
20240603,112900,17888543975,3565,3570,3570,3560,6344
|
|
20240603,112800,17865932210,3570,3560,3570,3555,20178
|
|
20240603,112700,17794039710,3555,3560,3560,3555,8419
|
|
20240603,112600,17764090030,3560,3560,3560,3550,5523
|
|
20240603,112500,17744440490,3560,3555,3560,3555,7211
|
|
20240603,112400,17718794770,3555,3555,3555,3550,7897
|
|
20240603,112300,17690726805,3550,3550,3550,3550,8401
|
|
20240603,112200,17660903255,3550,3550,3555,3550,1933
|
|
20240603,112100,17654040565,3555,3550,3555,3545,7001
|
|
20240603,112000,17629167220,3545,3550,3550,3545,1925
|
|
20240603,111900,17622341700,3550,3530,3555,3530,43745
|
|
20240603,111800,17467281800,3530,3540,3540,3525,22064
|
|
20240603,111700,17389333435,3535,3535,3540,3535,5647
|
|
20240603,111600,17369369610,3540,3540,3540,3535,5600
|
|
20240603,111500,17349550930,3540,3540,3540,3535,4147
|
|
20240603,111400,17334878315,3535,3535,3540,3535,2585
|
|
20240603,111300,17325737775,3535,3540,3540,3535,443
|
|
20240603,111200,17324171175,3540,3540,3540,3535,4169
|
|
20240603,111100,17309417900,3535,3540,3540,3535,11081
|
|
20240603,111000,17270244445,3540,3535,3540,3535,4846
|
|
20240603,110900,17253099095,3535,3530,3535,3525,10676
|
|
20240603,110800,17215388275,3530,3535,3535,3525,7786
|
|
20240603,110700,17187893405,3535,3535,3535,3530,4484
|
|
20240603,110600,17172057200,3535,3535,3540,3535,7039
|
|
20240603,110500,17147169755,3535,3530,3535,3525,10193
|
|
20240603,110400,17111185360,3530,3530,3530,3525,4060
|
|
20240603,110300,17096856780,3530,3525,3530,3525,2463
|
|
20240603,110200,17088169315,3525,3520,3530,3520,8419
|
|
20240603,110100,17058504710,3525,3520,3525,3520,11158
|
|
20240603,110000,17019203575,3520,3525,3525,3520,44037
|
|
20240603,105900,16864168800,3525,3525,3525,3520,14769
|
|
20240603,105800,16812151375,3525,3525,3525,3520,17514
|
|
20240603,105700,16750491090,3525,3540,3540,3520,43662
|
|
20240603,105600,16596474785,3530,3540,3540,3530,5036
|
|
20240603,105500,16578668435,3540,3545,3545,3535,36154
|
|
20240603,105400,16450686060,3545,3540,3545,3540,13905
|
|
20240603,105300,16401423745,3540,3535,3545,3530,24940
|
|
20240603,105200,16313164455,3530,3530,3535,3530,18858
|
|
20240603,105100,16246543910,3535,3530,3540,3530,9831
|
|
20240603,105000,16211814655,3535,3545,3545,3535,23848
|
|
20240603,104900,16127482910,3540,3540,3545,3540,6984
|
|
20240603,104800,16102753300,3545,3545,3545,3535,18374
|
|
20240603,104700,16037719350,3545,3550,3555,3540,11789
|
|
20240603,104600,15995922450,3550,3560,3560,3545,21461
|
|
20240603,104500,15919726845,3560,3570,3570,3560,26203
|
|
20240603,104400,15826352705,3575,3575,3575,3570,7495
|
|
20240603,104300,15799582795,3575,3565,3575,3565,7866
|
|
20240603,104200,15771521680,3565,3575,3575,3565,13191
|
|
20240603,104100,15724446510,3570,3575,3575,3565,7043
|
|
20240603,104000,15699297310,3565,3560,3575,3560,14757
|
