667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200400,745493710,6800,6800,6800,6800,2354
|
|
20240603,200300,745493710,6800,6800,6800,6800,0
|
|
20240603,200200,745493710,6800,6800,6800,6800,0
|
|
20240603,200100,745493710,6800,6800,6800,6800,0
|
|
20240603,200000,745493710,6800,6800,6800,6800,0
|
|
20240603,195900,745493710,6800,6800,6800,6800,0
|
|
20240603,195800,745493710,6800,6800,6800,6800,0
|
|
20240603,195700,745493710,6800,6800,6800,6800,0
|
|
20240603,195600,745493710,6800,6800,6800,6800,0
|
|
20240603,195500,745493710,6800,6800,6800,6800,0
|
|
20240603,195400,745493710,6800,6800,6800,6800,0
|
|
20240603,195300,745493710,6800,6800,6800,6800,0
|
|
20240603,195200,745493710,6800,6800,6800,6800,0
|
|
20240603,195100,745493710,6800,6800,6800,6800,0
|
|
20240603,195000,745493710,6800,6800,6800,6800,0
|
|
20240603,194900,745493710,6800,6800,6800,6800,0
|
|
20240603,194800,745493710,6800,6800,6800,6800,0
|
|
20240603,194700,745493710,6800,6800,6800,6800,0
|
|
20240603,194600,745493710,6800,6800,6800,6800,0
|
|
20240603,194500,745493710,6800,6800,6800,6800,0
|
|
20240603,194400,745493710,6800,6800,6800,6800,0
|
|
20240603,194300,745493710,6800,6800,6800,6800,0
|
|
20240603,194200,745493710,6800,6800,6800,6800,0
|
|
20240603,194100,745493710,6800,6800,6800,6800,0
|
|
20240603,194000,745493710,6800,6800,6800,6800,0
|
|
20240603,193900,745493710,6800,6800,6800,6800,0
|
|
20240603,193800,745493710,6800,6800,6800,6800,0
|
|
20240603,193700,745493710,6800,6800,6800,6800,0
|
|
20240603,193600,745493710,6800,6800,6800,6800,0
|
|
20240603,193500,745493710,6800,6800,6800,6800,0
|
|
20240603,193400,745493710,6800,6800,6800,6800,2354
|
|
20240603,193300,745493710,6800,6800,6800,6800,0
|
|
20240603,193200,745493710,6800,6800,6800,6800,0
|
|
20240603,193100,745493710,6800,6800,6800,6800,0
|
|
20240603,193000,745493710,6800,6800,6800,6800,0
|
|
20240603,192900,745493710,6800,6800,6800,6800,0
|
|
20240603,192800,745493710,6800,6800,6800,6800,0
|
|
20240603,192700,745493710,6800,6800,6800,6800,0
|
|
20240603,192600,745493710,6800,6800,6800,6800,0
|
|
20240603,192500,745493710,6800,6800,6800,6800,0
|
|
20240603,192400,745493710,6800,6800,6800,6800,0
|
|
20240603,192300,745493710,6800,6800,6800,6800,0
|
|
20240603,192200,745493710,6800,6800,6800,6800,0
|
|
20240603,192100,745493710,6800,6800,6800,6800,0
|
|
20240603,192000,745493710,6800,6800,6800,6800,0
|
|
20240603,191900,745493710,6800,6800,6800,6800,0
|
|
20240603,191800,745493710,6800,6800,6800,6800,0
|
|
20240603,191700,745493710,6800,6800,6800,6800,0
|
|
20240603,191600,745493710,6800,6800,6800,6800,0
|
|
20240603,191500,745493710,6800,6800,6800,6800,0
|
|
20240603,191400,745493710,6800,6800,6800,6800,0
|
|
20240603,191300,745493710,6800,6800,6800,6800,0
|
|
20240603,191200,745493710,6800,6800,6800,6800,0
|
|
20240603,191100,745493710,6800,6800,6800,6800,0
|
|
20240603,191000,745493710,6800,6800,6800,6800,0
|
|
20240603,190900,745493710,6800,6800,6800,6800,0
|
|
20240603,190800,745493710,6800,6800,6800,6800,0
|
|
