602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,185800,8628975275,2395,2395,2395,2395,0
|
|
20240620,185700,8628975275,2395,2395,2395,2395,0
|
|
20240620,185600,8628975275,2395,2395,2395,2395,0
|
|
20240620,185500,8628975275,2395,2395,2395,2395,0
|
|
20240620,185400,8628975275,2395,2395,2395,2395,0
|
|
20240620,185300,8628975275,2395,2395,2395,2395,0
|
|
20240620,185200,8628975275,2395,2395,2395,2395,0
|
|
20240620,185100,8628975275,2395,2395,2395,2395,0
|
|
20240620,185000,8628975275,2395,2395,2395,2395,0
|
|
20240620,184900,8628975275,2395,2395,2395,2395,0
|
|
20240620,184800,8628975275,2395,2395,2395,2395,0
|
|
20240620,184700,8628975275,2395,2395,2395,2395,0
|
|
20240620,184600,8628975275,2395,2395,2395,2395,0
|
|
20240620,184500,8628975275,2395,2395,2395,2395,0
|
|
20240620,184400,8628975275,2395,2395,2395,2395,0
|
|
20240620,184300,8628975275,2395,2395,2395,2395,0
|
|
20240620,184200,8628975275,2395,2395,2395,2395,0
|
|
20240620,184100,8628975275,2395,2395,2395,2395,0
|
|
20240620,184000,8628975275,2395,2395,2395,2395,0
|
|
20240620,183900,8628975275,2395,2395,2395,2395,0
|
|
20240620,183800,8628975275,2395,2395,2395,2395,0
|
|
20240620,183700,8628975275,2395,2395,2395,2395,0
|
|
20240620,183600,8628975275,2395,2395,2395,2395,0
|
|
20240620,183500,8628975275,2395,2395,2395,2395,0
|
|
20240620,183400,8628975275,2395,2395,2395,2395,0
|
|
20240620,183300,8628975275,2395,2395,2395,2395,0
|
|
20240620,183200,8628975275,2395,2395,2395,2395,0
|
|
20240620,183100,8628975275,2395,2395,2395,2395,0
|
|
20240620,183000,8628975275,2395,2395,2395,2395,0
|
|
20240620,182900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,182800,8628975275,2395,2395,2395,2395,0
|
|
20240620,182700,8628975275,2395,2395,2395,2395,0
|
|
20240620,182600,8628975275,2395,2395,2395,2395,0
|
|
20240620,182500,8628975275,2395,2395,2395,2395,0
|
|
20240620,182400,8628975275,2395,2395,2395,2395,0
|
|
20240620,182300,8628975275,2395,2395,2395,2395,0
|
|
20240620,182200,8628975275,2395,2395,2395,2395,0
|
|
20240620,182100,8628975275,2395,2395,2395,2395,0
|
|
20240620,182000,8628975275,2395,2395,2395,2395,0
|
|
20240620,181900,8628975275,2395,2395,2395,2395,0
|
|
20240620,181800,8628975275,2395,2395,2395,2395,0
|
|
20240620,181700,8628975275,2395,2395,2395,2395,0
|
|
20240620,181600,8628975275,2395,2395,2395,2395,0
|
|
20240620,181500,8628975275,2395,2395,2395,2395,0
|
|
20240620,181400,8628975275,2395,2395,2395,2395,0
|
|
20240620,181300,8628975275,2395,2395,2395,2395,0
|
|
20240620,181200,8628975275,2395,2395,2395,2395,0
|
|
20240620,181100,8628975275,2395,2395,2395,2395,0
|
|
20240620,181000,8628975275,2395,2395,2395,2395,0
|
|
20240620,180900,8628975275,2395,2395,2395,2395,0
|
|
20240620,180800,8628975275,2395,2395,2395,2395,0
|
|
20240620,180700,8628975275,2395,2395,2395,2395,0
|
|
20240620,180600,8628975275,2395,2395,2395,2395,0
|
|
20240620,180500,8628975275,2395,2395,2395,2395,0
|
|
20240620,180400,8628975275,2395,2395,2395,2395,0
|
|
20240620,180300,8628975275,2395,2395,2395,2395,0
|
|
20240620,180200,8628975275,2395,2395,2395,2395,0
|
|
20240620,180100,8628975275,2395,2395,2395,2395,0
|
|
20240620,180000,8628975275,2395,2395,2395,2395,0
|
|
20240620,175900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,175800,8628975275,2395,2395,2395,2395,0
|
|
20240620,175700,8628975275,2395,2395,2395,2395,0
|
|
20240620,175600,8628975275,2395,2395,2395,2395,0
|
|
20240620,175500,8628975275,2395,2395,2395,2395,0
|
|
20240620,175400,8628975275,2395,2395,2395,2395,0
|
|
20240620,175300,8628975275,2395,2395,2395,2395,0
|
|
20240620,175200,8628975275,2395,2395,2395,2395,0
|
|
20240620,175100,8628975275,2395,2395,2395,2395,0
|
|
20240620,175000,8628975275,2395,2395,2395,2395,0
|
|
20240620,174900,8628975275,2395,2395,2395,2395,0
|
|
20240620,174800,8628975275,2395,2395,2395,2395,0
|
|
20240620,174700,8628975275,2395,2395,2395,2395,0
|
|
20240620,174600,8628975275,2395,2395,2395,2395,0
|
|
20240620,174500,8628975275,2395,2395,2395,2395,0
|
|
20240620,174400,8628975275,2395,2395,2395,2395,0
