627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,192300,8755859750,31600,31600,31600,31600,0
|
|
20240603,192200,8755859750,31600,31600,31600,31600,0
|
|
20240603,192100,8755859750,31600,31600,31600,31600,0
|
|
20240603,192000,8755859750,31600,31600,31600,31600,0
|
|
20240603,191900,8755859750,31600,31600,31600,31600,0
|
|
20240603,191800,8755859750,31600,31600,31600,31600,0
|
|
20240603,191700,8755859750,31600,31600,31600,31600,0
|
|
20240603,191600,8755859750,31600,31600,31600,31600,0
|
|
20240603,191500,8755859750,31600,31600,31600,31600,0
|
|
20240603,191400,8755859750,31600,31600,31600,31600,0
|
|
20240603,191300,8755859750,31600,31600,31600,31600,0
|
|
20240603,191200,8755859750,31600,31600,31600,31600,0
|
|
20240603,191100,8755859750,31600,31600,31600,31600,0
|
|
20240603,191000,8755859750,31600,31600,31600,31600,0
|
|
20240603,190900,8755859750,31600,31600,31600,31600,0
|
|
20240603,190800,8755859750,31600,31600,31600,31600,0
|
|
20240603,190700,8755859750,31600,31600,31600,31600,0
|
|
20240603,190600,8755859750,31600,31600,31600,31600,0
|
|
20240603,190500,8755859750,31600,31600,31600,31600,0
|
|
20240603,190400,8755859750,31600,31600,31600,31600,0
|
|
20240603,190300,8755859750,31600,31600,31600,31600,0
|
|
20240603,190200,8755859750,31600,31600,31600,31600,0
|
|
20240603,190100,8755859750,31600,31600,31600,31600,0
|
|
20240603,190000,8755859750,31600,31600,31600,31600,0
|
|
20240603,185900,8755859750,31600,31600,31600,31600,0
|
|
20240603,185800,8755859750,31600,31600,31600,31600,0
|
|
20240603,185700,8755859750,31600,31600,31600,31600,0
|
|
20240603,185600,8755859750,31600,31600,31600,31600,0
|
|
20240603,185500,8755859750,31600,31600,31600,31600,0
|
|
20240603,185400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,185300,8755859750,31600,31600,31600,31600,0
|
|
20240603,185200,8755859750,31600,31600,31600,31600,0
|
|
20240603,185100,8755859750,31600,31600,31600,31600,0
|
|
20240603,185000,8755859750,31600,31600,31600,31600,0
|
|
20240603,184900,8755859750,31600,31600,31600,31600,0
|
|
20240603,184800,8755859750,31600,31600,31600,31600,0
|
|
20240603,184700,8755859750,31600,31600,31600,31600,0
|
|
20240603,184600,8755859750,31600,31600,31600,31600,0
|
|
20240603,184500,8755859750,31600,31600,31600,31600,0
|
|
20240603,184400,8755859750,31600,31600,31600,31600,0
|
|
20240603,184300,8755859750,31600,31600,31600,31600,0
|
|
20240603,184200,8755859750,31600,31600,31600,31600,0
|
|
20240603,184100,8755859750,31600,31600,31600,31600,0
|
|
20240603,184000,8755859750,31600,31600,31600,31600,0
|
|
20240603,183900,8755859750,31600,31600,31600,31600,0
|
|
20240603,183800,8755859750,31600,31600,31600,31600,0
|
|
20240603,183700,8755859750,31600,31600,31600,31600,0
|
|
20240603,183600,8755859750,31600,31600,31600,31600,0
|
|
20240603,183500,8755859750,31600,31600,31600,31600,0
|
|
20240603,183400,8755859750,31600,31600,31600,31600,0
|
|
20240603,183300,8755859750,31600,31600,31600,31600,0
|
|
20240603,183200,8755859750,31600,31600,31600,31600,0
|
|
20240603,183100,8755859750,31600,31600,31600,31600,0
|
|
20240603,183000,8755859750,31600,31600,31600,31600,0
|
|
20240603,182900,8755859750,31600,31600,31600,31600,0
|
|
20240603,182800,8755859750,31600,31600,31600,31600,0
|
|
20240603,182700,8755859750,31600,31600,31600,31600,0
|
|
20240603,182600,8755859750,31600,31600,31600,31600,0
|
|
20240603,182500,8755859750,31600,31600,31600,31600,0
|
|
20240603,182400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,182300,8755859750,31600,31600,31600,31600,0
|
|
20240603,182200,8755859750,31600,31600,31600,31600,0
|
|
20240603,182100,8755859750,31600,31600,31600,31600,0
|
|
20240603,182000,8755859750,31600,31600,31600,31600,0
|
|
20240603,181900,8755859750,31600,31600,31600,31600,0
|
|
20240603,181800,8755859750,31600,31600,31600,31600,0
|
|
20240603,181700,8755859750,31600,31600,31600,31600,0
|
|
20240603,181600,8755859750,31600,31600,31600,31600,0
|
|
20240603,181500,8755859750,31600,31600,31600,31600,0
|
|
20240603,181400,8755859750,31600,31600,31600,31600,0
|
|
20240603,181300,8755859750,31600,31600,31600,31600,0
|
|
20240603,181200,8755859750,31600,31600,31600,31600,0
|
|
20240603,181100,8755859750,31600,31600,31600,31600,0
|
|
20240603,181000,8755859750,31600,31600,31600,31600,0
|
|
20240603,180900,8755859750,31600,31600,31600,31600,0
|
|
20240603,180800,8755859750,31600,31600,31600,31600,0
|
|
20240603,180700,8755859750,31600,31600,31600,31600,0
|
|
20240603,180600,8755859750,31600,31600,31600,31600,0
|
|
20240603,180500,8755859750,31600,31600,31600,31600,0