20240603,190700,745493710,6800,6800,6800,6800,0
|
|
20240603,190600,745493710,6800,6800,6800,6800,0
|
|
20240603,190500,745493710,6800,6800,6800,6800,0
|
|
20240603,190400,745493710,6800,6800,6800,6800,2354
|
|
20240603,190300,745493710,6800,6800,6800,6800,0
|
|
20240603,190200,745493710,6800,6800,6800,6800,0
|
|
20240603,190100,745493710,6800,6800,6800,6800,0
|
|
20240603,190000,745493710,6800,6800,6800,6800,0
|
|
20240603,185900,745493710,6800,6800,6800,6800,0
|
|
20240603,185800,745493710,6800,6800,6800,6800,0
|
|
20240603,185700,745493710,6800,6800,6800,6800,0
|
|
20240603,185600,745493710,6800,6800,6800,6800,0
|
|
20240603,185500,745493710,6800,6800,6800,6800,0
|
|
20240603,185400,745493710,6800,6800,6800,6800,0
|
|
20240603,185300,745493710,6800,6800,6800,6800,0
|
|
20240603,185200,745493710,6800,6800,6800,6800,0
|
|
20240603,185100,745493710,6800,6800,6800,6800,0
|
|
20240603,185000,745493710,6800,6800,6800,6800,0
|
|
20240603,184900,745493710,6800,6800,6800,6800,0
|
|
20240603,184800,745493710,6800,6800,6800,6800,0
|
|
20240603,184700,745493710,6800,6800,6800,6800,0
|
|
20240603,184600,745493710,6800,6800,6800,6800,0
|
|
20240603,184500,745493710,6800,6800,6800,6800,0
|
|
20240603,184400,745493710,6800,6800,6800,6800,0
|
|
20240603,184300,745493710,6800,6800,6800,6800,0
|
|
20240603,184200,745493710,6800,6800,6800,6800,0
|
|
20240603,184100,745493710,6800,6800,6800,6800,0
|
|
20240603,184000,745493710,6800,6800,6800,6800,0
|
|
20240603,183900,745493710,6800,6800,6800,6800,0
|
|
20240603,183800,745493710,6800,6800,6800,6800,0
|
|
20240603,183700,745493710,6800,6800,6800,6800,0
|
|
20240603,183600,745493710,6800,6800,6800,6800,0
|
|
20240603,183500,745493710,6800,6800,6800,6800,0
|
|
20240603,183400,745493710,6800,6800,6800,6800,2354
|
|
20240603,183300,745493710,6800,6800,6800,6800,0
|
|
20240603,183200,745493710,6800,6800,6800,6800,0
|
|
20240603,183100,745493710,6800,6800,6800,6800,0
|
|
20240603,183000,745493710,6800,6800,6800,6800,0
|
|
20240603,182900,745493710,6800,6800,6800,6800,0
|
|
20240603,182800,745493710,6800,6800,6800,6800,0
|
|
20240603,182700,745493710,6800,6800,6800,6800,0
|
|
20240603,182600,745493710,6800,6800,6800,6800,0
|
|
20240603,182500,745493710,6800,6800,6800,6800,0
|
|
20240603,182400,745493710,6800,6800,6800,6800,0
|
|
20240603,182300,745493710,6800,6800,6800,6800,0
|
|
20240603,182200,745493710,6800,6800,6800,6800,0
|
|
20240603,182100,745493710,6800,6800,6800,6800,0
|
|
20240603,182000,745493710,6800,6800,6800,6800,0
|
|
20240603,181900,745493710,6800,6800,6800,6800,0
|
|
20240603,181800,745493710,6800,6800,6800,6800,0
|
|
20240603,181700,745493710,6800,6800,6800,6800,0
|
|
20240603,181600,745493710,6800,6800,6800,6800,0
|
|
20240603,181500,745493710,6800,6800,6800,6800,0
|
|
20240603,181400,745493710,6800,6800,6800,6800,0
|
|
20240603,181300,745493710,6800,6800,6800,6800,0
|
|
20240603,181200,745493710,6800,6800,6800,6800,0
|
|
20240603,181100,745493710,6800,6800,6800,6800,0
|
|
20240603,181000,745493710,6800,6800,6800,6800,0
|
|
