593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,184900,6322077000,11660,11660,11660,11660,0
|
|
20240603,184800,6322077000,11660,11660,11660,11660,0
|
|
20240603,184700,6322077000,11660,11660,11660,11660,0
|
|
20240603,184600,6322077000,11660,11660,11660,11660,0
|
|
20240603,184500,6322077000,11660,11660,11660,11660,0
|
|
20240603,184400,6322077000,11660,11660,11660,11660,0
|
|
20240603,184300,6322077000,11660,11660,11660,11660,0
|
|
20240603,184200,6322077000,11660,11660,11660,11660,0
|
|
20240603,184100,6322077000,11660,11660,11660,11660,0
|
|
20240603,184000,6322077000,11660,11660,11660,11660,0
|
|
20240603,183900,6322077000,11660,11660,11660,11660,0
|
|
20240603,183800,6322077000,11660,11660,11660,11660,0
|
|
20240603,183700,6322077000,11660,11660,11660,11660,0
|
|
20240603,183600,6322077000,11660,11660,11660,11660,0
|
|
20240603,183500,6322077000,11660,11660,11660,11660,0
|
|
20240603,183400,6322077000,11660,11660,11660,11660,0
|
|
20240603,183300,6322077000,11660,11660,11660,11660,0
|
|
20240603,183200,6322077000,11660,11660,11660,11660,0
|
|
20240603,183100,6322077000,11660,11660,11660,11660,0
|
|
20240603,183000,6322077000,11660,11660,11660,11660,0
|
|
20240603,182900,6322077000,11660,11660,11660,11660,0
|
|
20240603,182800,6322077000,11660,11660,11660,11660,0
|
|
20240603,182700,6322077000,11660,11660,11660,11660,0
|
|
20240603,182600,6322077000,11660,11660,11660,11660,0
|
|
20240603,182500,6322077000,11660,11660,11660,11660,0
|
|
20240603,182400,6322077000,11660,11660,11660,11660,0
|
|
20240603,182300,6322077000,11660,11660,11660,11660,0
|
|
20240603,182200,6322077000,11660,11660,11660,11660,0
|
|
20240603,182100,6322077000,11660,11660,11660,11660,0
|
|
20240603,182000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,181900,6322077000,11660,11660,11660,11660,0
|
|
20240603,181800,6322077000,11660,11660,11660,11660,0
|
|
20240603,181700,6322077000,11660,11660,11660,11660,0
|
|
20240603,181600,6322077000,11660,11660,11660,11660,0
|
|
20240603,181500,6322077000,11660,11660,11660,11660,0
|
|
20240603,181400,6322077000,11660,11660,11660,11660,0
|
|
20240603,181300,6322077000,11660,11660,11660,11660,0
|
|
20240603,181200,6322077000,11660,11660,11660,11660,0
|
|
20240603,181100,6322077000,11660,11660,11660,11660,0
|
|
20240603,181000,6322077000,11660,11660,11660,11660,0
|
|
20240603,180900,6322077000,11660,11660,11660,11660,0
|
|
20240603,180800,6322077000,11660,11660,11660,11660,0
|
|
20240603,180700,6322077000,11660,11660,11660,11660,0
|
|
20240603,180600,6322077000,11660,11660,11660,11660,0
|
|
20240603,180500,6322077000,11660,11660,11660,11660,0
|
|
20240603,180400,6322077000,11660,11660,11660,11660,0
|
|
20240603,180300,6322077000,11660,11660,11660,11660,0
|
|
20240603,180200,6322077000,11660,11660,11660,11660,0
|
|
20240603,180100,6322077000,11660,11660,11660,11660,0
|
|
20240603,180000,6322077000,11660,11660,11660,11660,0
|
|
20240603,175900,6322077000,11660,11660,11660,11660,0
|
|
20240603,175800,6322077000,11660,11660,11660,11660,0
|
|
20240603,175700,6322077000,11660,11660,11660,11660,0
|
|
20240603,175600,6322077000,11660,11660,11660,11660,0
|
|
20240603,175500,6322077000,11660,11660,11660,11660,0
|
|
20240603,175400,6322077000,11660,11660,11660,11660,0
|
|
20240603,175300,6322077000,11660,11660,11660,11660,0
|
|
20240603,175200,6322077000,11660,11660,11660,11660,0
|
|
20240603,175100,6322077000,11660,11660,11660,11660,0
|
|
20240603,175000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,174900,6322077000,11660,11660,11660,11660,0
|
|
20240603,174800,6322077000,11660,11660,11660,11660,0
|
|
20240603,174700,6322077000,11660,11660,11660,11660,0
|
|
20240603,174600,6322077000,11660,11660,11660,11660,0
|
|
20240603,174500,6322077000,11660,11660,11660,11660,0
|
|
20240603,174400,6322077000,11660,11660,11660,11660,0
|
|
20240603,174300,6322077000,11660,11660,11660,11660,0
|
|
20240603,174200,6322077000,11660,11660,11660,11660,0
|
|
20240603,174100,6322077000,11660,11660,11660,11660,0
|
|
20240603,174000,6322077000,11660,11660,11660,11660,0
|
|
20240603,173900,6322077000,11660,11660,11660,11660,0
|
|
20240603,173800,6322077000,11660,11660,11660,11660,0
|
|
20240603,173700,6322077000,11660,11660,11660,11660,0
|
|
20240603,173600,6322077000,11660,11660,11660,11660,0
|
|
20240603,173500,6322077000,11660,11660,11660,11660,0