|
|
20240620,174300,8628975275,2395,2395,2395,2395,0
|
|
20240620,174200,8628975275,2395,2395,2395,2395,0
|
|
20240620,174100,8628975275,2395,2395,2395,2395,0
|
|
20240620,174000,8628975275,2395,2395,2395,2395,0
|
|
20240620,173900,8628975275,2395,2395,2395,2395,0
|
|
20240620,173800,8628975275,2395,2395,2395,2395,0
|
|
20240620,173700,8628975275,2395,2395,2395,2395,0
|
|
20240620,173600,8628975275,2395,2395,2395,2395,0
|
|
20240620,173500,8628975275,2395,2395,2395,2395,0
|
|
20240620,173400,8628975275,2395,2395,2395,2395,0
|
|
20240620,173300,8628975275,2395,2395,2395,2395,0
|
|
20240620,173200,8628975275,2395,2395,2395,2395,0
|
|
20240620,173100,8628975275,2395,2395,2395,2395,0
|
|
20240620,173000,8628975275,2395,2395,2395,2395,0
|
|
20240620,172900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,172800,8628975275,2395,2395,2395,2395,0
|
|
20240620,172700,8628975275,2395,2395,2395,2395,0
|
|
20240620,172600,8628975275,2395,2395,2395,2395,0
|
|
20240620,172500,8628975275,2395,2395,2395,2395,0
|
|
20240620,172400,8628975275,2395,2395,2395,2395,0
|
|
20240620,172300,8628975275,2395,2395,2395,2395,0
|
|
20240620,172200,8628975275,2395,2395,2395,2395,0
|
|
20240620,172100,8628975275,2395,2395,2395,2395,0
|
|
20240620,172000,8628975275,2395,2395,2395,2395,0
|
|
20240620,171900,8628975275,2395,2395,2395,2395,0
|
|
20240620,171800,8628975275,2395,2395,2395,2395,0
|
|
20240620,171700,8628975275,2395,2395,2395,2395,0
|
|
20240620,171600,8628975275,2395,2395,2395,2395,0
|
|
20240620,171500,8628975275,2395,2395,2395,2395,0
|
|
20240620,171400,8628975275,2395,2395,2395,2395,0
|
|
20240620,171300,8628975275,2395,2395,2395,2395,0
|
|
20240620,171200,8628975275,2395,2395,2395,2395,0
|
|
20240620,171100,8628975275,2395,2395,2395,2395,0
|
|
20240620,171000,8628975275,2395,2395,2395,2395,0
|
|
20240620,170900,8628975275,2395,2395,2395,2395,0
|
|
20240620,170800,8628975275,2395,2395,2395,2395,0
|
|
20240620,170700,8628975275,2395,2395,2395,2395,0
|
|
20240620,170600,8628975275,2395,2395,2395,2395,0
|
|
20240620,170500,8628975275,2395,2395,2395,2395,0
|
|
20240620,170400,8628975275,2395,2395,2395,2395,0
|
|
20240620,170300,8628975275,2395,2395,2395,2395,0
|
|
20240620,170200,8628975275,2395,2395,2395,2395,0
|
|
20240620,170100,8628975275,2395,2395,2395,2395,0
|
|
20240620,170000,8628975275,2395,2395,2395,2395,0
|
|
20240620,165900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,165800,8628975275,2395,2395,2395,2395,0
|
|
20240620,165700,8628975275,2395,2395,2395,2395,0
|
|
20240620,165600,8628975275,2395,2395,2395,2395,0
|
|
20240620,165500,8628975275,2395,2395,2395,2395,0
|
|
20240620,165400,8628975275,2395,2395,2395,2395,0
|
|
20240620,165300,8628975275,2395,2395,2395,2395,0
|
|
20240620,165200,8628975275,2395,2395,2395,2395,0
|
|
20240620,165100,8628975275,2395,2395,2395,2395,0
|
|
20240620,165000,8628975275,2395,2395,2395,2395,0
|
|
20240620,164900,8628975275,2395,2395,2395,2395,0
|
|
20240620,164800,8628975275,2395,2395,2395,2395,0
|
|
20240620,164700,8628975275,2395,2395,2395,2395,0
|
|
20240620,164600,8628975275,2395,2395,2395,2395,0
|
|
20240620,164500,8628975275,2395,2395,2395,2395,0
|
|
20240620,164400,8628975275,2395,2395,2395,2395,0
|
|
20240620,164300,8628975275,2395,2395,2395,2395,0
|
|
20240620,164200,8628975275,2395,2395,2395,2395,0
|
|
20240620,164100,8628975275,2395,2395,2395,2395,0
|
|
20240620,164000,8628975275,2395,2395,2395,2395,0
|
|
20240620,163900,8628975275,2395,2395,2395,2395,0
|
|
20240620,163800,8628975275,2395,2395,2395,2395,0
|
|
20240620,163700,8628975275,2395,2395,2395,2395,0
|
|
20240620,163600,8628975275,2395,2395,2395,2395,0
|
|
20240620,163500,8628975275,2395,2395,2395,2395,0
|
|
20240620,163400,8628975275,2395,2395,2395,2395,0
|
|
20240620,163300,8628975275,2395,2395,2395,2395,0
|
|
20240620,163200,8628975275,2395,2395,2395,2395,0
|
|
20240620,163100,8628975275,2395,2395,2395,2395,0
|
|
20240620,163000,8628975275,2395,2395,2395,2395,0
|
|
20240620,162900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,162800,8628975275,2395,2395,2395,2395,0