20240603,180900,745493710,6800,6800,6800,6800,0
|
|
20240603,180800,745493710,6800,6800,6800,6800,0
|
|
20240603,180700,745493710,6800,6800,6800,6800,0
|
|
20240603,180600,745493710,6800,6800,6800,6800,0
|
|
20240603,180500,745493710,6800,6800,6800,6800,0
|
|
20240603,180400,745493710,6800,6800,6800,6800,2354
|
|
20240603,180300,745493710,6800,6800,6800,6800,0
|
|
20240603,180200,745493710,6800,6800,6800,6800,0
|
|
20240603,180100,745493710,6800,6800,6800,6800,0
|
|
20240603,180000,745493710,6800,6800,6800,6800,0
|
|
20240603,175900,745493710,6800,6800,6800,6800,0
|
|
20240603,175800,745493710,6800,6800,6800,6800,0
|
|
20240603,175700,745493710,6800,6800,6800,6800,0
|
|
20240603,175600,745493710,6800,6800,6800,6800,0
|
|
20240603,175500,745493710,6800,6800,6800,6800,0
|
|
20240603,175400,745493710,6800,6800,6800,6800,0
|
|
20240603,175300,745493710,6800,6800,6800,6800,0
|
|
20240603,175200,745493710,6800,6800,6800,6800,0
|
|
20240603,175100,745493710,6800,6800,6800,6800,0
|
|
20240603,175000,745493710,6800,6800,6800,6800,0
|
|
20240603,174900,745493710,6800,6800,6800,6800,0
|
|
20240603,174800,745493710,6800,6800,6800,6800,0
|
|
20240603,174700,745493710,6800,6800,6800,6800,0
|
|
20240603,174600,745493710,6800,6800,6800,6800,0
|
|
20240603,174500,745493710,6800,6800,6800,6800,0
|
|
20240603,174400,745493710,6800,6800,6800,6800,0
|
|
20240603,174300,745493710,6800,6800,6800,6800,0
|
|
20240603,174200,745493710,6800,6800,6800,6800,0
|
|
20240603,174100,745493710,6800,6800,6800,6800,0
|
|
20240603,174000,745493710,6800,6800,6800,6800,0
|
|
20240603,173900,745493710,6800,6800,6800,6800,0
|
|
20240603,173800,745493710,6800,6800,6800,6800,0
|
|
20240603,173700,745493710,6800,6800,6800,6800,0
|
|
20240603,173600,745493710,6800,6800,6800,6800,0
|
|
20240603,173500,745493710,6800,6800,6800,6800,0
|
|
20240603,173400,745493710,6800,6800,6800,6800,2354
|
|
20240603,173300,745493710,6800,6800,6800,6800,0
|
|
20240603,173200,745493710,6800,6800,6800,6800,0
|
|
20240603,173100,745493710,6800,6800,6800,6800,0
|
|
20240603,173000,745493710,6800,6800,6800,6800,0
|
|
20240603,172900,745493710,6800,6800,6800,6800,0
|
|
20240603,172800,745493710,6800,6800,6800,6800,0
|
|
20240603,172700,745493710,6800,6800,6800,6800,0
|
|
20240603,172600,745493710,6800,6800,6800,6800,0
|
|
20240603,172500,745493710,6800,6800,6800,6800,0
|
|
20240603,172400,745493710,6800,6800,6800,6800,0
|
|
20240603,172300,745493710,6800,6800,6800,6800,0
|
|
20240603,172200,745493710,6800,6800,6800,6800,0
|
|
20240603,172100,745493710,6800,6800,6800,6800,0
|
|
20240603,172000,745493710,6800,6800,6800,6800,0
|
|
20240603,171900,745493710,6800,6800,6800,6800,0
|
|
20240603,171800,745493710,6800,6800,6800,6800,0
|
|
20240603,171700,745493710,6800,6800,6800,6800,0
|
|
20240603,171600,745493710,6800,6800,6800,6800,0
|
|
20240603,171500,745493710,6800,6800,6800,6800,0
|
|
20240603,171400,745493710,6800,6800,6800,6800,0
|
|
20240603,171300,745493710,6800,6800,6800,6800,0
|
|
20240603,171200,745493710,6800,6800,6800,6800,0
|
|