|
|
20240603,180400,8755859750,31600,31600,31600,31600,0
|
|
20240603,180300,8755859750,31600,31600,31600,31600,0
|
|
20240603,180200,8755859750,31600,31600,31600,31600,0
|
|
20240603,180100,8755859750,31600,31600,31600,31600,0
|
|
20240603,180000,8755859750,31600,31600,31600,31600,0
|
|
20240603,175900,8755859750,31600,31600,31600,31600,0
|
|
20240603,175800,8755859750,31600,31600,31600,31600,0
|
|
20240603,175700,8755859750,31600,31600,31600,31600,0
|
|
20240603,175600,8755859750,31600,31600,31600,31600,0
|
|
20240603,175500,8755859750,31600,31600,31600,31600,0
|
|
20240603,175400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,175300,8755859750,31600,31600,31600,31600,0
|
|
20240603,175200,8755859750,31600,31600,31600,31600,0
|
|
20240603,175100,8755859750,31600,31600,31600,31600,0
|
|
20240603,175000,8755859750,31600,31600,31600,31600,0
|
|
20240603,174900,8755859750,31600,31600,31600,31600,0
|
|
20240603,174800,8755859750,31600,31600,31600,31600,0
|
|
20240603,174700,8755859750,31600,31600,31600,31600,0
|
|
20240603,174600,8755859750,31600,31600,31600,31600,0
|
|
20240603,174500,8755859750,31600,31600,31600,31600,0
|
|
20240603,174400,8755859750,31600,31600,31600,31600,0
|
|
20240603,174300,8755859750,31600,31600,31600,31600,0
|
|
20240603,174200,8755859750,31600,31600,31600,31600,0
|
|
20240603,174100,8755859750,31600,31600,31600,31600,0
|
|
20240603,174000,8755859750,31600,31600,31600,31600,0
|
|
20240603,173900,8755859750,31600,31600,31600,31600,0
|
|
20240603,173800,8755859750,31600,31600,31600,31600,0
|
|
20240603,173700,8755859750,31600,31600,31600,31600,0
|
|
20240603,173600,8755859750,31600,31600,31600,31600,0
|
|
20240603,173500,8755859750,31600,31600,31600,31600,0
|
|
20240603,173400,8755859750,31600,31600,31600,31600,0
|
|
20240603,173300,8755859750,31600,31600,31600,31600,0
|
|
20240603,173200,8755859750,31600,31600,31600,31600,0
|
|
20240603,173100,8755859750,31600,31600,31600,31600,0
|
|
20240603,173000,8755859750,31600,31600,31600,31600,0
|
|
20240603,172900,8755859750,31600,31600,31600,31600,0
|
|
20240603,172800,8755859750,31600,31600,31600,31600,0
|
|
20240603,172700,8755859750,31600,31600,31600,31600,0
|
|
20240603,172600,8755859750,31600,31600,31600,31600,0
|
|
20240603,172500,8755859750,31600,31600,31600,31600,0
|
|
20240603,172400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,172300,8755859750,31600,31600,31600,31600,0
|
|
20240603,172200,8755859750,31600,31600,31600,31600,0
|
|
20240603,172100,8755859750,31600,31600,31600,31600,0
|
|
20240603,172000,8755859750,31600,31600,31600,31600,0
|
|
20240603,171900,8755859750,31600,31600,31600,31600,0
|
|
20240603,171800,8755859750,31600,31600,31600,31600,0
|
|
20240603,171700,8755859750,31600,31600,31600,31600,0
|
|
20240603,171600,8755859750,31600,31600,31600,31600,0
|
|
20240603,171500,8755859750,31600,31600,31600,31600,0
|
|
20240603,171400,8755859750,31600,31600,31600,31600,0
|
|
20240603,171300,8755859750,31600,31600,31600,31600,0
|
|
20240603,171200,8755859750,31600,31600,31600,31600,0
|
|
20240603,171100,8755859750,31600,31600,31600,31600,0
|
|
20240603,171000,8755859750,31600,31600,31600,31600,0
|
|
20240603,170900,8755859750,31600,31600,31600,31600,0
|
|
20240603,170800,8755859750,31600,31600,31600,31600,0
|
|
20240603,170700,8755859750,31600,31600,31600,31600,0
|
|
20240603,170600,8755859750,31600,31600,31600,31600,0
|
|
20240603,170500,8755859750,31600,31600,31600,31600,0
|
|
20240603,170400,8755859750,31600,31600,31600,31600,0
|
|
20240603,170300,8755859750,31600,31600,31600,31600,0
|
|
20240603,170200,8755859750,31600,31600,31600,31600,0
|
|
20240603,170100,8755859750,31600,31600,31600,31600,0
|
|
20240603,170000,8755859750,31600,31600,31600,31600,0
|
|
20240603,165900,8755859750,31600,31600,31600,31600,0
|
|
20240603,165800,8755859750,31600,31600,31600,31600,0
|
|
20240603,165700,8755859750,31600,31600,31600,31600,0
|
|
20240603,165600,8755859750,31600,31600,31600,31600,0
|
|
20240603,165500,8755859750,31600,31600,31600,31600,0
|
|
20240603,165400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,165300,8755859750,31600,31600,31600,31600,0
|
|
20240603,165200,8755859750,31600,31600,31600,31600,0
|
|
20240603,165100,8755859750,31600,31600,31600,31600,0
|
|
20240603,165000,8755859750,31600,31600,31600,31600,0
|
|
20240603,164900,8755859750,31600,31600,31600,31600,0
|
|
20240603,164800,8755859750,31600,31600,31600,31600,0
|
|
20240603,164700,8755859750,31600,31600,31600,31600,0
|
|
20240603,164600,8755859750,31600,31600,31600,31600,0
|
|
20240603,164500,8755859750,31600,31600,31600,31600,0