|
|
20240620,162700,8628975275,2395,2395,2395,2395,0
|
|
20240620,162600,8628975275,2395,2395,2395,2395,0
|
|
20240620,162500,8628975275,2395,2395,2395,2395,0
|
|
20240620,162400,8628975275,2395,2395,2395,2395,0
|
|
20240620,162300,8628975275,2395,2395,2395,2395,0
|
|
20240620,162200,8628975275,2395,2395,2395,2395,0
|
|
20240620,162100,8628975275,2395,2395,2395,2395,0
|
|
20240620,162000,8628975275,2395,2395,2395,2395,0
|
|
20240620,161900,8628975275,2395,2395,2395,2395,0
|
|
20240620,161800,8628975275,2395,2395,2395,2395,0
|
|
20240620,161700,8628975275,2395,2395,2395,2395,0
|
|
20240620,161600,8628975275,2395,2395,2395,2395,0
|
|
20240620,161500,8628975275,2395,2395,2395,2395,0
|
|
20240620,161400,8628975275,2395,2395,2395,2395,0
|
|
20240620,161300,8628975275,2395,2395,2395,2395,0
|
|
20240620,161200,8628975275,2395,2395,2395,2395,0
|
|
20240620,161100,8628975275,2395,2395,2395,2395,0
|
|
20240620,161000,8628975275,2395,2395,2395,2395,0
|
|
20240620,160900,8628975275,2395,2395,2395,2395,0
|
|
20240620,160800,8628975275,2395,2395,2395,2395,0
|
|
20240620,160700,8628975275,2395,2395,2395,2395,0
|
|
20240620,160600,8628975275,2395,2395,2395,2395,0
|
|
20240620,160500,8628975275,2395,2395,2395,2395,0
|
|
20240620,160400,8628975275,2395,2395,2395,2395,0
|
|
20240620,160300,8628975275,2395,2395,2395,2395,0
|
|
20240620,160200,8628975275,2395,2395,2395,2395,0
|
|
20240620,160100,8628975275,2395,2395,2395,2395,0
|
|
20240620,160000,8628975275,2395,2395,2395,2395,0
|
|
20240620,155900,8628975275,2395,2395,2395,2395,20506
|
|
20240620,155800,8628975275,2395,2395,2395,2395,0
|
|
20240620,155700,8628975275,2395,2395,2395,2395,0
|
|
20240620,155600,8628975275,2395,2395,2395,2395,0
|
|
20240620,155500,8628975275,2395,2395,2395,2395,0
|
|
20240620,155400,8628975275,2395,2395,2395,2395,0
|
|
20240620,155300,8628975275,2395,2395,2395,2395,0
|
|
20240620,155200,8628975275,2395,2395,2395,2395,0
|
|
20240620,155100,8628975275,2395,2395,2395,2395,0
|
|
20240620,155000,8628975275,2395,2395,2395,2395,0
|
|
20240620,154900,8628975275,2395,2395,2395,2395,0
|
|
20240620,154800,8628975275,2395,2395,2395,2395,0
|
|
20240620,154700,8628975275,2395,2395,2395,2395,0
|
|
20240620,154600,8628975275,2395,2395,2395,2395,0
|
|
20240620,154500,8628975275,2395,2395,2395,2395,0
|
|
20240620,154400,8628975275,2395,2395,2395,2395,0
|
|
20240620,154300,8628975275,2395,2395,2395,2395,0
|
|
20240620,154200,8628975275,2395,2395,2395,2395,0
|
|
20240620,154100,8628975275,2395,2395,2395,2395,0
|
|
20240620,154000,8628975275,2395,2395,2395,2395,0
|
|
20240620,153900,8628975275,2395,2395,2395,2395,0
|
|
20240620,153800,8628975275,2395,2395,2395,2395,0
|
|
20240620,153700,8628975275,2395,2395,2395,2395,0
|
|
20240620,153600,8628975275,2395,2395,2395,2395,0
|
|
20240620,153500,8628975275,2395,2395,2395,2395,0
|
|
20240620,153400,8628975275,2395,2395,2395,2395,0
|
|
20240620,153300,8628975275,2395,2395,2395,2395,0
|
|
20240620,153200,8628975275,2395,2395,2395,2395,0
|
|
20240620,153100,8628975275,2395,2395,2395,2395,0
|
|
20240620,153000,8628975275,2395,2395,2395,2395,20506
|
|
20240620,152900,8579863405,2395,2395,2395,2395,0
|
|
20240620,152800,8579863405,2395,2395,2395,2395,0
|
|
20240620,152700,8579863405,2395,2395,2395,2395,0
|
|
20240620,152600,8579863405,2395,2395,2395,2395,0
|
|
20240620,152500,8579863405,2395,2395,2395,2395,0
|
|
20240620,152400,8579863405,2395,2395,2395,2395,0
|
|
20240620,152300,8579863405,2395,2395,2395,2395,0
|
|
20240620,152200,8579863405,2395,2395,2395,2395,0
|
|
20240620,152100,8579863405,2395,2395,2395,2395,0
|
|
20240620,152000,8579863405,2395,2395,2395,2395,0
|
|
20240620,151900,8579863405,2395,2360,2395,2360,3414
|
|
20240620,151800,8571731670,2360,2365,2370,2350,18339
|
|
20240620,151700,8528452205,2375,2370,2375,2365,3777
|
|
20240620,151600,8519508620,2365,2375,2380,2365,2924
|
|
20240620,151500,8512567415,2375,2375,2375,2365,2860
|
|
20240620,151400,8505789280,2365,2355,2380,2350,8243
|
|
20240620,151300,8486286570,2355,2385,2390,2330,34355