|
20240603,103900,15646700685,3560,3555,3560,3555,7954
|
|
20240603,103800,15618401890,3555,3550,3555,3545,6124
|
|
20240603,103700,15596659300,3550,3545,3550,3545,2722
|
|
20240603,103600,15587003325,3545,3545,3550,3540,5757
|
|
20240603,103500,15566589385,3545,3545,3550,3540,14665
|
|
20240603,103400,15514654940,3545,3550,3550,3540,13755
|
|
20240603,103300,15465900245,3550,3555,3555,3540,14703
|
|
20240603,103200,15413755375,3550,3550,3555,3545,20912
|
|
20240603,103100,15339552590,3550,3560,3560,3550,49013
|
|
20240603,103000,15165449805,3560,3565,3565,3555,17185
|
|
20240603,102900,15104249195,3565,3565,3570,3560,14696
|
|
20240603,102800,15051880745,3565,3560,3565,3560,6078
|
|
20240603,102700,15030230240,3565,3570,3570,3560,39059
|
|
20240603,102600,14891053770,3565,3580,3580,3560,51128
|
|
20240603,102500,14708675745,3580,3580,3580,3570,12869
|
|
20240603,102400,14662667235,3575,3580,3580,3575,15512
|
|
20240603,102300,14607154255,3580,3580,3580,3575,25925
|
|
20240603,102200,14514353280,3580,3585,3590,3580,7963
|
|
20240603,102100,14485805785,3585,3590,3590,3580,65900
|
|
20240603,102000,14249617585,3585,3610,3615,3585,92175
|
|
20240603,101900,13918155005,3615,3600,3615,3595,71477
|
|
20240603,101800,13660503755,3595,3600,3600,3585,69886
|
|
20240603,101700,13409259450,3595,3590,3600,3585,37942
|
|
20240603,101600,13272825575,3585,3595,3605,3585,65299
|
|
20240603,101500,13038246105,3605,3585,3605,3585,37234
|
|
20240603,101400,12904398045,3585,3610,3610,3580,130672
|
|
20240603,101300,12435259010,3610,3585,3615,3585,145487
|
|
20240603,101200,11912024560,3580,3575,3585,3570,25997
|
|
20240603,101100,11818920575,3575,3590,3590,3575,39224
|
|
20240603,101000,11678278305,3590,3575,3595,3575,39687
|
|
20240603,100900,11535934320,3570,3565,3575,3565,27700
|
|
20240603,100800,11437048870,3565,3580,3580,3565,30254
|
|
20240603,100700,11329019170,3575,3580,3580,3570,24570
|
|
20240603,100600,11241125855,3575,3565,3585,3565,44763
|
|
20240603,100500,11081119300,3565,3560,3570,3555,35590
|
|
20240603,100400,10954367860,3560,3555,3565,3550,28467
|
|
20240603,100300,10853129740,3555,3535,3555,3530,96344
|
|
20240603,100200,10511599905,3530,3525,3530,3525,14974
|
|
20240603,100100,10458756250,3525,3530,3535,3525,19740
|
|
20240603,100000,10389086755,3530,3525,3530,3525,13599
|
|
20240603,095900,10341141130,3525,3525,3535,3520,5634
|
|
20240603,095800,10321267685,3525,3525,3535,3515,63609
|
|
20240603,095700,10097156780,3525,3525,3530,3520,16697
|
|
20240603,095600,10038262330,3520,3530,3535,3520,25151
|
|
20240603,095500,9949605705,3535,3535,3535,3530,8058
|
|
20240603,095400,9921155220,3535,3540,3545,3530,17486
|
|
20240603,095300,9859358220,3540,3525,3540,3525,39400
|
|
20240603,095200,9720255885,3525,3525,3530,3520,20054
|
|
20240603,095100,9649580495,3525,3530,3535,3525,19056
|
|
20240603,095000,9582293110,3530,3530,3535,3520,45748