|
|
20240603,164400,8755859750,31600,31600,31600,31600,0
|
|
20240603,164300,8755859750,31600,31600,31600,31600,0
|
|
20240603,164200,8755859750,31600,31600,31600,31600,0
|
|
20240603,164100,8755859750,31600,31600,31600,31600,0
|
|
20240603,164000,8755859750,31600,31600,31600,31600,0
|
|
20240603,163900,8755859750,31600,31600,31600,31600,0
|
|
20240603,163800,8755859750,31600,31600,31600,31600,0
|
|
20240603,163700,8755859750,31600,31600,31600,31600,0
|
|
20240603,163600,8755859750,31600,31600,31600,31600,0
|
|
20240603,163500,8755859750,31600,31600,31600,31600,0
|
|
20240603,163400,8755859750,31600,31600,31600,31600,0
|
|
20240603,163300,8755859750,31600,31600,31600,31600,0
|
|
20240603,163200,8755859750,31600,31600,31600,31600,0
|
|
20240603,163100,8755859750,31600,31600,31600,31600,0
|
|
20240603,163000,8755859750,31600,31600,31600,31600,0
|
|
20240603,162900,8755859750,31600,31600,31600,31600,0
|
|
20240603,162800,8755859750,31600,31600,31600,31600,0
|
|
20240603,162700,8755859750,31600,31600,31600,31600,0
|
|
20240603,162600,8755859750,31600,31600,31600,31600,0
|
|
20240603,162500,8755859750,31600,31600,31600,31600,0
|
|
20240603,162400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,162300,8755859750,31600,31600,31600,31600,0
|
|
20240603,162200,8755859750,31600,31600,31600,31600,0
|
|
20240603,162100,8755859750,31600,31600,31600,31600,0
|
|
20240603,162000,8755859750,31600,31600,31600,31600,0
|
|
20240603,161900,8755859750,31600,31600,31600,31600,0
|
|
20240603,161800,8755859750,31600,31600,31600,31600,0
|
|
20240603,161700,8755859750,31600,31600,31600,31600,0
|
|
20240603,161600,8755859750,31600,31600,31600,31600,0
|
|
20240603,161500,8755859750,31600,31600,31600,31600,0
|
|
20240603,161400,8755859750,31600,31600,31600,31600,0
|
|
20240603,161300,8755859750,31600,31600,31600,31600,0
|
|
20240603,161200,8755859750,31600,31600,31600,31600,0
|
|
20240603,161100,8755859750,31600,31600,31600,31600,0
|
|
20240603,161000,8755859750,31600,31600,31600,31600,0
|
|
20240603,160900,8755859750,31600,31600,31600,31600,0
|
|
20240603,160800,8755859750,31600,31600,31600,31600,0
|
|
20240603,160700,8755859750,31600,31600,31600,31600,0
|
|
20240603,160600,8755859750,31600,31600,31600,31600,0
|
|
20240603,160500,8755859750,31600,31600,31600,31600,0
|
|
20240603,160400,8755859750,31600,31600,31600,31600,0
|
|
20240603,160300,8755859750,31600,31600,31600,31600,0
|
|
20240603,160200,8755859750,31600,31600,31600,31600,0
|
|
20240603,160100,8755859750,31600,31600,31600,31600,0
|
|
20240603,160000,8755859750,31600,31600,31600,31600,0
|
|
20240603,155900,8755859750,31600,31600,31600,31600,0
|
|
20240603,155800,8755859750,31600,31600,31600,31600,0
|
|
20240603,155700,8755859750,31600,31600,31600,31600,0
|
|
20240603,155600,8755859750,31600,31600,31600,31600,0
|
|
20240603,155500,8755859750,31600,31600,31600,31600,0
|
|
20240603,155400,8755859750,31600,31600,31600,31600,4240
|
|
20240603,155300,8755859750,31600,31600,31600,31600,0
|
|
20240603,155200,8755859750,31600,31600,31600,31600,0
|
|
20240603,155100,8755859750,31600,31600,31600,31600,0
|
|
20240603,155000,8755859750,31600,31600,31600,31600,0
|
|
20240603,154900,8755859750,31600,31600,31600,31600,0
|
|
20240603,154800,8755859750,31600,31600,31600,31600,0
|
|
20240603,154700,8755859750,31600,31600,31600,31600,0
|
|
20240603,154600,8755859750,31600,31600,31600,31600,0
|
|
20240603,154500,8755859750,31600,31600,31600,31600,0
|
|
20240603,154400,8755859750,31600,31600,31600,31600,0
|
|
20240603,154300,8755859750,31600,31600,31600,31600,0
|
|
20240603,154200,8755859750,31600,31600,31600,31600,0
|
|
20240603,154100,8755859750,31600,31600,31600,31600,0
|
|
20240603,154000,8755859750,31600,31600,31600,31600,0
|
|
20240603,153900,8755859750,31600,31600,31600,31600,0
|
|
20240603,153800,8755859750,31600,31600,31600,31600,0
|
|
20240603,153700,8755859750,31600,31600,31600,31600,0
|
|
20240603,153600,8755859750,31600,31600,31600,31600,0
|
|
20240603,153500,8755859750,31600,31600,31600,31600,0
|
|
20240603,153400,8755859750,31600,31600,31600,31600,0
|
|
20240603,153300,8755859750,31600,31600,31600,31600,0
|
|
20240603,153200,8755859750,31600,31600,31600,31600,0
|
|
20240603,153100,8755859750,31600,31600,31600,31600,0
|
|
20240603,153000,8755859750,31600,31600,31600,31600,4240
|
|
20240603,152900,8621875750,31600,31600,31600,31600,0
|
|
20240603,152800,8621875750,31600,31600,31600,31600,0
|
|
20240603,152700,8621875750,31600,31600,31600,31600,0
|
|
20240603,152600,8621875750,31600,31600,31600,31600,0
|
|