|
|
20240620,151200,8405332885,2385,2390,2390,2380,6555
|
|
20240620,151100,8389694265,2390,2395,2405,2390,11968
|
|
20240620,151000,8361011165,2395,2395,2400,2390,1575
|
|
20240620,150900,8357237770,2395,2395,2400,2390,4813
|
|
20240620,150800,8345712595,2390,2395,2400,2390,2084
|
|
20240620,150700,8340729860,2400,2400,2400,2390,5841
|
|
20240620,150600,8326732460,2390,2400,2400,2390,2788
|
|
20240620,150500,8320058420,2400,2395,2400,2395,745
|
|
20240620,150400,8318274025,2395,2400,2400,2390,883
|
|
20240620,150300,8316162625,2400,2395,2405,2395,3253
|
|
20240620,150200,8308356645,2400,2395,2400,2395,3103
|
|
20240620,150100,8300919215,2395,2400,2400,2395,1425
|
|
20240620,150000,8297505655,2405,2390,2410,2390,6308
|
|
20240620,145900,8282420215,2395,2395,2405,2390,2299
|
|
20240620,145800,8276916435,2390,2410,2410,2385,7109
|
|
20240620,145700,8259910775,2415,2415,2420,2390,4814
|
|
20240620,145600,8248334025,2420,2415,2420,2400,3136
|
|
20240620,145500,8240761815,2415,2400,2415,2385,3141
|
|
20240620,145400,8233228450,2400,2400,2400,2400,999
|
|
20240620,145300,8230830850,2400,2400,2405,2400,6003
|
|
20240620,145200,8216420080,2400,2420,2420,2400,15919
|
|
20240620,145100,8178158565,2420,2415,2425,2410,2667
|
|
20240620,145000,8171712455,2405,2410,2420,2405,5644
|
|
20240620,144900,8158108600,2405,2405,2410,2400,2059
|
|
20240620,144800,8153164060,2400,2400,2400,2400,5
|
|
20240620,144700,8153152060,2400,2400,2400,2390,483
|
|
20240620,144600,8151996680,2395,2400,2405,2390,1979
|
|
20240620,144500,8147252135,2395,2405,2405,2395,120
|
|
20240620,144400,8146963710,2405,2395,2405,2395,484
|
|
20240620,144300,8145803695,2400,2400,2400,2390,629
|
|
20240620,144200,8144297970,2400,2405,2405,2390,1321
|
|
20240620,144100,8141127365,2405,2395,2410,2390,1122
|
|
20240620,144000,8138435750,2400,2390,2400,2390,1309
|
|
20240620,143900,8135296830,2390,2390,2390,2375,5703
|
|
20240620,143800,8121735930,2395,2390,2395,2375,5753
|
|
20240620,143700,8108038290,2390,2405,2405,2390,18381
|
|
20240620,143600,8063934750,2405,2410,2415,2405,3386
|
|
20240620,143500,8055777780,2405,2410,2410,2405,2612
|
|
20240620,143400,8049495635,2410,2410,2410,2410,2825
|
|
20240620,143300,8042687385,2410,2415,2415,2405,1950
|
|
20240620,143200,8037993785,2415,2405,2415,2405,4407
|
|
20240620,143100,8027377410,2405,2405,2405,2400,1483
|
|
20240620,143000,8023811800,2400,2400,2405,2400,2391
|
|
20240620,142900,8018064170,2405,2405,2405,2400,2762
|
|
20240620,142800,8011428970,2405,2395,2405,2395,1226
|
|
20240620,142700,8008485855,2400,2400,2400,2370,4204
|
|
20240620,142600,7998458655,2400,2380,2400,2380,3774
|
|
20240620,142500,7989454230,2380,2380,2390,2365,23981
|
|
20240620,142400,7932629365,2385,2390,2395,2370,5319
|
|
20240620,142300,7919968825,2395,2395,2395,2380,2965
|
|
20240620,142200,7912905240,2400,2400,2400,2385,7199
|
|
20240620,142100,7895675800,2400,2390,2410,2390,2172
|
|
20240620,142000,7890456620,2380,2395,2400,2375,4711
|
|
20240620,141900,7879252910,2385,2385,2400,2380,3218
|
|
20240620,141800,7871573815,2380,2400,2400,2380,8468
|
|
20240620,141700,7851349880,2405,2410,2410,2400,7501
|
|
20240620,141600,7833298745,2410,2420,2425,2410,2011
|
|
20240620,141500,7828437955,2415,2395,2420,2395,5920
|
|
20240620,141400,7814163105,2390,2395,2395,2380,6161
|
|
20240620,141300,7799451425,2390,2395,2400,2365,13945
|
|
20240620,141200,7766227845,2395,2420,2425,2380,23949
|
|
20240620,141100,7708834545,2415,2430,2435,2415,2018
|
|
20240620,141000,7703940680,2430,2430,2440,2430,2894
|
|
20240620,140900,7696895245,2435,2450,2450,2430,2692
|
|
20240620,140800,7690329790,2450,2435,2470,2435,21652
|
|
20240620,140700,7637295290,2435,2415,2435,2405,7264
|
|
20240620,140600,7619729750,2410,2415,2415,2400,6643
|
|
20240620,140500,7603739085,2410,2410,2420,2405,4562
|
|
20240620,140400,7592744295,2410,2430,2435,2405,5437
|
|
20240620,140300,7579591180,2430,2405,2445,2400,18535
|
|
20240620,140200,7534595365,2400,2405,2415,2400,5846
|
|
20240620,140100,7520542580,2405,2410,2415,2390,7704