20240603,171100,745493710,6800,6800,6800,6800,0
|
|
20240603,171000,745493710,6800,6800,6800,6800,0
|
|
20240603,170900,745493710,6800,6800,6800,6800,0
|
|
20240603,170800,745493710,6800,6800,6800,6800,0
|
|
20240603,170700,745493710,6800,6800,6800,6800,0
|
|
20240603,170600,745493710,6800,6800,6800,6800,0
|
|
20240603,170500,745493710,6800,6800,6800,6800,0
|
|
20240603,170400,745493710,6800,6800,6800,6800,2354
|
|
20240603,170300,745493710,6800,6800,6800,6800,0
|
|
20240603,170200,745493710,6800,6800,6800,6800,0
|
|
20240603,170100,745493710,6800,6800,6800,6800,0
|
|
20240603,170000,745493710,6800,6800,6800,6800,0
|
|
20240603,165900,745493710,6800,6800,6800,6800,0
|
|
20240603,165800,745493710,6800,6800,6800,6800,0
|
|
20240603,165700,745493710,6800,6800,6800,6800,0
|
|
20240603,165600,745493710,6800,6800,6800,6800,0
|
|
20240603,165500,745493710,6800,6800,6800,6800,0
|
|
20240603,165400,745493710,6800,6800,6800,6800,0
|
|
20240603,165300,745493710,6800,6800,6800,6800,0
|
|
20240603,165200,745493710,6800,6800,6800,6800,0
|
|
20240603,165100,745493710,6800,6800,6800,6800,0
|
|
20240603,165000,745493710,6800,6800,6800,6800,0
|
|
20240603,164900,745493710,6800,6800,6800,6800,0
|
|
20240603,164800,745493710,6800,6800,6800,6800,0
|
|
20240603,164700,745493710,6800,6800,6800,6800,0
|
|
20240603,164600,745493710,6800,6800,6800,6800,0
|
|
20240603,164500,745493710,6800,6800,6800,6800,0
|
|
20240603,164400,745493710,6800,6800,6800,6800,0
|
|
20240603,164300,745493710,6800,6800,6800,6800,0
|
|
20240603,164200,745493710,6800,6800,6800,6800,0
|
|
20240603,164100,745493710,6800,6800,6800,6800,0
|
|
20240603,164000,745493710,6800,6800,6800,6800,0
|
|
20240603,163900,745493710,6800,6800,6800,6800,0
|
|
20240603,163800,745493710,6800,6800,6800,6800,0
|
|
20240603,163700,745493710,6800,6800,6800,6800,0
|
|
20240603,163600,745493710,6800,6800,6800,6800,0
|
|
20240603,163500,745493710,6800,6800,6800,6800,0
|
|
20240603,163400,745493710,6800,6800,6800,6800,2354
|
|
20240603,163300,745493710,6800,6800,6800,6800,0
|
|
20240603,163200,745493710,6800,6800,6800,6800,0
|
|
20240603,163100,745493710,6800,6800,6800,6800,0
|
|
20240603,163000,745493710,6800,6800,6800,6800,0
|
|
20240603,162900,745493710,6800,6800,6800,6800,0
|
|
20240603,162800,745493710,6800,6800,6800,6800,0
|
|
20240603,162700,745493710,6800,6800,6800,6800,0
|
|
20240603,162600,745493710,6800,6800,6800,6800,0
|
|
20240603,162500,745493710,6800,6800,6800,6800,0
|
|
20240603,162400,745493710,6800,6800,6800,6800,0
|
|
20240603,162300,745493710,6800,6800,6800,6800,0
|
|
20240603,162200,745493710,6800,6800,6800,6800,0
|
|
20240603,162100,745493710,6800,6800,6800,6800,0
|
|
20240603,162000,745493710,6800,6800,6800,6800,0
|
|
20240603,161900,745493710,6800,6800,6800,6800,0
|
|
20240603,161800,745493710,6800,6800,6800,6800,0
|
|
20240603,161700,745493710,6800,6800,6800,6800,0
|
|
20240603,161600,745493710,6800,6800,6800,6800,0
|
|
20240603,161500,745493710,6800,6800,6800,6800,0
|
|
20240603,161400,745493710,6800,6800,6800,6800,0
|
|