|
|
20240603,173400,6322077000,11660,11660,11660,11660,0
|
|
20240603,173300,6322077000,11660,11660,11660,11660,0
|
|
20240603,173200,6322077000,11660,11660,11660,11660,0
|
|
20240603,173100,6322077000,11660,11660,11660,11660,0
|
|
20240603,173000,6322077000,11660,11660,11660,11660,0
|
|
20240603,172900,6322077000,11660,11660,11660,11660,0
|
|
20240603,172800,6322077000,11660,11660,11660,11660,0
|
|
20240603,172700,6322077000,11660,11660,11660,11660,0
|
|
20240603,172600,6322077000,11660,11660,11660,11660,0
|
|
20240603,172500,6322077000,11660,11660,11660,11660,0
|
|
20240603,172400,6322077000,11660,11660,11660,11660,0
|
|
20240603,172300,6322077000,11660,11660,11660,11660,0
|
|
20240603,172200,6322077000,11660,11660,11660,11660,0
|
|
20240603,172100,6322077000,11660,11660,11660,11660,0
|
|
20240603,172000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,171900,6322077000,11660,11660,11660,11660,0
|
|
20240603,171800,6322077000,11660,11660,11660,11660,0
|
|
20240603,171700,6322077000,11660,11660,11660,11660,0
|
|
20240603,171600,6322077000,11660,11660,11660,11660,0
|
|
20240603,171500,6322077000,11660,11660,11660,11660,0
|
|
20240603,171400,6322077000,11660,11660,11660,11660,0
|
|
20240603,171300,6322077000,11660,11660,11660,11660,0
|
|
20240603,171200,6322077000,11660,11660,11660,11660,0
|
|
20240603,171100,6322077000,11660,11660,11660,11660,0
|
|
20240603,171000,6322077000,11660,11660,11660,11660,0
|
|
20240603,170900,6322077000,11660,11660,11660,11660,0
|
|
20240603,170800,6322077000,11660,11660,11660,11660,0
|
|
20240603,170700,6322077000,11660,11660,11660,11660,0
|
|
20240603,170600,6322077000,11660,11660,11660,11660,0
|
|
20240603,170500,6322077000,11660,11660,11660,11660,0
|
|
20240603,170400,6322077000,11660,11660,11660,11660,0
|
|
20240603,170300,6322077000,11660,11660,11660,11660,0
|
|
20240603,170200,6322077000,11660,11660,11660,11660,0
|
|
20240603,170100,6322077000,11660,11660,11660,11660,0
|
|
20240603,170000,6322077000,11660,11660,11660,11660,0
|
|
20240603,165900,6322077000,11660,11660,11660,11660,0
|
|
20240603,165800,6322077000,11660,11660,11660,11660,0
|
|
20240603,165700,6322077000,11660,11660,11660,11660,0
|
|
20240603,165600,6322077000,11660,11660,11660,11660,0
|
|
20240603,165500,6322077000,11660,11660,11660,11660,0
|
|
20240603,165400,6322077000,11660,11660,11660,11660,0
|
|
20240603,165300,6322077000,11660,11660,11660,11660,0
|
|
20240603,165200,6322077000,11660,11660,11660,11660,0
|
|
20240603,165100,6322077000,11660,11660,11660,11660,0
|
|
20240603,165000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,164900,6322077000,11660,11660,11660,11660,0
|
|
20240603,164800,6322077000,11660,11660,11660,11660,0
|
|
20240603,164700,6322077000,11660,11660,11660,11660,0
|
|
20240603,164600,6322077000,11660,11660,11660,11660,0
|
|
20240603,164500,6322077000,11660,11660,11660,11660,0
|
|
20240603,164400,6322077000,11660,11660,11660,11660,0
|
|
20240603,164300,6322077000,11660,11660,11660,11660,0
|
|
20240603,164200,6322077000,11660,11660,11660,11660,0
|
|
20240603,164100,6322077000,11660,11660,11660,11660,0
|
|
20240603,164000,6322077000,11660,11660,11660,11660,0
|
|
20240603,163900,6322077000,11660,11660,11660,11660,0
|
|
20240603,163800,6322077000,11660,11660,11660,11660,0
|
|
20240603,163700,6322077000,11660,11660,11660,11660,0
|
|
20240603,163600,6322077000,11660,11660,11660,11660,0
|
|
20240603,163500,6322077000,11660,11660,11660,11660,0
|
|
20240603,163400,6322077000,11660,11660,11660,11660,0
|
|
20240603,163300,6322077000,11660,11660,11660,11660,0
|
|
20240603,163200,6322077000,11660,11660,11660,11660,0
|
|
20240603,163100,6322077000,11660,11660,11660,11660,0
|
|
20240603,163000,6322077000,11660,11660,11660,11660,0
|
|
20240603,162900,6322077000,11660,11660,11660,11660,0
|
|
20240603,162800,6322077000,11660,11660,11660,11660,0
|
|
20240603,162700,6322077000,11660,11660,11660,11660,0
|
|
20240603,162600,6322077000,11660,11660,11660,11660,0
|
|
20240603,162500,6322077000,11660,11660,11660,11660,0
|
|
20240603,162400,6322077000,11660,11660,11660,11660,0
|
|
20240603,162300,6322077000,11660,11660,11660,11660,0
|
|
20240603,162200,6322077000,11660,11660,11660,11660,0
|
|
20240603,162100,6322077000,11660,11660,11660,11660,0
|
|
20240603,162000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,161900,6322077000,11660,11660,11660,11660,0