20240603,152500,8621875750,31600,31600,31600,31600,0
|
|
20240603,152400,8621875750,31600,31600,31600,31600,0
|
|
20240603,152300,8621875750,31600,31600,31600,31600,0
|
|
20240603,152200,8621875750,31600,31600,31600,31600,0
|
|
20240603,152100,8621875750,31600,31600,31600,31600,0
|
|
20240603,152000,8621875750,31600,31600,31600,31600,0
|
|
20240603,151900,8621875750,31600,31800,31800,31600,490
|
|
20240603,151800,8606325800,31800,31800,31800,31650,2466
|
|
20240603,151700,8528107600,31750,31750,31800,31700,1902
|
|
20240603,151600,8467701600,31700,31500,31750,31500,4668
|
|
20240603,151500,8320007200,31550,31500,31550,31500,255
|
|
20240603,151400,8311967400,31500,31550,31550,31500,477
|
|
20240603,151300,8296920850,31500,31550,31550,31500,1528
|
|
20240603,151200,8248784450,31550,31550,31550,31500,223
|
|
20240603,151100,8241748900,31500,31550,31550,31500,694
|
|
20240603,151000,8219874300,31500,31450,31550,31450,1646
|
|
20240603,150900,8168021700,31500,31500,31550,31450,328
|
|
20240603,150800,8157686900,31450,31550,31550,31450,428
|
|
20240603,150700,8144198300,31500,31550,31550,31500,257
|
|
20240603,150600,8136098300,31550,31500,31550,31450,662
|
|
20240603,150500,8115248100,31500,31500,31500,31450,330
|
|
20240603,150400,8104854400,31450,31450,31500,31450,777
|
|
20240603,150300,8080382250,31500,31500,31500,31450,664
|
|
20240603,150200,8059468950,31550,31550,31550,31500,51
|
|
20240603,150100,8057860000,31500,31550,31550,31500,183
|
|
20240603,150000,8052090050,31500,31500,31550,31500,150
|
|
20240603,145900,8047362800,31550,31500,31550,31500,126
|
|
20240603,145800,8043389300,31550,31550,31550,31500,282
|
|
20240603,145700,8034505150,31500,31550,31550,31500,380
|
|
20240603,145600,8022531250,31500,31550,31550,31500,217
|
|
20240603,145500,8015690100,31550,31550,31550,31500,178
|
|
20240603,145400,8010080750,31500,31550,31550,31500,336
|
|
20240603,145300,7999485100,31550,31500,31550,31500,71
|
|
20240603,145200,7997246750,31500,31550,31550,31500,297
|
|
20240603,145100,7987886700,31500,31500,31550,31500,231
|
|
20240603,145000,7980605700,31550,31500,31550,31450,523
|
|
20240603,144900,7964135800,31500,31450,31500,31450,107
|
|
20240603,144800,7960766350,31450,31450,31550,31450,330
|
|
20240603,144700,7950367700,31450,31500,31500,31450,398
|
|
20240603,144600,7937844050,31500,31550,31550,31500,483
|
|
20240603,144500,7922626600,31500,31500,31500,31500,321
|
|
20240603,144400,7912515100,31500,31500,31500,31450,153
|
|
20240603,144300,7907699750,31500,31550,31550,31500,120
|
|
20240603,144200,7903919000,31550,31500,31550,31500,208
|
|
20240603,144100,7897363250,31550,31550,31550,31500,1455
|
|
20240603,144000,7851507550,31550,31500,31550,31500,590
|
|
20240603,143900,7832900300,31500,31550,31550,31500,505
|
|
20240603,143800,7816970350,31550,31550,31550,31500,79
|
|
20240603,143700,7814478050,31500,31500,31550,31450,311
|
|
20240603,143600,7804683650,31500,31550,31550,31500,98
|
|
20240603,143500,7801594400,31500,31500,31500,31500,461
|
|
20240603,143400,7787072900,31500,31450,31500,31450,165
|
|
20240603,143300,7781880050,31450,31450,31500,31450,126
|
|
20240603,143200,7777912900,31500,31500,31500,31450,217
|
|
20240603,143100,7771085200,31500,31500,31500,31450,548
|
|
20240603,143000,7753848200,31500,31450,31500,31450,112
|
|
20240603,142900,7750322200,31450,31400,31500,31400,313
|
|
20240603,142800,7740487750,31400,31500,31500,31400,701
|
|
20240603,142700,7718453300,31500,31500,31500,31400,294
|
|
20240603,142600,7709204700,31500,31500,31500,31450,417
|
|
20240603,142500,7696086950,31500,31450,31500,31450,1133
|
|
20240603,142400,7660449250,31450,31500,31500,31450,160
|
|
20240603,142300,7655414700,31500,31550,31550,31450,920
|
|
20240603,142200,7626435050,31500,31550,31600,31500,100
|
|
20240603,142100,7623282250,31550,31600,31600,31500,107
|
|
20240603,142000,7619904450,31600,31600,31600,31500,228
|
|
20240603,141900,7612715600,31600,31500,31600,31500,313
|
|
20240603,141800,7602834350,31500,31550,31600,31500,225
|
|
20240603,141700,7595739350,31550,31550,31600,31500,330
|
|
20240603,141600,7585335100,31600,31550,31600,31550,304
|
|
20240603,141500,7575740300,31600,31600,31600,31550,146
|
|
20240603,141400,7571129850,31600,31550,31650,31500,339
|
|
20240603,141300,7560419400,31600,31550,31600,31500,271
|
|
20240603,141200,7551861300,31550,31550,31600,31550,490
|
|
20240603,141100,7536384250,31550,31650,31650,31500,1296
|
|
20240603,141000,7495470200,31650,31600,31650,31600,299
|
|
20240603,140900,7486012800,31650,31600,31650,31550,283
|
|
20240603,140800,7477063350,31550,31600,31600,31500,325