|
|
20240603,094900,9421037875,3535,3530,3535,3530,18743
|
|
20240603,094800,9354858195,3535,3535,3540,3535,7069
|
|
20240603,094700,9329863480,3535,3540,3545,3535,17138
|
|
20240603,094600,9269226240,3535,3540,3540,3530,6177
|
|
20240603,094500,9247392575,3545,3530,3545,3525,46734
|
|
20240603,094400,9082358765,3530,3535,3535,3525,24657
|
|
20240603,094300,8995301635,3535,3535,3540,3530,14891
|
|
20240603,094200,8942665240,3530,3545,3545,3525,48140
|
|
20240603,094100,8772391650,3545,3565,3565,3540,62197
|
|
20240603,094000,8551605620,3565,3575,3575,3565,16791
|
|
20240603,093900,8491655170,3575,3580,3580,3570,10572
|
|
20240603,093800,8453857885,3575,3560,3580,3560,28542
|
|
20240603,093700,8351967095,3560,3545,3565,3540,25331
|
|
20240603,093600,8262039545,3545,3550,3550,3540,28393
|
|
20240603,093500,8161313455,3545,3550,3555,3545,13573
|
|
20240603,093400,8113126380,3550,3560,3565,3550,13702
|
|
20240603,093300,8064423460,3565,3570,3570,3560,23563
|
|
20240603,093200,7980459590,3565,3560,3570,3560,6764
|
|
20240603,093100,7956355510,3560,3565,3570,3560,12667
|
|
20240603,093000,7911184585,3565,3560,3570,3555,18485
|
|
20240603,092900,7845248135,3555,3545,3570,3535,62757
|
|
20240603,092800,7622088260,3545,3535,3545,3530,18656
|
|
20240603,092700,7556057140,3535,3530,3540,3520,32601
|
|
20240603,092600,7440893435,3530,3530,3540,3525,33794
|
|
20240603,092500,7321575470,3525,3525,3530,3510,69396
|
|
20240603,092400,7077329450,3525,3530,3530,3520,30557
|
|
20240603,092300,6969610280,3530,3520,3535,3520,54680
|
|
20240603,092200,6776789965,3535,3530,3535,3520,92654
|
|
20240603,092100,6450179055,3530,3530,3540,3525,39038
|
|
20240603,092000,6312325735,3530,3550,3555,3530,35917
|
|
20240603,091900,6185265320,3555,3545,3555,3545,23775
|
|
20240603,091800,6100819860,3550,3540,3560,3520,118602
|
|
20240603,091700,5681484250,3545,3550,3550,3530,41451
|
|
20240603,091600,5534673175,3550,3555,3555,3530,72195
|
|
20240603,091500,5278829160,3555,3560,3570,3545,112776
|
|
20240603,091400,4878160075,3555,3590,3595,3555,93462
|
|
20240603,091300,4544515090,3595,3585,3605,3580,65339
|
|
20240603,091200,4309754845,3585,3580,3585,3570,26290
|
|
20240603,091100,4215745550,3575,3585,3590,3560,73575
|
|
20240603,091000,3952651015,3580,3595,3600,3580,64312
|
|
20240603,090900,3721900315,3600,3595,3605,3590,34881
|
|
20240603,090800,3596420890,3595,3615,3615,3585,67877
|
|
20240603,090700,3352171660,3615,3615,3615,3590,105123
|
|
20240603,090600,2973108480,3615,3575,3615,3575,37751
|
|
20240603,090500,2837239700,3575,3605,3605,3575,51863
|
|
20240603,090400,2651282225,3605,3600,3615,3590,46333
|
|
20240603,090300,2484261690,3610,3555,3615,3550,114087
|
|
20240603,090200,2074585275,3550,3600,3600,3550,106553
|
|
20240603,090100,1694443105,3595,3570,3635,3565,186040
|
|
20240603,090000,1025329735,3570,3550,3585,3550,282117
|