|
|
20240603,161800,6322077000,11660,11660,11660,11660,0
|
|
20240603,161700,6322077000,11660,11660,11660,11660,0
|
|
20240603,161600,6322077000,11660,11660,11660,11660,0
|
|
20240603,161500,6322077000,11660,11660,11660,11660,0
|
|
20240603,161400,6322077000,11660,11660,11660,11660,0
|
|
20240603,161300,6322077000,11660,11660,11660,11660,0
|
|
20240603,161200,6322077000,11660,11660,11660,11660,0
|
|
20240603,161100,6322077000,11660,11660,11660,11660,0
|
|
20240603,161000,6322077000,11660,11660,11660,11660,0
|
|
20240603,160900,6322077000,11660,11660,11660,11660,0
|
|
20240603,160800,6322077000,11660,11660,11660,11660,0
|
|
20240603,160700,6322077000,11660,11660,11660,11660,0
|
|
20240603,160600,6322077000,11660,11660,11660,11660,0
|
|
20240603,160500,6322077000,11660,11660,11660,11660,0
|
|
20240603,160400,6322077000,11660,11660,11660,11660,0
|
|
20240603,160300,6322077000,11660,11660,11660,11660,0
|
|
20240603,160200,6322077000,11660,11660,11660,11660,0
|
|
20240603,160100,6322077000,11660,11660,11660,11660,0
|
|
20240603,160000,6322077000,11660,11660,11660,11660,0
|
|
20240603,155900,6322077000,11660,11660,11660,11660,0
|
|
20240603,155800,6322077000,11660,11660,11660,11660,0
|
|
20240603,155700,6322077000,11660,11660,11660,11660,0
|
|
20240603,155600,6322077000,11660,11660,11660,11660,0
|
|
20240603,155500,6322077000,11660,11660,11660,11660,0
|
|
20240603,155400,6322077000,11660,11660,11660,11660,0
|
|
20240603,155300,6322077000,11660,11660,11660,11660,0
|
|
20240603,155200,6322077000,11660,11660,11660,11660,0
|
|
20240603,155100,6322077000,11660,11660,11660,11660,0
|
|
20240603,155000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,154900,6322077000,11660,11660,11660,11660,0
|
|
20240603,154800,6322077000,11660,11660,11660,11660,0
|
|
20240603,154700,6322077000,11660,11660,11660,11660,0
|
|
20240603,154600,6322077000,11660,11660,11660,11660,0
|
|
20240603,154500,6322077000,11660,11660,11660,11660,0
|
|
20240603,154400,6322077000,11660,11660,11660,11660,0
|
|
20240603,154300,6322077000,11660,11660,11660,11660,0
|
|
20240603,154200,6322077000,11660,11660,11660,11660,0
|
|
20240603,154100,6322077000,11660,11660,11660,11660,0
|
|
20240603,154000,6322077000,11660,11660,11660,11660,0
|
|
20240603,153900,6322077000,11660,11660,11660,11660,0
|
|
20240603,153800,6322077000,11660,11660,11660,11660,0
|
|
20240603,153700,6322077000,11660,11660,11660,11660,0
|
|
20240603,153600,6322077000,11660,11660,11660,11660,0
|
|
20240603,153500,6322077000,11660,11660,11660,11660,0
|
|
20240603,153400,6322077000,11660,11660,11660,11660,0
|
|
20240603,153300,6322077000,11660,11660,11660,11660,0
|
|
20240603,153200,6322077000,11660,11660,11660,11660,0
|
|
20240603,153100,6322077000,11660,11660,11660,11660,0
|
|
20240603,153000,6322077000,11660,11660,11660,11660,6567
|
|
20240603,152900,6245505780,11730,11730,11730,11730,0
|
|
20240603,152800,6245505780,11730,11730,11730,11730,0
|
|
20240603,152700,6245505780,11730,11730,11730,11730,0
|
|
20240603,152600,6245505780,11730,11730,11730,11730,0
|
|
20240603,152500,6245505780,11730,11730,11730,11730,0
|
|
20240603,152400,6245505780,11730,11730,11730,11730,0
|
|
20240603,152300,6245505780,11730,11730,11730,11730,0
|
|
20240603,152200,6245505780,11730,11730,11730,11730,0
|
|
20240603,152100,6245505780,11730,11730,11730,11730,0
|
|
20240603,152000,6245505780,11730,11730,11730,11730,0
|
|
20240603,151900,6245505780,11730,11690,11730,11670,1057
|
|
20240603,151800,6233137640,11700,11700,11710,11700,3710
|
|
20240603,151700,6189730630,11700,11680,11700,11680,1018
|
|
20240603,151600,6177834310,11700,11690,11700,11690,501
|
|
20240603,151500,6171977610,11700,11690,11700,11680,3042
|
|
20240603,151400,6136416710,11690,11670,11690,11650,595
|
|
20240603,151300,6129472030,11700,11650,11700,11650,779
|
|
20240603,151200,6120374720,11640,11640,11650,11640,431
|
|
20240603,151100,6115357790,11630,11640,11640,11630,210
|
|
20240603,151000,6112914010,11630,11620,11630,11620,775
|
|
20240603,150900,6103901040,11630,11620,11630,11620,309
|
|
20240603,150800,6100310100,11620,11610,11620,11610,966
|
|
20240603,150700,6089094790,11610,11600,11610,11600,672
|
|
20240603,150600,6081299270,11600,11610,11610,11600,1313
|
|
20240603,150500,6066064170,11610,11620,11620,11610,896
|
|