|
|
20240603,140700,7466803050,31650,31550,31650,31500,442
|
|
20240603,140600,7452844900,31550,31600,31600,31550,132
|
|
20240603,140500,7448677650,31600,31600,31650,31550,244
|
|
20240603,140400,7440961700,31600,31600,31600,31500,446
|
|
20240603,140300,7426880050,31600,31550,31600,31550,278
|
|
20240603,140200,7418100700,31550,31500,31600,31500,316
|
|
20240603,140100,7408129800,31550,31600,31650,31550,427
|
|
20240603,140000,7394650450,31600,31600,31600,31550,364
|
|
20240603,135900,7383156050,31600,31600,31600,31550,319
|
|
20240603,135800,7373084350,31550,31600,31600,31550,110
|
|
20240603,135700,7369612000,31600,31650,31700,31550,1178
|
|
20240603,135600,7332426800,31650,31600,31650,31600,153
|
|
20240603,135500,7327589900,31600,31650,31650,31600,940
|
|
20240603,135400,7297845300,31650,31600,31650,31600,196
|
|
20240603,135300,7291650700,31600,31700,31700,31600,207
|
|
20240603,135200,7285102650,31700,31650,31700,31600,269
|
|
20240603,135100,7276590350,31650,31600,31650,31600,662
|
|
20240603,135000,7255664000,31700,31600,31700,31600,206
|
|
20240603,134900,7249141300,31650,31650,31700,31600,423
|
|
20240603,134800,7235759950,31600,31650,31700,31600,150
|
|
20240603,134700,7231012950,31650,31700,31700,31600,709
|
|
20240603,134600,7208591550,31650,31600,31700,31600,405
|
|
20240603,134500,7195775300,31600,31600,31650,31550,357
|
|
20240603,134400,7184492600,31550,31550,31600,31550,109
|
|
20240603,134300,7181052050,31550,31550,31600,31550,202
|
|
20240603,134200,7174675000,31550,31550,31650,31550,271
|
|
20240603,134100,7166115000,31650,31550,31650,31550,211
|
|
20240603,134000,7159453550,31500,31550,31600,31500,779
|
|
20240603,133900,7134863750,31550,31550,31600,31550,229
|
|
20240603,133800,7127632950,31550,31550,31600,31500,206
|
|
20240603,133700,7121134000,31500,31500,31600,31500,953
|
|
20240603,133600,7091079900,31550,31500,31550,31500,234
|
|
20240603,133500,7083704300,31500,31550,31550,31500,204
|
|
20240603,133400,7077276900,31500,31550,31600,31500,264
|
|
20240603,133300,7068948350,31500,31550,31600,31500,302
|
|
20240603,133200,7059422750,31550,31600,31600,31550,317
|
|
20240603,133100,7049418850,31550,31600,31600,31550,161
|
|
20240603,133000,7044336850,31550,31600,31600,31500,207
|
|
20240603,132900,7037813250,31600,31550,31600,31500,242
|
|
20240603,132800,7030175550,31500,31500,31600,31500,656
|
|
20240603,132700,7009480650,31550,31600,31600,31500,389
|
|
20240603,132600,6997220550,31600,31550,31600,31500,322
|
|
20240603,132500,6987057050,31600,31550,31600,31550,428
|
|
20240603,132400,6973545900,31550,31550,31600,31550,350
|
|
20240603,132300,6962494150,31550,31500,31600,31500,155
|
|
20240603,132200,6957605550,31550,31600,31600,31550,565
|
|
20240603,132100,6939771550,31550,31600,31650,31550,224
|
|
20240603,132000,6932700650,31600,31500,31650,31500,165
|
|
20240603,131900,6927494950,31550,31550,31600,31500,544
|
|
20240603,131800,6910335300,31550,31600,31650,31500,1260
|
|
20240603,131700,6870492550,31600,31500,31600,31400,440
|
|
20240603,131600,6856654150,31500,31400,31600,31400,735
|
|
20240603,131500,6833474300,31500,31350,31500,31350,332
|
|
20240603,131400,6823021600,31500,31450,31500,31350,208
|
|
20240603,131300,6816484000,31350,31500,31550,31350,196
|
|
20240603,131200,6810321550,31500,31500,31500,31400,504
|
|
20240603,131100,6794459400,31450,31400,31550,31400,257
|
|
20240603,131000,6786383950,31500,31300,31500,31300,1885
|
|
20240603,130900,6727104350,31350,31350,31400,31250,641
|
|
20240603,130800,6707002850,31350,31300,31400,31250,745
|
|
20240603,130700,6683691500,31300,31350,31350,31250,808
|
|
20240603,130600,6658393400,31350,31250,31350,31200,254
|
|
20240603,130500,6650445650,31200,31250,31250,31200,449
|
|
20240603,130400,6636426800,31200,31250,31300,31200,236
|
|
20240603,130300,6629042800,31250,31250,31250,31200,406
|
|
20240603,130200,6616365650,31200,31250,31250,31200,214
|
|
20240603,130100,6609685900,31200,31200,31200,31200,202
|
|
20240603,130000,6603383500,31200,31250,31250,31200,150
|
|
20240603,125900,6598702900,31200,31200,31200,31200,95
|
|
20240603,125800,6595738900,31200,31200,31250,31200,369
|
|
20240603,125700,6584215100,31200,31200,31200,31200,386
|
|
20240603,125600,6572171900,31200,31200,31200,31200,154
|
|
20240603,125500,6567367100,31200,31200,31250,31200,316
|
|
20240603,125400,6557497250,31200,31250,31300,31200,431
|
|
20240603,125300,6544036150,31250,31300,31300,31200,71
|
|
20240603,125200,6541817900,31250,31250,31250,31200,144
|
|
20240603,125100,6537321300,31250,31300,31300,31250,166