|
|
20240620,140000,7502016030,2410,2405,2410,2380,25479
|
|
20240620,135900,7440913115,2400,2385,2410,2385,9081
|
|
20240620,135800,7419164825,2390,2370,2395,2370,23847
|
|
20240620,135700,7362458555,2375,2415,2425,2360,49134
|
|
20240620,135600,7245297985,2415,2430,2435,2410,23757
|
|
20240620,135500,7187893860,2440,2425,2475,2415,25029
|
|
20240620,135400,7126983690,2425,2415,2440,2400,52407
|
|
20240620,135300,7000129240,2410,2500,2515,2360,144737
|
|
20240620,135200,6651685150,2500,2560,2575,2500,41037
|
|
20240620,135100,6547739390,2565,2565,2565,2515,26435
|
|
20240620,135000,6480644275,2565,2560,2580,2515,69463
|
|
20240620,134900,6303350515,2550,2630,2635,2515,66098
|
|
20240620,134800,6133108520,2625,2615,2650,2605,37023
|
|
20240620,134700,6035501290,2605,2635,2645,2590,52422
|
|
20240620,134600,5898457385,2625,2640,2660,2600,77686
|
|
20240620,134500,5693544650,2645,2605,2655,2605,93269
|
|
20240620,134400,5447838410,2600,2570,2610,2565,43076
|
|
20240620,134300,5336368055,2565,2585,2600,2555,44581
|
|
20240620,134200,5221622060,2590,2580,2615,2565,20851
|
|
20240620,134100,5167547595,2570,2595,2610,2560,52910
|
|
20240620,134000,5030782550,2610,2600,2620,2580,43640
|
|
20240620,133900,4917400600,2595,2610,2650,2575,130087
|
|
20240620,133800,4576827055,2610,2595,2630,2545,114761
|
|
20240620,133700,4279723180,2595,2605,2650,2540,246573
|
|
20240620,133600,3636177415,2595,2485,2630,2475,209789
|
|
20240620,133500,3097680500,2485,2470,2485,2470,5845
|
|
20240620,133400,3083234840,2465,2480,2485,2465,1085
|
|
20240620,133300,3080550455,2475,2475,2480,2475,87
|
|
20240620,133200,3080335105,2490,2490,2490,2480,2289
|
|
20240620,133100,3074648670,2485,2490,2495,2485,9731
|
|
20240620,133000,3050436920,2495,2490,2520,2490,2595
|
|
20240620,132900,3043919450,2505,2505,2510,2440,15052
|
|
20240620,132800,3006284315,2510,2535,2540,2505,5337
|
|
20240620,132700,2992828450,2535,2530,2570,2520,50607
|
|
20240620,132600,2863866020,2530,2480,2530,2475,39930
|
|
20240620,132500,2763758380,2485,2425,2495,2425,12170
|
|
20240620,132400,2733628560,2425,2430,2435,2415,1388
|
|
20240620,132300,2730259720,2425,2450,2470,2390,11292
|
|
20240620,132200,2702787395,2450,2490,2500,2450,13390
|
|
20240620,132100,2669747485,2485,2500,2500,2485,10093
|
|
20240620,132000,2644548000,2495,2505,2505,2475,7312
|
|
20240620,131900,2626294355,2510,2500,2510,2465,23365
|
|
20240620,131800,2567945125,2500,2445,2505,2440,48231
|
|
20240620,131700,2448012435,2440,2430,2445,2415,17181
|
|
20240620,131600,2406155835,2440,2385,2440,2365,14075
|
|
20240620,131500,2372159660,2395,2380,2395,2375,4412
|
|
20240620,131400,2361645605,2380,2375,2405,2375,13526
|
|
20240620,131300,2329288695,2375,2370,2375,2370,922
|
|
20240620,131200,2327100550,2370,2360,2375,2360,5246
|
|
20240620,131100,2314661490,2370,2380,2380,2360,1661
|
|
20240620,131000,2310725830,2380,2355,2380,2350,3539
|
|
20240620,130900,2302320295,2355,2350,2360,2345,1774
|
|
20240620,130800,2298148770,2350,2335,2350,2325,7656
|
|
20240620,130700,2280304960,2340,2355,2355,2320,14771
|
|
20240620,130600,2245799235,2350,2365,2390,2345,24623
|
|
20240620,130500,2187492090,2365,2435,2435,2340,58032
|
|
20240620,130400,2049842175,2435,2435,2445,2430,7570
|
|
20240620,130300,2031399695,2435,2455,2455,2430,5325
|
|
20240620,130200,2018416965,2455,2445,2460,2425,7697
|
|
20240620,130100,1999582845,2425,2480,2480,2425,3878
|
|
20240620,130000,1990102460,2475,2490,2490,2475,10253
|
|
20240620,125900,1964689595,2490,2475,2490,2465,17637
|
|
20240620,125800,1920985605,2475,2430,2475,2425,45908
|
|
20240620,125700,1807794850,2425,2460,2460,2425,4208
|
|
20240620,125600,1797547900,2455,2465,2470,2445,7324
|
|
20240620,125500,1779534845,2465,2445,2475,2435,11901
|
|
20240620,125400,1750205425,2450,2420,2460,2415,12023
|
|
20240620,125300,1720861630,2420,2420,2430,2415,7791
|
|
20240620,125200,1701975715,2410,2395,2425,2390,10002
|
|
20240620,125100,1677867520,2395,2440,2445,2390,21518
|
|
20240620,125000,1625885525,2440,2445,2465,2435,4656