20240603,150400,6055661540,11610,11610,11620,11610,324
|
|
20240603,150300,6051898050,11620,11630,11630,11610,1394
|
|
20240603,150200,6035700620,11630,11620,11630,11610,2114
|
|
20240603,150100,6011134130,11630,11630,11630,11630,254
|
|
20240603,150000,6008180110,11630,11620,11630,11620,71
|
|
20240603,145900,6007354990,11630,11630,11630,11630,28
|
|
20240603,145800,6007029350,11630,11630,11630,11620,930
|
|
20240603,145700,5996222210,11620,11630,11630,11620,219
|
|
20240603,145600,5993677340,11620,11630,11630,11620,368
|
|
20240603,145500,5989398500,11620,11620,11630,11620,60
|
|
20240603,145400,5988701280,11630,11620,11630,11620,260
|
|
20240603,145300,5985678170,11630,11640,11640,11620,441
|
|
20240603,145200,5980553380,11630,11640,11640,11630,119
|
|
20240603,145100,5979169320,11650,11620,11650,11620,1110
|
|
20240603,145000,5966246950,11620,11630,11630,11620,199
|
|
20240603,144900,5963934250,11630,11640,11640,11630,3788
|
|
20240603,144800,5919867080,11650,11650,11650,11650,55
|
|
20240603,144700,5919226330,11670,11660,11670,11650,359
|
|
20240603,144600,5915040530,11650,11650,11660,11650,432
|
|
20240603,144500,5910007430,11660,11660,11660,11660,74
|
|
20240603,144400,5909144590,11660,11640,11660,11640,2932
|
|
20240603,144300,5875002110,11640,11630,11640,11630,192
|
|
20240603,144200,5872769140,11600,11600,11610,11600,1095
|
|
20240603,144100,5860067000,11610,11610,11610,11600,56
|
|
20240603,144000,5859416940,11600,11610,11610,11600,948
|
|
20240603,143900,5848414640,11610,11640,11640,11610,2214
|
|
20240603,143800,5822654020,11650,11640,11650,11640,69
|
|
20240603,143700,5821850770,11610,11630,11640,11610,188
|
|
20240603,143600,5819665620,11610,11600,11610,11600,407
|
|
20240603,143500,5814942940,11600,11590,11600,11590,735
|
|
20240603,143400,5806418170,11590,11600,11600,11590,1350
|
|
20240603,143300,5790762620,11590,11610,11610,11590,7086
|
|
20240603,143200,5708559050,11620,11640,11640,11610,2412
|
|
20240603,143100,5680534590,11640,11640,11650,11620,803
|
|
20240603,143000,5671194950,11640,11630,11640,11630,427
|
|
20240603,142900,5666228890,11650,11630,11650,11630,238
|
|
20240603,142800,5663457730,11630,11630,11630,11620,84
|
|
20240603,142700,5662480880,11630,11630,11630,11610,2377
|
|
20240603,142600,5634863260,11630,11620,11630,11620,232
|
|
20240603,142500,5632166270,11630,11620,11630,11620,39
|
|
20240603,142400,5631712740,11630,11610,11630,11610,311
|
|
20240603,142300,5628097090,11610,11680,11680,11610,15309
|
|
20240603,142200,5449850470,11670,11660,11700,11660,137
|
|
20240603,142100,5448248820,11660,11670,11670,11660,590
|
|
20240603,142000,5441367340,11670,11660,11670,11660,1247
|
|
20240603,141900,5426818500,11660,11670,11670,11660,1929
|
|
20240603,141800,5404324170,11670,11670,11670,11660,292
|
|
20240603,141700,5400916560,11670,11690,11700,11660,11332
|
|
20240603,141600,5268602070,11690,11710,11710,11690,2149
|
|
20240603,141500,5243448640,11710,11710,11710,11710,108
|
|
20240603,141400,5242183960,11710,11710,11710,11710,10
|
|
20240603,141300,5242066860,11710,11710,11730,11710,281
|
|
20240603,141200,5238775870,11710,11720,11720,11710,337
|
|
20240603,141100,5234829090,11720,11720,11720,11710,962
|
|
20240603,141000,5223557250,11720,11720,11720,11710,813
|
|
20240603,140900,5214030460,11710,11700,11710,11690,203
|
|
20240603,140800,5211653440,11690,11690,11710,11690,207
|
|
20240603,140700,5209233550,11700,11700,11700,11690,1283
|
|
20240603,140600,5194224080,11690,11700,11700,11690,260
|
|
20240603,140500,5191184480,11700,11700,11700,11690,1244
|
|
20240603,140400,5176629690,11700,11710,11710,11700,92
|
|
20240603,140300,5175552380,11720,11710,11720,11710,220
|
|
20240603,140200,5172975180,11720,11720,11720,11720,28
|
|
20240603,140100,5172647020,11710,11720,11720,11710,322
|
|
20240603,140000,5168876230,11740,11740,11740,11730,59
|
|
20240603,135900,5168183590,11740,11740,11740,11740,7
|
|
20240603,135800,5168101410,11710,11710,11710,11700,145
|
|
20240603,135700,5166403560,11710,11710,11710,11710,173
|
|
20240603,135600,5164377730,11710,11720,11720,11710,314
|
|
20240603,135500,5160700610,11720,11720,11720,11720,22
|
|
20240603,135400,5160442770,11720,11710,11750,11710,532
|
|
20240603,135300,5154208190,11750,11700,11750,11700,698
|
|
20240603,135200,5146039160,11700,11740,11740,11700,1591
|
|