|
|
20240603,125000,6532133650,31300,31250,31300,31250,125
|
|
20240603,124900,6528226400,31250,31250,31250,31250,202
|
|
20240603,124800,6521913900,31250,31250,31300,31250,547
|
|
20240603,124700,6504820100,31250,31250,31250,31250,420
|
|
20240603,124600,6491695100,31250,31350,31350,31250,155
|
|
20240603,124500,6486844550,31350,31300,31350,31250,278
|
|
20240603,124400,6478144250,31250,31250,31250,31250,186
|
|
20240603,124300,6472331750,31250,31250,31300,31250,101
|
|
20240603,124200,6469174250,31250,31250,31300,31250,78
|
|
20240603,124100,6466736700,31250,31250,31250,31250,232
|
|
20240603,124000,6459486700,31250,31250,31350,31250,153
|
|
20240603,123900,6454697050,31250,31200,31300,31200,223
|
|
20240603,123800,6447726200,31250,31250,31300,31200,173
|
|
20240603,123700,6442321800,31200,31200,31300,31150,380
|
|
20240603,123600,6430463550,31200,31300,31300,31200,556
|
|
20240603,123500,6413073700,31200,31200,31300,31150,203
|
|
20240603,123400,6406731250,31150,31250,31250,31150,113
|
|
20240603,123300,6403208450,31150,31300,31300,31150,337
|
|
20240603,123200,6392684300,31300,31200,31300,31150,430
|
|
20240603,123100,6379231550,31150,31150,31200,31150,527
|
|
20240603,123000,6362799050,31150,31200,31250,31150,380
|
|
20240603,122900,6350954150,31250,31300,31300,31150,130
|
|
20240603,122800,6346897850,31200,31250,31300,31150,324
|
|
20240603,122700,6336783250,31300,31200,31350,31200,536
|
|
20240603,122600,6320056400,31300,31250,31300,31200,180
|
|
20240603,122500,6314433850,31250,31200,31250,31200,286
|
|
20240603,122400,6305501100,31250,31200,31250,31200,193
|
|
20240603,122300,6299474400,31200,31250,31350,31150,360
|
|
20240603,122200,6288227900,31350,31250,31350,31150,870
|
|
20240603,122100,6261006950,31200,31200,31250,31150,427
|
|
20240603,122000,6247682450,31150,31200,31250,31150,939
|
|
20240603,121900,6218387400,31150,31150,31150,31100,320
|
|
20240603,121800,6208420900,31100,31150,31200,31100,299
|
|
20240603,121700,6199112450,31100,31200,31200,31100,629
|
|
20240603,121600,6179544250,31150,31150,31200,31150,370
|
|
20240603,121500,6168014650,31150,31150,31150,31150,192
|
|
20240603,121400,6162033850,31150,31150,31250,31150,373
|
|
20240603,121300,6150409050,31100,31100,31200,31100,298
|
|
20240603,121200,6141130050,31150,31100,31250,31100,942
|
|
20240603,121100,6111763050,31100,31150,31200,31100,250
|
|
20240603,121000,6103984100,31100,31200,31250,31100,293
|
|
20240603,120900,6094870100,31100,31150,31250,31100,286
|
|
20240603,120800,6085960050,31150,31150,31250,31100,411
|
|
20240603,120700,6073144200,31100,31250,31250,31100,736
|
|
20240603,120600,6050224050,31150,31200,31250,31150,392
|
|
20240603,120500,6038000400,31150,31150,31200,31150,347
|
|
20240603,120400,6027186200,31150,31200,31250,31150,345
|
|
20240603,120300,6016430450,31150,31150,31250,31150,224
|
|
20240603,120200,6009442550,31200,31200,31200,31150,440
|
|
20240603,120100,5995725600,31150,31150,31200,31150,321
|
|
20240603,120000,5985719100,31200,31200,31200,31200,223
|
|
20240603,115900,5978761500,31200,31300,31300,31150,308
|
|
20240603,115800,5969146750,31300,31200,31300,31150,2413
|
|
20240603,115700,5893665250,31150,31200,31250,31150,914
|
|
20240603,115600,5865140650,31150,31100,31200,31100,392
|
|
20240603,115500,5852939250,31100,31150,31200,31100,263
|
|
20240603,115400,5844752800,31100,31150,31250,31100,669
|
|
20240603,115300,5823886600,31150,31150,31150,31100,268
|
|
20240603,115200,5815543350,31100,31150,31150,31100,303
|
|
20240603,115100,5806112300,31100,31150,31200,31100,1238
|
|
20240603,115000,5767542600,31100,31100,31150,31100,344
|
|
20240603,114900,5756844050,31100,31150,31200,31100,291
|
|
20240603,114800,5747785000,31100,31100,31150,31100,433
|
|
20240603,114700,5734318200,31100,31100,31150,31100,1135
|
|
20240603,114600,5698995150,31100,31100,31150,31100,291
|
|
20240603,114500,5689943400,31100,31100,31150,31100,268
|
|
20240603,114400,5681608100,31100,31150,31150,31100,759
|
|
20240603,114300,5657992850,31100,31100,31150,31100,282
|
|
20240603,114200,5649222600,31100,31100,31150,31100,383
|
|
20240603,114100,5637311000,31100,31050,31100,31050,725
|
|
20240603,114000,5614791100,31050,31050,31100,31050,248
|
|
20240603,113900,5607090650,31050,31050,31100,31050,277
|
|
20240603,113800,5598484250,31150,31100,31150,31050,374
|
|
20240603,113700,5586861050,31100,31100,31100,31050,720
|
|
20240603,113600,5564498150,31050,31150,31150,31050,207
|
|
20240603,113500,5558060350,31150,31050,31200,31050,1553
|
|
20240603,113400,5509667200,31050,31100,31100,31050,307