|
|
20240620,124900,1614500380,2440,2445,2470,2430,10405
|
|
20240620,124800,1589080790,2445,2480,2485,2440,22035
|
|
20240620,124700,1534816355,2465,2475,2485,2440,20756
|
|
20240620,124600,1483672690,2480,2470,2500,2455,36817
|
|
20240620,124500,1392506900,2475,2455,2485,2435,21503
|
|
20240620,124400,1339692745,2465,2495,2505,2450,33299
|
|
20240620,124300,1257394685,2490,2535,2570,2480,155427
|
|
20240620,124200,864309645,2510,2510,2510,2510,0
|
|
20240620,124100,864309645,2510,2495,2510,2485,59009
|
|
20240620,124000,716688070,2500,2470,2505,2450,53263
|
|
20240620,123900,584083785,2490,2425,2490,2400,90705
|
|
20240620,123800,362300485,2425,2405,2425,2380,24127
|
|
20240620,123700,304075065,2405,2375,2425,2365,20352
|
|
20240620,123600,255189280,2375,2365,2380,2360,5016
|
|
20240620,123500,243298305,2365,2355,2365,2355,2300
|
|
20240620,123400,237871200,2355,2350,2355,2345,2251
|
|
20240620,123300,232584875,2340,2340,2345,2340,1775
|
|
20240620,123200,228426375,2340,2325,2340,2315,1280
|
|
20240620,123100,225448075,2315,2325,2325,2315,323
|
|
20240620,123000,224697250,2315,2325,2325,2315,477
|
|
20240620,122900,223592695,2330,2335,2335,2330,250
|
|
20240620,122800,223009195,2335,2335,2335,2335,0
|
|
20240620,122700,223009195,2335,2335,2335,2335,7
|
|
20240620,122600,222992850,2335,2340,2340,2330,851
|
|
20240620,122500,221007815,2340,2335,2340,2335,104
|
|
20240620,122400,220764475,2330,2335,2335,2330,11
|
|
20240620,122300,220738840,2335,2330,2335,2330,543
|
|
20240620,122200,219471050,2335,2335,2335,2335,97
|
|
20240620,122100,219244555,2340,2340,2340,2340,472
|
|
20240620,122000,218140075,2330,2340,2340,2330,1035
|
|
20240620,121900,215728475,2340,2340,2340,2325,2024
|
|
20240620,121800,211011260,2360,2340,2360,2340,1100
|
|
20240620,121700,208435260,2360,2360,2360,2360,826
|
|
20240620,121600,206485900,2365,2365,2365,2365,0
|
|
20240620,121500,206485900,2365,2350,2365,2350,674
|
|
20240620,121400,204891905,2350,2360,2365,2345,11519
|
|
20240620,121300,177808135,2360,2365,2370,2360,4090
|
|
20240620,121200,168135700,2360,2355,2365,2350,1053
|
|
20240620,121100,165647335,2350,2355,2365,2350,3673
|
|
20240620,121000,156991250,2355,2355,2355,2350,838
|
|
20240620,120900,155018295,2355,2355,2360,2355,1739
|
|
20240620,120800,150922945,2360,2360,2360,2360,332
|
|
20240620,120700,150139425,2360,2350,2365,2345,2053
|
|
20240620,120600,145303110,2355,2335,2355,2335,10106
|
|
20240620,120500,121530865,2335,2335,2335,2325,674
|
|
20240620,120400,119961185,2335,2335,2340,2335,548
|
|
20240620,120300,118679750,2335,2330,2335,2330,1032
|
|
20240620,120200,116272530,2330,2310,2330,2310,3652
|
|
20240620,120100,107779835,2310,2310,2315,2310,1851
|
|
20240620,120000,103499025,2310,2305,2310,2305,1472
|
|
20240620,115900,100099455,2300,2305,2305,2300,1427
|
|
20240620,115800,96810760,2300,2300,2300,2300,282
|
|
20240620,115700,96162160,2295,2295,2295,2295,0
|
|
20240620,115600,96162160,2295,2300,2300,2295,173
|
|
20240620,115500,95764265,2295,2295,2295,2295,0
|
|
20240620,115400,95764265,2295,2295,2295,2295,2
|
|
20240620,115300,95759675,2295,2295,2295,2290,13
|
|
20240620,115200,95729845,2295,2290,2300,2290,662
|
|
20240620,115100,94208100,2290,2290,2295,2290,111
|
|
20240620,115000,93953395,2290,2290,2290,2280,118
|
|
20240620,114900,93683725,2280,2280,2280,2280,1
|
|
20240620,114800,93681445,2305,2275,2305,2275,2369
|
|
20240620,114700,88236160,2275,2275,2275,2275,1
|
|
20240620,114600,88233885,2285,2270,2285,2270,90
|
|
20240620,114500,88028310,2280,2265,2285,2260,706
|
|
20240620,114400,86421265,2265,2260,2270,2255,1475
|
|
20240620,114300,83093350,2285,2270,2285,2270,24
|
|
20240620,114200,83038625,2280,2280,2280,2280,3
|
|
20240620,114100,83031785,2270,2270,2270,2270,0
|
|
20240620,114000,83031785,2270,2270,2270,2270,0
|
|
20240620,113900,83031785,2270,2275,2285,2270,897
|
|
20240620,113800,80984545,2270,2270,2270,2270,0
|
|
20240620,113700,80984545,2270,2270,2270,2270,0
|
|
20240620,113600,80984545,2270,2270,2270,2270,0
|
|