20240603,161300,745493710,6800,6800,6800,6800,0
|
|
20240603,161200,745493710,6800,6800,6800,6800,0
|
|
20240603,161100,745493710,6800,6800,6800,6800,0
|
|
20240603,161000,745493710,6800,6800,6800,6800,0
|
|
20240603,160900,745493710,6800,6800,6800,6800,0
|
|
20240603,160800,745493710,6800,6800,6800,6800,0
|
|
20240603,160700,745493710,6800,6800,6800,6800,0
|
|
20240603,160600,745493710,6800,6800,6800,6800,0
|
|
20240603,160500,745493710,6800,6800,6800,6800,0
|
|
20240603,160400,745493710,6800,6800,6800,6800,2354
|
|
20240603,160300,745493710,6800,6800,6800,6800,0
|
|
20240603,160200,745493710,6800,6800,6800,6800,0
|
|
20240603,160100,745493710,6800,6800,6800,6800,0
|
|
20240603,160000,745493710,6800,6800,6800,6800,0
|
|
20240603,155900,745493710,6800,6800,6800,6800,0
|
|
20240603,155800,745493710,6800,6800,6800,6800,0
|
|
20240603,155700,745493710,6800,6800,6800,6800,0
|
|
20240603,155600,745493710,6800,6800,6800,6800,0
|
|
20240603,155500,745493710,6800,6800,6800,6800,0
|
|
20240603,155400,745493710,6800,6800,6800,6800,0
|
|
20240603,155300,745493710,6800,6800,6800,6800,0
|
|
20240603,155200,745493710,6800,6800,6800,6800,0
|
|
20240603,155100,745493710,6800,6800,6800,6800,0
|
|
20240603,155000,745493710,6800,6800,6800,6800,0
|
|
20240603,154900,745493710,6800,6800,6800,6800,0
|
|
20240603,154800,745493710,6800,6800,6800,6800,0
|
|
20240603,154700,745493710,6800,6800,6800,6800,0
|
|
20240603,154600,745493710,6800,6800,6800,6800,0
|
|
20240603,154500,745493710,6800,6800,6800,6800,0
|
|
20240603,154400,745493710,6800,6800,6800,6800,0
|
|
20240603,154300,745493710,6800,6800,6800,6800,0
|
|
20240603,154200,745493710,6800,6800,6800,6800,0
|
|
20240603,154100,745493710,6800,6800,6800,6800,0
|
|
20240603,154000,745493710,6800,6800,6800,6800,0
|
|
20240603,153900,745493710,6800,6800,6800,6800,0
|
|
20240603,153800,745493710,6800,6800,6800,6800,0
|
|
20240603,153700,745493710,6800,6800,6800,6800,0
|
|
20240603,153600,745493710,6800,6800,6800,6800,0
|
|
20240603,153500,745493710,6800,6800,6800,6800,0
|
|
20240603,153400,745493710,6800,6800,6800,6800,2354
|
|
20240603,153300,745493710,6800,6800,6800,6800,0
|
|
20240603,153200,745493710,6800,6800,6800,6800,0
|
|
20240603,153100,745493710,6800,6800,6800,6800,0
|
|
20240603,153000,745493710,6800,6800,6800,6800,2354
|
|
20240603,152900,729486510,6900,6900,6900,6900,0
|
|
20240603,152800,729486510,6900,6900,6900,6900,0
|
|
20240603,152700,729486510,6900,6900,6900,6900,0
|
|
20240603,152600,729486510,6900,6900,6900,6900,0
|
|
20240603,152500,729486510,6900,6900,6900,6900,0
|
|
20240603,152400,729486510,6900,6900,6900,6900,0
|
|
20240603,152300,729486510,6900,6900,6900,6900,0
|
|
20240603,152200,729486510,6900,6900,6900,6900,0
|
|
20240603,152100,729486510,6900,6900,6900,6900,0
|
|
20240603,152000,729486510,6900,6900,6900,6900,0
|
|
20240603,151900,729486510,6900,6900,6900,6900,126
|
|
20240603,151800,728617110,6900,6900,6900,6900,35
|
|
20240603,151700,728375610,6900,6890,6900,6890,275
|
|
20240603,151600,726479280,6890,6890,6890,6890,143
|