20240603,135100,5127414650,11740,11740,11740,11740,2
|
|
20240603,135000,5127391170,11720,11750,11750,11720,225
|
|
20240603,134900,5124752530,11720,11710,11720,11710,217
|
|
20240603,134800,5122209860,11710,11750,11750,11710,1079
|
|
20240603,134700,5109563790,11740,11740,11750,11730,19
|
|
20240603,134600,5109340650,11750,11730,11750,11720,653
|
|
20240603,134500,5101681580,11730,11740,11750,11730,418
|
|
20240603,134400,5096776680,11750,11750,11760,11750,659
|
|
20240603,134300,5089032430,11750,11760,11760,11750,100
|
|
20240603,134200,5087856440,11750,11750,11750,11750,65
|
|
20240603,134100,5087092690,11750,11770,11770,11750,241
|
|
20240603,134000,5084256220,11770,11750,11770,11720,376
|
|
20240603,133900,5079835820,11770,11750,11770,11740,488
|
|
20240603,133800,5074102720,11770,11730,11770,11730,500
|
|
20240603,133700,5068224640,11730,11710,11730,11710,194
|
|
20240603,133600,5065950630,11700,11700,11700,11700,13
|
|
20240603,133500,5065798530,11710,11700,11710,11700,224
|
|
20240603,133400,5063177710,11700,11700,11700,11690,75
|
|
20240603,133300,5062300760,11690,11690,11700,11680,2559
|
|
20240603,133200,5032394890,11700,11690,11700,11690,255
|
|
20240603,133100,5029413930,11690,11700,11710,11690,2566
|
|
20240603,133000,4999417180,11700,11710,11710,11700,1749
|
|
20240603,132900,4978953710,11720,11700,11720,11700,649
|
|
20240603,132800,4971354750,11700,11700,11700,11700,1163
|
|
20240603,132700,4957747650,11700,11700,11700,11700,284
|
|
20240603,132600,4954424850,11700,11700,11700,11690,7355
|
|
20240603,132500,4868387620,11710,11720,11740,11710,361
|
|
20240603,132400,4864156890,11720,11720,11720,11710,466
|
|
20240603,132300,4858695400,11710,11710,11720,11710,72
|
|
20240603,132200,4857852260,11720,11720,11720,11700,3269
|
|
20240603,132100,4819571710,11740,11710,11740,11710,1136
|
|
20240603,132000,4806268880,11740,11730,11740,11710,1476
|
|
20240603,131900,4788968740,11730,11730,11740,11730,218
|
|
20240603,131800,4786411590,11730,11730,11730,11720,177
|
|
20240603,131700,4784337100,11720,11720,11730,11720,625
|
|
20240603,131600,4777012090,11720,11730,11730,11720,76
|
|
20240603,131500,4776120750,11730,11730,11730,11730,133
|
|
20240603,131400,4774560660,11730,11710,11730,11710,13
|
|
20240603,131300,4774408210,11730,11730,11730,11710,129
|
|
20240603,131200,4772896430,11730,11740,11740,11720,22
|
|
20240603,131100,4772638180,11740,11730,11740,11710,4933
|
|
20240603,131000,4714853870,11740,11720,11740,11720,465
|
|
20240603,130900,4709399610,11720,11740,11740,11720,1801
|
|
20240603,130800,4688288330,11730,11740,11740,11730,6091
|
|
20240603,130700,4616797130,11750,11750,11750,11740,291
|
|
20240603,130600,4613379880,11750,11750,11750,11740,301
|
|
20240603,130500,4609845050,11750,11770,11770,11740,404
|
|
20240603,130400,4605099300,11750,11750,11770,11740,1249
|
|
20240603,130300,4590424930,11770,11770,11770,11770,530
|
|
20240603,130200,4584186830,11770,11770,11770,11750,986
|
|
20240603,130100,4572599650,11770,11770,11770,11750,72
|
|
20240603,130000,4571752900,11770,11750,11770,11750,105
|
|
20240603,125900,4570519090,11750,11740,11750,11740,210
|
|
20240603,125800,4568053590,11740,11740,11750,11740,173
|
|
20240603,125700,4566022050,11740,11750,11750,11740,104
|
|
20240603,125600,4564800300,11750,11750,11750,11740,895
|
|
20240603,125500,4554287780,11750,11740,11750,11740,163
|
|
20240603,125400,4552372930,11740,11770,11780,11740,375
|
|
20240603,125300,4547960940,11750,11790,11790,11750,2368
|
|
20240603,125200,4520132940,11750,11760,11760,11750,655
|
|
20240603,125100,4512434670,11790,11760,11790,11760,262
|
|
20240603,125000,4509353340,11760,11760,11760,11750,427
|
|
20240603,124900,4504331840,11760,11760,11770,11760,427
|
|
20240603,124800,4499310310,11770,11770,11800,11770,463
|
|
20240603,124700,4493848400,11760,11760,11760,11760,0
|
|
20240603,124600,4493848400,11760,11790,11790,11750,536
|
|
20240603,124500,4487545060,11790,11760,11790,11750,131
|
|
20240603,124400,4486000760,11750,11760,11760,11750,688
|
|
20240603,124300,4477914830,11760,11760,11760,11750,1003
|
|
20240603,124200,4466127960,11790,11790,11790,11790,3
|
|
20240603,124100,4466092590,11790,11760,11790,11760,28
|
|
20240603,124000,4465762710,11760,11790,11790,11760,151
|
|
20240603,123900,4463986800,11760,11790,11790,11760,436
|
|