20240620,113500,80984545,2270,2270,2270,2270,0
|
|
20240620,113400,80984545,2270,2270,2270,2270,0
|
|
20240620,113300,80984545,2270,2270,2270,2270,0
|
|
20240620,113200,80984545,2270,2260,2270,2260,1285
|
|
20240620,113100,78067795,2270,2270,2270,2270,0
|
|
20240620,113000,78067795,2270,2270,2270,2270,0
|
|
20240620,112900,78067795,2270,2270,2270,2270,0
|
|
20240620,112800,78067795,2270,2270,2270,2270,0
|
|
20240620,112700,78067795,2270,2270,2270,2270,0
|
|
20240620,112600,78067795,2270,2260,2270,2260,24
|
|
20240620,112500,78013375,2255,2255,2255,2255,0
|
|
20240620,112400,78013375,2255,2255,2255,2255,0
|
|
20240620,112300,78013375,2255,2255,2255,2255,100
|
|
20240620,112200,77787875,2255,2255,2255,2255,1
|
|
20240620,112100,77785620,2255,2255,2255,2255,0
|
|
20240620,112000,77785620,2255,2255,2255,2255,0
|
|
20240620,111900,77785620,2255,2255,2255,2255,0
|
|
20240620,111800,77785620,2255,2255,2255,2255,184
|
|
20240620,111700,77370700,2270,2270,2270,2270,0
|
|
20240620,111600,77370700,2270,2270,2270,2270,0
|
|
20240620,111500,77370700,2270,2270,2270,2270,0
|
|
20240620,111400,77370700,2270,2270,2270,2270,0
|
|
20240620,111300,77370700,2270,2270,2270,2270,0
|
|
20240620,111200,77370700,2270,2270,2270,2270,0
|
|
20240620,111100,77370700,2270,2270,2270,2270,0
|
|
20240620,111000,77370700,2270,2270,2270,2270,0
|
|
20240620,110900,77370700,2270,2260,2270,2260,24
|
|
20240620,110800,77316230,2250,2250,2250,2250,0
|
|
20240620,110700,77316230,2250,2255,2255,2250,500
|
|
20240620,110600,76191140,2255,2265,2270,2255,15
|
|
20240620,110500,76157125,2250,2260,2260,2250,2714
|
|
20240620,110400,70049775,2255,2255,2255,2255,0
|
|
20240620,110300,70049775,2255,2255,2255,2255,300
|
|
20240620,110200,69373275,2255,2255,2255,2255,0
|
|
20240620,110100,69373275,2255,2260,2260,2255,626
|
|
20240620,110000,67959845,2270,2270,2270,2270,0
|
|
20240620,105900,67959845,2270,2270,2270,2270,0
|
|
20240620,105800,67959845,2270,2270,2270,2270,0
|
|
20240620,105700,67959845,2270,2270,2270,2270,0
|
|
20240620,105600,67959845,2270,2270,2270,2270,0
|
|
20240620,105500,67959845,2270,2265,2270,2265,21
|
|
20240620,105400,67912275,2265,2260,2265,2260,25
|
|
20240620,105300,67855675,2265,2265,2265,2265,45
|
|
20240620,105200,67753750,2265,2265,2265,2265,25
|
|
20240620,105100,67697125,2260,2260,2260,2260,0
|
|
20240620,105000,67697125,2260,2260,2260,2260,0
|
|
20240620,104900,67697125,2260,2260,2260,2260,88
|
|
20240620,104800,67498245,2265,2265,2265,2265,200
|
|
20240620,104700,67045245,2250,2250,2250,2250,0
|
|
20240620,104600,67045245,2250,2250,2250,2250,0
|
|
20240620,104500,67045245,2250,2260,2260,2250,1588
|
|
20240620,104400,63469005,2255,2255,2255,2255,0
|
|
20240620,104300,63469005,2255,2255,2255,2255,0
|
|
20240620,104200,63469005,2255,2255,2255,2255,0
|
|
20240620,104100,63469005,2255,2255,2255,2255,0
|
|
20240620,104000,63469005,2255,2255,2255,2255,523
|
|
20240620,103900,62289640,2265,2265,2265,2265,1
|
|
20240620,103800,62287375,2270,2270,2270,2270,0
|
|
20240620,103700,62287375,2270,2270,2270,2270,0
|
|
20240620,103600,62287375,2270,2270,2270,2270,0
|
|
20240620,103500,62287375,2270,2260,2270,2255,2524
|
|
20240620,103400,56590895,2265,2265,2265,2265,0
|
|
20240620,103300,56590895,2265,2265,2265,2265,3
|
|
20240620,103200,56584100,2260,2260,2260,2260,0
|
|
20240620,103100,56584100,2260,2260,2260,2260,208
|
|
20240620,103000,56114020,2260,2260,2260,2260,0
|
|
20240620,102900,56114020,2260,2260,2260,2260,0
|
|
20240620,102800,56114020,2260,2265,2265,2260,118
|
|
20240620,102700,55847250,2265,2265,2265,2265,5
|
|
20240620,102600,55835925,2265,2265,2265,2265,0
|
|
20240620,102500,55835925,2265,2265,2265,2265,0
|
|
20240620,102400,55835925,2265,2265,2265,2265,6
|
|
20240620,102300,55822335,2270,2270,2270,2270,0
|
|
20240620,102200,55822335,2270,2270,2270,2270,0
|
|
20240620,102100,55822335,2270,2270,2270,2270,0
|
|
20240620,102000,55822335,2270,2270,2270,2270,0
|
|
20240620,101900,55822335,2270,2270,2270,2270,6
|
|
20240620,101800,55808715,2270,2270,2270,2270,136
|
|