|
20240603,151500,725494010,6890,6880,6890,6880,68
|
|
20240603,151400,725026130,6880,6880,6880,6880,146
|
|
20240603,151300,724021650,6880,6790,6880,6790,658
|
|
20240603,151200,719518870,6840,6850,6850,6700,4012
|
|
20240603,151100,692479310,6770,6880,6880,6760,845
|
|
20240603,151000,686739400,6800,6830,6900,6800,2200
|
|
20240603,150900,671745920,6860,6900,6900,6810,1745
|
|
20240603,150800,659804500,6810,6950,6960,6810,2433
|
|
20240603,150700,643117840,6950,6960,6960,6950,81
|
|
20240603,150600,642554740,6950,6950,6960,6950,142
|
|
20240603,150500,641567310,6940,6940,6940,6940,69
|
|
20240603,150400,641088450,6950,6950,6950,6950,0
|
|
20240603,150300,641088450,6950,6940,6950,6900,1526
|
|
20240603,150200,630514810,6950,6970,7000,6900,4063
|
|
20240603,150100,602417130,6940,7010,7010,6940,500
|
|
20240603,150000,598934040,7040,7040,7040,7040,15
|
|
20240603,145900,598828440,7020,6980,7020,6980,133
|
|
20240603,145800,597898140,6980,7020,7020,6950,2361
|
|
20240603,145700,581459140,7020,7040,7040,7020,131
|
|
20240603,145600,580538590,7000,7000,7000,7000,0
|
|
20240603,145500,580538590,7000,7020,7020,7000,1000
|
|
20240603,145400,573527590,7070,7090,7090,6950,3656
|
|
20240603,145300,547997280,7090,7090,7090,7090,111
|
|
20240603,145200,547210290,7090,7090,7090,7090,68
|
|
20240603,145100,546728170,7090,7090,7090,7090,84
|
|
20240603,145000,546132610,7090,7100,7100,7090,189
|
|
20240603,144900,544792040,7100,7100,7100,7100,68
|
|
20240603,144800,544309240,7100,7100,7100,7100,140
|
|
20240603,144700,543315240,7100,7100,7100,7100,66
|
|
20240603,144600,542846640,7100,7100,7100,7100,68
|
|
20240603,144500,542363840,7100,7090,7100,7090,82
|
|
20240603,144400,541782450,7090,7090,7090,7090,146
|
|
20240603,144300,540747310,7090,7080,7090,7080,104
|
|
20240603,144200,540010160,7090,7110,7110,7090,225
|
|
20240603,144100,538413400,7110,7110,7110,7110,14
|
|
20240603,144000,538313860,7110,7110,7110,7110,107
|
|
20240603,143900,537553090,7110,7110,7110,7110,114
|
|
20240603,143800,536742550,7090,7120,7120,7090,1974
|
|
20240603,143700,522743110,7130,7140,7140,7130,145
|
|
20240603,143600,521708590,7140,7140,7140,7140,67
|
|
20240603,143500,521230210,7140,7140,7140,7140,143
|
|
20240603,143400,520209190,7140,7140,7140,7140,67
|
|
20240603,143300,519730810,7140,7140,7140,7140,117
|
|
20240603,143200,518895430,7140,7140,7140,7140,73
|
|
20240603,143100,518374210,7140,7130,7140,7130,114
|
|
20240603,143000,517561240,7130,7130,7130,7130,15
|
|
20240603,142900,517454290,7120,7140,7140,7120,551
|
|
20240603,142800,513528870,7140,7140,7140,7130,138
|
|
20240603,142700,512543750,7140,7140,7140,7140,68
|
|
20240603,142600,512058230,7140,7140,7140,7140,146
|
|
20240603,142500,511015790,7140,7140,7140,7140,1060
|
|
20240603,142400,503447390,7140,7150,7150,7140,169
|
|
20240603,142300,502239910,7150,7150,7150,7150,66
|
|
20240603,142200,501768010,7150,7150,7150,7150,98
|
|
20240603,142100,501067310,7150,7150,7150,7150,127
|
|
20240603,142000,500159260,7150,7140,7150,7140,85
|
|