20240603,123800,4458855830,11790,11790,11790,11790,1059
|
|
20240603,123700,4446370220,11800,11790,11800,11790,661
|
|
20240603,123600,4438576870,11790,11790,11790,11790,120
|
|
20240603,123500,4437162070,11790,11790,11800,11790,112
|
|
20240603,123400,4435841580,11790,11790,11790,11790,40
|
|
20240603,123300,4435369980,11790,11780,11790,11760,82
|
|
20240603,123200,4434403640,11780,11780,11780,11780,5
|
|
20240603,123100,4434344740,11780,11750,11780,11750,87
|
|
20240603,123000,4433322280,11750,11760,11780,11750,24
|
|
20240603,122900,4433039950,11750,11780,11780,11750,15
|
|
20240603,122800,4432863430,11760,11800,11800,11750,950
|
|
20240603,122700,4421687310,11760,11760,11760,11760,659
|
|
20240603,122600,4413937470,11760,11750,11760,11750,50
|
|
20240603,122500,4413349930,11760,11760,11760,11760,34
|
|
20240603,122400,4412950090,11760,11760,11760,11760,45
|
|
20240603,122300,4412420890,11760,11760,11760,11750,450
|
|
20240603,122200,4407132300,11760,11760,11760,11760,27
|
|
20240603,122100,4406814780,11760,11800,11800,11750,145
|
|
20240603,122000,4405107860,11810,11770,11810,11750,1300
|
|
20240603,121900,4389826900,11750,11770,11790,11750,1004
|
|
20240603,121800,4378021140,11760,11790,11810,11760,1224
|
|
20240603,121700,4363616350,11760,11790,11800,11760,1755
|
|
20240603,121600,4342930910,11800,11790,11800,11790,46
|
|
20240603,121500,4342388550,11790,11790,11800,11780,159
|
|
20240603,121400,4340514330,11790,11800,11800,11780,22
|
|
20240603,121300,4340254980,11770,11800,11800,11770,66
|
|
20240603,121200,4339477120,11800,11790,11800,11790,104
|
|
20240603,121100,4338249940,11760,11760,11760,11760,0
|
|
20240603,121000,4338249940,11760,11760,11760,11760,1
|
|
20240603,120900,4338238180,11760,11770,11770,11760,286
|
|
20240603,120800,4334873770,11770,11770,11770,11770,60
|
|
20240603,120700,4334167570,11760,11770,11780,11750,1950
|
|
20240603,120600,4311239750,11780,11760,11780,11750,776
|
|
20240603,120500,4302113980,11760,11780,11780,11760,2709
|
|
20240603,120400,4270220010,11800,11780,11800,11780,48
|
|
20240603,120300,4269654430,11800,11780,11800,11760,609
|
|
20240603,120200,4262486280,11800,11800,11800,11800,4
|
|
20240603,120100,4262439080,11790,11810,11810,11760,203
|
|
20240603,120000,4260049040,11810,11770,11810,11760,410
|
|
20240603,115900,4255219090,11770,11770,11770,11770,170
|
|
20240603,115800,4253218190,11770,11770,11770,11760,209
|
|
20240603,115700,4250758350,11770,11790,11810,11770,202
|
|
20240603,115600,4248379090,11770,11790,11790,11770,138
|
|
20240603,115500,4246754470,11770,11770,11770,11770,139
|
|
20240603,115400,4245118440,11760,11760,11760,11760,435
|
|
20240603,115300,4240002840,11760,11810,11810,11760,35
|
|
20240603,115200,4239589590,11810,11810,11810,11760,382
|
|
20240603,115100,4235094670,11780,11780,11790,11780,1002
|
|
20240603,115000,4223291090,11810,11780,11810,11770,142
|
|
20240603,114900,4221618250,11810,11770,11810,11770,212
|
|
20240603,114800,4219115050,11810,11810,11820,11780,437
|
|
20240603,114700,4213953960,11810,11810,11820,11810,100
|
|
20240603,114600,4212772950,11810,11780,11810,11770,1505
|
|
20240603,114500,4195044020,11820,11820,11820,11780,11
|
|
20240603,114400,4194914040,11820,11820,11820,11820,10
|
|
20240603,114300,4194795840,11820,11820,11820,11780,466
|
|
20240603,114200,4189301260,11820,11800,11820,11800,107
|
|
20240603,114100,4188038640,11820,11810,11820,11810,8
|
|
20240603,114000,4187944090,11820,11760,11820,11760,2575
|
|
20240603,113900,4157580030,11780,11790,11790,11750,549
|
|
20240603,113800,4151117920,11790,11800,11800,11790,152
|
|
20240603,113700,4149324400,11800,11800,11810,11800,68
|
|
20240603,113600,4148521990,11820,11800,11820,11790,229
|
|
20240603,113500,4145820260,11820,11810,11820,11800,22
|
|
20240603,113400,4145560440,11820,11820,11820,11820,0
|
|
20240603,113300,4145560440,11820,11800,11820,11800,3
|
|
20240603,113200,4145525020,11820,11800,11820,11800,15
|
|
20240603,113100,4145347900,11820,11800,11820,11770,11
|
|
20240603,113000,4145218110,11800,11780,11820,11760,380
|
|
20240603,112900,4140748680,11780,11780,11780,11770,8
|
|
20240603,112800,4140654490,11780,11800,11800,11780,828
|
|
20240603,112700,4130884180,11790,11800,11820,11790,257
|
|
20240603,112600,4127850500,11800,11820,11820,11800,35
|
|
20240603,112500,4127437440,11830,11820,11830,11780,1049