|
|
20240603,113300,5500131650,31100,31050,31100,31050,417
|
|
20240603,113200,5487176600,31050,31050,31100,31050,751
|
|
20240603,113100,5463849000,31050,31100,31100,31050,437
|
|
20240603,113000,5450277550,31100,31100,31150,31050,757
|
|
20240603,112900,5426735250,31100,31050,31100,31050,385
|
|
20240603,112800,5414777350,31050,31100,31150,31050,132
|
|
20240603,112700,5410675400,31100,31050,31150,31050,1044
|
|
20240603,112600,5378209250,31050,31050,31100,31050,269
|
|
20240603,112500,5369855800,31050,31050,31050,31050,306
|
|
20240603,112400,5360354500,31100,31100,31100,31050,393
|
|
20240603,112300,5348140550,31100,31100,31150,31050,557
|
|
20240603,112200,5330826500,31050,31050,31100,31050,266
|
|
20240603,112100,5322563800,31100,31100,31150,31100,425
|
|
20240603,112000,5309346150,31100,31100,31150,31100,917
|
|
20240603,111900,5280827150,31100,31150,31150,31100,478
|
|
20240603,111800,5265959750,31100,31100,31150,31100,613
|
|
20240603,111700,5246894100,31100,31100,31150,31100,611
|
|
20240603,111600,5227887800,31100,31100,31150,31100,408
|
|
20240603,111500,5215195250,31150,31150,31200,31100,318
|
|
20240603,111400,5205294350,31100,31100,31150,31100,433
|
|
20240603,111300,5191815750,31100,31100,31100,31100,413
|
|
20240603,111200,5178971450,31100,31150,31150,31100,481
|
|
20240603,111100,5164011900,31200,31150,31200,31100,114
|
|
20240603,111000,5160464150,31150,31100,31150,31100,411
|
|
20240603,110900,5147678400,31100,31150,31150,31100,553
|
|
20240603,110800,5130466000,31150,31150,31150,31100,1187
|
|
20240603,110700,5093525150,31150,31150,31200,31100,588
|
|
20240603,110600,5075208800,31150,31150,31200,31150,346
|
|
20240603,110500,5064430600,31150,31150,31200,31150,433
|
|
20240603,110400,5050939150,31150,31150,31200,31100,399
|
|
20240603,110300,5038515450,31100,31150,31200,31100,192
|
|
20240603,110200,5032542300,31100,31100,31150,31100,723
|
|
20240603,110100,5010056500,31100,31100,31150,31100,990
|
|
20240603,110000,4979264350,31100,31150,31200,31100,713
|
|
20240603,105900,4957087950,31100,31100,31150,31100,559
|
|
20240603,105800,4939702850,31100,31150,31150,31100,316
|
|
20240603,105700,4929873700,31100,31200,31200,31100,631
|
|
20240603,105600,4910241950,31100,31150,31150,31100,768
|
|
20240603,105500,4886328950,31150,31150,31250,31150,374
|
|
20240603,105400,4874666350,31200,31100,31200,31100,192
|
|
20240603,105300,4868685400,31150,31100,31200,31100,2483
|
|
20240603,105200,4791320000,31100,31150,31150,31100,212
|
|
20240603,105100,4784725850,31100,31150,31150,31100,906
|
|
20240603,105000,4756534950,31150,31100,31150,31100,480
|
|
20240603,104900,4741601750,31150,31100,31150,31100,364
|
|
20240603,104800,4730279800,31100,31150,31150,31100,989
|
|
20240603,104700,4699521000,31150,31150,31150,31150,950
|
|
20240603,104600,4669928500,31150,31200,31200,31150,1521
|
|
20240603,104500,4622545000,31150,31200,31200,31150,1018
|
|
20240603,104400,4590832450,31200,31250,31250,31200,533
|
|
20240603,104300,4574201500,31250,31150,31250,31150,710
|
|
20240603,104200,4552044250,31150,31150,31200,31150,158
|
|
20240603,104100,4547122500,31150,31150,31200,31150,560
|
|
20240603,104000,4529674250,31200,31150,31200,31150,285
|
|
20240603,103900,4520793700,31200,31200,31200,31150,285
|
|
20240603,103800,4511913950,31150,31150,31200,31150,357
|
|
20240603,103700,4500793300,31150,31200,31200,31150,736
|
|
20240603,103600,4477852300,31200,31150,31250,31150,459
|
|
20240603,103500,4463549550,31200,31250,31250,31150,506
|
|
20240603,103400,4447754650,31200,31200,31200,31150,411
|
|
20240603,103300,4434947850,31200,31150,31200,31150,920
|
|
20240603,103200,4406267550,31150,31200,31200,31150,299
|
|
20240603,103100,4396948200,31200,31150,31200,31150,341
|
|
20240603,103000,4386314250,31150,31200,31250,31150,1482
|
|
20240603,102900,4340072700,31200,31200,31250,31200,868
|
|
20240603,102800,4312990550,31150,31150,31200,31150,339
|
|
20240603,102700,4302430650,31150,31150,31200,31150,1074
|
|
20240603,102600,4268962050,31200,31200,31200,31150,198
|
|
20240603,102500,4262788850,31150,31200,31200,31150,325
|
|
20240603,102400,4252659100,31200,31200,31250,31150,725
|
|
20240603,102300,4230045250,31200,31200,31250,31200,216
|
|
20240603,102200,4223303500,31200,31150,31200,31150,756
|
|
20240603,102100,4199744250,31100,31150,31150,31100,1623
|
|
20240603,102000,4149262550,31150,31150,31200,31100,3306
|
|
20240603,101900,4046321750,31100,31150,31200,31100,1951
|
|
20240603,101800,3985613050,31200,31250,31250,31150,268
|
|
20240603,101700,3977253300,31250,31150,31250,31100,680