20240620,101700,55499995,2260,2260,2260,2260,0
|
|
20240620,101600,55499995,2260,2260,2260,2260,0
|
|
20240620,101500,55499995,2260,2260,2260,2260,10
|
|
20240620,101400,55477395,2260,2260,2260,2260,3
|
|
20240620,101300,55470615,2265,2265,2265,2265,0
|
|
20240620,101200,55470615,2265,2265,2270,2265,541
|
|
20240620,101100,54245200,2265,2265,2265,2265,0
|
|
20240620,101000,54245200,2265,2265,2265,2265,0
|
|
20240620,100900,54245200,2265,2265,2265,2265,0
|
|
20240620,100800,54245200,2265,2265,2265,2265,0
|
|
20240620,100700,54245200,2265,2265,2265,2265,0
|
|
20240620,100600,54245200,2265,2265,2265,2265,1
|
|
20240620,100500,54242935,2265,2265,2265,2265,0
|
|
20240620,100400,54242935,2265,2270,2270,2265,58
|
|
20240620,100300,54111300,2265,2265,2265,2265,983
|
|
20240620,100200,51884805,2265,2265,2265,2265,0
|
|
20240620,100100,51884805,2265,2265,2265,2265,25
|
|
20240620,100000,51828180,2265,2265,2265,2265,6
|
|
20240620,095900,51814590,2260,2260,2265,2260,258
|
|
20240620,095800,51231470,2265,2265,2265,2265,1
|
|
20240620,095700,51229205,2265,2265,2265,2265,55
|
|
20240620,095600,51104630,2260,2260,2260,2260,0
|
|
20240620,095500,51104630,2260,2260,2260,2260,105
|
|
20240620,095400,50867330,2260,2260,2260,2260,63
|
|
20240620,095300,50724950,2255,2260,2260,2255,1384
|
|
20240620,095200,47597535,2260,2265,2265,2260,897
|
|
20240620,095100,45570305,2265,2265,2265,2265,778
|
|
20240620,095000,43808135,2275,2275,2275,2275,0
|
|
20240620,094900,43808135,2275,2275,2275,2275,0
|
|
20240620,094800,43808135,2275,2275,2275,2275,0
|
|
20240620,094700,43808135,2275,2275,2275,2275,0
|
|
20240620,094600,43808135,2275,2275,2275,2275,0
|
|
20240620,094500,43808135,2275,2275,2275,2275,0
|
|
20240620,094400,43808135,2275,2275,2275,2275,25
|
|
20240620,094300,43751260,2275,2275,2275,2275,0
|
|
20240620,094200,43751260,2275,2275,2275,2275,98
|
|
20240620,094100,43528310,2265,2265,2265,2265,300
|
|
20240620,094000,42848810,2275,2275,2275,2275,0
|
|
20240620,093900,42848810,2275,2275,2275,2275,0
|
|
20240620,093800,42848810,2275,2265,2275,2265,27
|
|
20240620,093700,42787635,2275,2275,2275,2275,1
|
|
20240620,093600,42785360,2270,2270,2270,2270,9
|
|
20240620,093500,42764930,2275,2275,2275,2275,1
|
|
20240620,093400,42762655,2270,2270,2270,2270,3
|
|
20240620,093300,42755845,2275,2275,2275,2275,1
|
|
20240620,093200,42753570,2275,2265,2275,2260,1334
|
|
20240620,093100,39734350,2275,2275,2275,2275,2
|
|
20240620,093000,39729800,2275,2275,2275,2275,1
|
|
20240620,092900,39727525,2265,2275,2275,2265,1401
|
|
20240620,092800,36547430,2280,2280,2280,2280,1998
|
|
20240620,092700,31991990,2275,2270,2275,2270,37
|
|
20240620,092600,31907875,2270,2270,2270,2270,0
|
|
20240620,092500,31907875,2270,2275,2275,2270,860
|
|
20240620,092400,29955505,2275,2275,2275,2275,0
|
|
20240620,092300,29955505,2275,2295,2300,2275,5090
|
|
20240620,092200,18364460,2285,2285,2285,2285,0
|
|
20240620,092100,18364460,2285,2285,2285,2285,0
|
|
20240620,092000,18364460,2285,2285,2285,2285,65
|
|
20240620,091900,18215935,2295,2295,2295,2295,0
|
|
20240620,091800,18215935,2295,2295,2295,2295,0
|
|
20240620,091700,18215935,2295,2295,2295,2295,15
|
|
20240620,091600,18181510,2300,2290,2300,2290,505
|
|
20240620,091500,17025040,2285,2285,2285,2285,1
|
|
20240620,091400,17022755,2285,2285,2285,2285,22
|
|
20240620,091300,16972485,2285,2300,2300,2285,502
|
|
20240620,091200,15822025,2300,2300,2300,2300,176
|
|
20240620,091100,15417225,2300,2300,2300,2300,510
|
|
20240620,091000,14244225,2295,2295,2295,2295,0
|
|
20240620,090900,14244225,2295,2295,2295,2295,260
|
|
20240620,090800,13647525,2315,2315,2315,2315,0
|
|
20240620,090700,13647525,2315,2315,2315,2315,0
|
|
20240620,090600,13647525,2315,2315,2315,2315,0
|
|
20240620,090500,13647525,2315,2315,2315,2315,0
|
|
20240620,090400,13647525,2315,2300,2315,2300,12
|
|
20240620,090300,13619870,2280,2325,2325,2280,1066
|
|
20240620,090200,11166225,2325,2300,2330,2300,700
|
|
20240620,090100,9541310,2300,2300,2310,2300,2764
|
|
20240620,090000,3157745,2300,2285,2300,2285,984
|