|
|
20240603,112400,4115031290,11800,11760,11820,11750,511
|
|
20240603,112300,4109022390,11750,11810,11830,11750,1912
|
|
20240603,112200,4086459470,11800,11790,11800,11790,1894
|
|
20240603,112100,4064113960,11750,11770,11790,11750,302
|
|
20240603,112000,4060558680,11750,11770,11770,11750,782
|
|
20240603,111900,4051369580,11770,11770,11770,11760,769
|
|
20240603,111800,4042321250,11790,11770,11800,11770,104
|
|
20240603,111700,4041096850,11770,11790,11800,11770,2023
|
|
20240603,111600,4017227660,11770,11760,11790,11750,736
|
|
20240603,111500,4008573770,11760,11760,11760,11760,148
|
|
20240603,111400,4006833290,11760,11790,11800,11760,524
|
|
20240603,111300,4000661180,11760,11780,11780,11760,1049
|
|
20240603,111200,3988324160,11760,11760,11790,11760,169
|
|
20240603,111100,3986334260,11760,11810,11810,11760,3719
|
|
20240603,111000,3942532410,11810,11800,11810,11800,720
|
|
20240603,110900,3934034180,11800,11810,11810,11800,517
|
|
20240603,110800,3927931640,11800,11810,11810,11800,512
|
|
20240603,110700,3921888400,11810,11810,11820,11810,167
|
|
20240603,110600,3919915070,11810,11810,11830,11810,168
|
|
20240603,110500,3917929110,11820,11820,11840,11820,792
|
|
20240603,110400,3908555230,11840,11840,11840,11840,189
|
|
20240603,110300,3906317470,11830,11800,11840,11800,576
|
|
20240603,110200,3899519190,11800,11800,11800,11780,198
|
|
20240603,110100,3897184060,11800,11800,11840,11800,1023
|
|
20240603,110000,3885110440,11840,11840,11840,11800,2254
|
|
20240603,105900,3858468290,11840,11820,11840,11820,228
|
|
20240603,105800,3855772550,11810,11790,11810,11780,2488
|
|
20240603,105700,3826427820,11790,11760,11790,11760,490
|
|
20240603,105600,3820658540,11760,11750,11770,11750,558
|
|
20240603,105500,3814097020,11760,11760,11760,11750,1116
|
|
20240603,105400,3800976000,11760,11760,11770,11760,547
|
|
20240603,105300,3794542650,11760,11750,11760,11700,132
|
|
20240603,105200,3792991670,11760,11690,11760,11690,3750
|
|
20240603,105100,3749086230,11690,11700,11710,11690,660
|
|
20240603,105000,3741367400,11710,11720,11720,11710,151
|
|
20240603,104900,3739598990,11720,11710,11720,11700,1463
|
|
20240603,104800,3722477560,11710,11720,11720,11700,157
|
|
20240603,104700,3720639200,11720,11720,11720,11700,400
|
|
20240603,104600,3715955040,11710,11730,11730,11700,2630
|
|
20240603,104500,3685171440,11720,11750,11750,11710,776
|
|
20240603,104400,3676064170,11720,11720,11720,11720,505
|
|
20240603,104300,3670145570,11720,11720,11720,11710,711
|
|
20240603,104200,3661816920,11720,11720,11760,11720,637
|
|
20240603,104100,3654347970,11760,11750,11760,11720,795
|
|
20240603,104000,3645017150,11750,11760,11760,11740,440
|
|
20240603,103900,3639846240,11760,11760,11760,11730,517
|
|
20240603,103800,3633780990,11730,11730,11740,11720,332
|
|
20240603,103700,3629886550,11730,11770,11780,11710,886
|
|
20240603,103600,3619485680,11740,11700,11740,11690,1278
|
|
20240603,103500,3604513560,11680,11660,11680,11660,2059
|
|
20240603,103400,3580489170,11660,11680,11680,11660,1901
|
|
20240603,103300,3558309450,11680,11720,11720,11680,7464
|
|
20240603,103200,3470992200,11730,11710,11740,11700,1300
|
|
20240603,103100,3455766340,11710,11750,11770,11710,4356
|
|
20240603,103000,3404734650,11750,11760,11760,11720,2600
|
|
20240603,102900,3374221860,11760,11740,11760,11740,543
|
|
20240603,102800,3367838690,11740,11730,11760,11720,2959
|
|
20240603,102700,3333131320,11730,11750,11770,11730,6819
|
|
20240603,102600,3253126330,11750,11760,11770,11750,3690
|
|
20240603,102500,3209745820,11780,11820,11820,11770,12560
|
|
20240603,102400,3061659490,11820,11830,11830,11800,6686
|
|
20240603,102300,2982710280,11830,11830,11840,11820,5467
|
|
20240603,102200,2918068570,11850,11850,11870,11830,2869
|
|
20240603,102100,2884099370,11870,11850,11870,11850,959
|
|
20240603,102000,2872735100,11870,11870,11870,11850,1117
|
|
20240603,101900,2859497750,11870,11880,11880,11860,53
|
|
20240603,101800,2858868170,11880,11860,11890,11860,301
|
|
20240603,101700,2855294620,11890,11900,11900,11890,26
|
|
20240603,101600,2854985370,11900,11900,11900,11900,48
|
|
20240603,101500,2854414170,11900,11890,11900,11860,865
|
|
20240603,101400,2844138450,11890,11890,11890,11880,515
|
|
20240603,101300,2838019320,11900,11900,11900,11870,557
|
|
20240603,101200,2831402060,11900,11870,11900,11860,1458