|
|
20240603,101600,3956095050,31250,31150,31250,31100,836
|
|
20240603,101500,3930031000,31100,31150,31150,31100,334
|
|
20240603,101400,3919642850,31100,31100,31150,31100,372
|
|
20240603,101300,3908073500,31100,31100,31100,31050,456
|
|
20240603,101200,3893903200,31050,31050,31100,31050,783
|
|
20240603,101100,3869579900,31100,31100,31100,31050,481
|
|
20240603,101000,3854639050,31100,31050,31100,31050,2998
|
|
20240603,100900,3761532500,31050,31150,31150,31050,4125
|
|
20240603,100800,3633255250,31150,31150,31150,31100,1110
|
|
20240603,100700,3598718550,31150,31150,31200,31150,553
|
|
20240603,100600,3581492350,31150,31150,31200,31100,882
|
|
20240603,100500,3554018050,31100,31150,31200,31100,2605
|
|
20240603,100400,3472872800,31100,31100,31100,31050,2829
|
|
20240603,100300,3384952850,31050,31050,31100,31050,831
|
|
20240603,100200,3359143400,31100,31100,31200,31050,1021
|
|
20240603,100100,3327397750,31150,31050,31150,31050,1107
|
|
20240603,100000,3292948750,31100,31100,31150,31050,321
|
|
20240603,095900,3282968950,31100,31150,31150,31050,791
|
|
20240603,095800,3258376050,31150,31100,31150,31050,369
|
|
20240603,095700,3246902500,31100,31000,31100,31000,4430
|
|
20240603,095600,3109402200,31000,31050,31100,31000,4631
|
|
20240603,095500,2965741350,31100,31100,31100,31050,1966
|
|
20240603,095400,2904674200,31150,31200,31200,31050,3640
|
|
20240603,095300,2791576850,31200,31200,31300,31100,6854
|
|
20240603,095200,2578067500,31200,31300,31300,31200,3268
|
|
20240603,095100,2476007600,31300,31350,31400,31250,5040
|
|
20240603,095000,2318134450,31400,31400,31500,31350,2211
|
|
20240603,094900,2248719150,31400,31450,31550,31400,2760
|
|
20240603,094800,2161936950,31500,31500,31600,31450,3279
|
|
20240603,094700,2058644800,31550,31500,31550,31500,1841
|
|
20240603,094600,2000631200,31550,31550,31550,31500,544
|
|
20240603,094500,1983480550,31550,31550,31550,31500,1793
|
|
20240603,094400,1926941800,31550,31600,31600,31550,1164
|
|
20240603,094300,1890215500,31600,31600,31650,31600,754
|
|
20240603,094200,1866389050,31600,31600,31650,31550,3015
|
|
20240603,094100,1771008750,31600,31550,31600,31550,2009
|
|
20240603,094000,1707620450,31600,31650,31650,31550,993
|
|
20240603,093900,1676244250,31600,31600,31600,31550,823
|
|
20240603,093800,1650267400,31600,31600,31650,31550,1006
|
|
20240603,093700,1618478750,31650,31550,31650,31550,320
|
|
20240603,093600,1608367550,31550,31600,31600,31550,502
|
|
20240603,093500,1592518300,31550,31650,31650,31550,954
|
|
20240603,093400,1562366950,31650,31600,31700,31550,1466
|
|
20240603,093300,1516028100,31600,31650,31700,31600,2397
|
|
20240603,093200,1440277100,31650,31600,31750,31600,1290
|
|
20240603,093100,1399463700,31650,31750,31750,31600,6454
|
|
20240603,093000,1195037950,31700,31750,31800,31700,681
|
|
20240603,092900,1173437700,31650,31700,31750,31600,636
|
|
20240603,092800,1153286300,31700,31600,31700,31600,1516
|
|
20240603,092700,1105342150,31600,31750,31800,31600,7399
|
|
20240603,092600,870933000,31700,31700,31750,31700,434
|
|
20240603,092500,857173900,31700,31700,31750,31700,632
|
|
20240603,092400,837137500,31700,31800,31800,31700,943
|
|
20240603,092300,807208400,31750,31800,31800,31750,639
|
|
20240603,092200,786916050,31750,31800,31800,31750,196
|
|
20240603,092100,780691900,31800,31850,31850,31750,484
|
|
20240603,092000,765300100,31850,31800,31850,31700,760
|
|
20240603,091900,741173750,31800,31800,31800,31750,79
|
|
20240603,091800,738661600,31800,31750,31800,31750,295
|
|
20240603,091700,729291750,31700,31850,31900,31700,3822
|
|
20240603,091600,607751450,31900,31950,31950,31850,3625
|
|
20240603,091500,492082600,32000,31950,32000,31950,231
|
|
20240603,091400,484695400,31950,31950,31950,31900,418
|
|
20240603,091300,471346700,31900,31950,31950,31900,1312
|
|
20240603,091200,429471300,31900,31900,31950,31900,298
|
|
20240603,091100,419961900,31900,31950,31950,31900,397
|
|
20240603,091000,407278900,31950,31950,32000,31900,490
|
|
20240603,090900,391627100,31950,32000,32000,31950,1458
|
|
20240603,090800,345042050,32000,32000,32100,32000,660
|
|
20240603,090700,323899850,31950,31950,32050,31950,1081
|
|
20240603,090600,289339600,31950,32000,32050,31950,856
|
|
20240603,090500,261970550,32000,32000,32000,31950,92
|
|
20240603,090400,259026600,32000,31900,32050,31850,586
|
|
20240603,090300,240326850,31850,31900,32050,31850,1116
|
|
20240603,090200,204726350,31850,32000,32000,31850,2623
|
|
20240603,090100,120934250,32050,32150,32150,32050,217
|
|
20240603,090000,113964400,32150,31950,32150,31950,3553
|