|
|
20240603,101100,2814105290,11870,11870,11870,11860,293
|
|
20240603,101000,2810628900,11870,11850,11870,11840,1182
|
|
20240603,100900,2796620680,11840,11850,11860,11830,4309
|
|
20240603,100800,2745592120,11870,11870,11870,11850,3503
|
|
20240603,100700,2704045760,11870,11940,11940,11860,476
|
|
20240603,100600,2698392610,11940,11920,11940,11890,1066
|
|
20240603,100500,2685695200,11920,11880,11920,11860,3363
|
|
20240603,100400,2645723330,11880,11880,11880,11870,1674
|
|
20240603,100300,2625846000,11890,11880,11890,11880,170
|
|
20240603,100200,2623825760,11890,11900,11900,11890,687
|
|
20240603,100100,2615654870,11900,11900,11900,11870,261
|
|
20240603,100000,2612552130,11900,11890,11900,11880,492
|
|
20240603,095900,2606705570,11900,11900,11900,11860,2912
|
|
20240603,095800,2572115420,11900,11880,11900,11870,832
|
|
20240603,095700,2562232620,11880,11890,11900,11870,669
|
|
20240603,095600,2554287040,11880,11910,11920,11870,3721
|
|
20240603,095500,2510041530,11910,11950,11970,11900,4351
|
|
20240603,095400,2458178390,11940,11990,11990,11940,3910
|
|
20240603,095300,2411446600,11990,11960,11990,11960,966
|
|
20240603,095200,2399886580,11960,12030,12030,11950,998
|
|
20240603,095100,2387932770,12000,12040,12040,12000,3007
|
|
20240603,095000,2351792190,12040,11970,12040,11970,2524
|
|
20240603,094900,2321438830,11970,11990,11990,11960,523
|
|
20240603,094800,2315178840,11990,12030,12040,11990,2154
|
|
20240603,094700,2289309870,12030,12020,12040,12020,3081
|
|
20240603,094600,2252247940,12020,12010,12020,12000,3906
|
|
20240603,094500,2205344310,12010,11950,12020,11930,10355
|
|
20240603,094400,2081373630,11920,11940,11940,11920,1191
|
|
20240603,094300,2067164910,11910,11950,11950,11910,1023
|
|
20240603,094200,2054973540,11930,11940,11950,11910,843
|
|
20240603,094100,2044927940,11920,11950,11960,11900,4349
|
|
20240603,094000,1993071920,11950,11960,11960,11950,1140
|
|
20240603,093900,1979448240,11960,11950,11960,11950,328
|
|
20240603,093800,1975527520,11950,11960,11960,11900,256
|
|
20240603,093700,1972475510,11910,11970,12020,11910,8590
|
|
20240603,093600,1869485350,11960,11950,11960,11910,1419
|
|
20240603,093500,1852528120,11950,11950,11950,11940,219
|
|
20240603,093400,1849911670,11950,11930,11960,11910,1923
|
|
20240603,093300,1826940560,11930,11960,11960,11930,2451
|
|
20240603,093200,1797657230,11950,11970,11970,11950,460
|
|
20240603,093100,1792157360,11970,11960,11970,11950,980
|
|
20240603,093000,1780441360,11960,11990,11990,11960,1035
|
|
20240603,092900,1768054440,11970,11990,11990,11950,1502
|
|
20240603,092800,1750052260,12000,11980,12000,11950,718
|
|
20240603,092700,1741441620,11930,11980,12010,11930,3349
|
|
20240603,092600,1701340780,12010,12020,12020,11980,2920
|
|
20240603,092500,1666279310,12020,11970,12030,11970,6514
|
|
20240603,092400,1588056350,11970,11950,11980,11950,3163
|
|
20240603,092300,1550222550,11930,11930,11950,11930,2105
|
|
20240603,092200,1525084940,11930,11930,11930,11900,1115
|
|
20240603,092100,1511788920,11930,11880,11950,11870,2134
|
|
20240603,092000,1486382730,11870,11870,11910,11870,3557
|
|
20240603,091900,1444085420,11870,11820,11890,11820,2909
|
|
20240603,091800,1409617440,11820,11810,11830,11810,1189
|
|
20240603,091700,1395567260,11810,11850,11850,11810,6972
|
|
20240603,091600,1313093550,11850,11900,11900,11850,4343
|
|
20240603,091500,1261509700,11900,11890,11910,11890,487
|
|
20240603,091400,1255718750,11900,11900,11910,11890,420
|
|
20240603,091300,1250724300,11900,11880,11910,11870,2512
|
|
20240603,091200,1220868810,11880,11940,11940,11860,1669
|
|
20240603,091100,1201033920,11900,11850,11930,11850,9904
|
|
20240603,091000,1083620490,11850,11950,11950,11850,9110
|
|
20240603,090900,975260320,11940,11980,12000,11940,4354
|
|
20240603,090800,923170400,12000,12030,12040,11980,3309
|
|
20240603,090700,883414710,12030,12010,12050,12010,1279
|
|
20240603,090600,868011860,12050,11980,12060,11950,6780
|
|
20240603,090500,786541410,11970,11980,11990,11900,13209
|
|
20240603,090400,628472830,11970,11970,12000,11970,6423
|
|
20240603,090300,551555910,11970,12000,12000,11970,11584
|
|
20240603,090200,412731720,11990,12020,12050,11990,7113
|
|
20240603,090100,327278130,12020,11960,12030,11880,5609
|
|
20240603,090000,260156730,11970,12000,12010,11780,21636
|