20240603,141900,499551690,7140,7140,7140,7140,372
|
|
20240603,141800,496895610,7140,7140,7140,7140,85
|
|
20240603,141700,496288710,7140,7140,7140,7140,95
|
|
20240603,141600,495610410,7140,7140,7140,7140,68
|
|
20240603,141500,495124890,7140,7140,7140,7130,359
|
|
20240603,141400,492561650,7140,7140,7140,7140,74
|
|
20240603,141300,492033290,7140,7140,7140,7140,257
|
|
20240603,141200,490198310,7140,7140,7140,7130,233
|
|
20240603,141100,488535190,7140,7140,7140,7140,69
|
|
20240603,141000,488042530,7140,7140,7140,7140,235
|
|
20240603,140900,486364630,7140,7140,7140,7140,16
|
|
20240603,140800,486250390,7140,7140,7140,7140,144
|
|
20240603,140700,485222230,7130,7130,7140,7130,253
|
|
20240603,140600,483417460,7130,7140,7140,7130,107
|
|
20240603,140500,482654030,7140,7130,7140,7130,105
|
|
20240603,140400,481904690,7140,7140,7140,7140,90
|
|
20240603,140300,481262090,7140,7140,7140,7140,116
|
|
20240603,140200,480433850,7140,7140,7140,7140,150
|
|
20240603,140100,479362850,7140,7140,7140,7140,66
|
|
20240603,140000,478891610,7140,7140,7140,7130,224
|
|
20240603,135900,477292510,7140,7140,7140,7140,457
|
|
20240603,135800,474029530,7140,7140,7140,7130,70
|
|
20240603,135700,473529760,7140,7140,7140,7130,145
|
|
20240603,135600,472494760,7140,7140,7140,7140,292
|
|
20240603,135500,470409880,7140,7130,7140,7130,68
|
|
20240603,135400,469924380,7140,7130,7140,7090,2005
|
|
20240603,135300,455693140,7140,7140,7140,7140,87
|
|
20240603,135200,455071960,7140,7140,7140,7140,119
|
|
20240603,135100,454222300,7140,7130,7140,7130,126
|
|
20240603,135000,453323810,7120,7120,7120,7120,82
|
|
20240603,134900,452739970,7120,7120,7120,7120,66
|
|
20240603,134800,452270050,7120,7130,7130,7120,417
|
|
20240603,134700,449300370,7130,7130,7130,7130,346
|
|
20240603,134600,446833390,7130,7130,7130,7130,577
|
|
20240603,134500,442719380,7130,7130,7130,7130,93
|
|
20240603,134400,442056290,7130,7130,7130,7130,508
|
|
20240603,134300,438434250,7120,7120,7120,7120,1
|
|
20240603,134200,438427130,7100,7100,7100,7100,1599
|
|
20240603,134100,427074230,7100,7100,7100,7100,115
|
|
20240603,134000,426257730,7100,7100,7100,7100,211
|
|
20240603,133900,424759630,7100,7100,7100,7100,539
|
|
20240603,133800,420932730,7100,7100,7100,7100,78
|
|
20240603,133700,420378930,7100,7100,7100,7100,698
|
|
20240603,133600,415423130,7100,7100,7100,7100,66
|
|
20240603,133500,414954530,7100,7140,7140,7080,253
|
|
20240603,133400,413157220,7130,7130,7130,7120,344
|
|
20240603,133300,410706400,7140,7140,7150,7130,206
|
|
20240603,133200,409235920,7150,7140,7160,7130,1266
|
|
20240603,133100,400173780,7140,7130,7160,7130,1616
|
|
20240603,133000,388647750,7120,7110,7120,7110,572
|
|
20240603,132900,384575220,7110,7110,7120,7110,68
|
|
20240603,132800,384091210,7120,7090,7120,7090,5643
|
|
20240603,132700,344034210,7090,7080,7090,7080,1210
|
|
20240603,132600,335467180,7080,7070,7080,7070,123
|
|
20240603,132500,334596350,7080,7080,7080,7080,67
|
|
20240603,132400,334121990,7080,7080,7080,7080,71
|
|
20240603,132300,333619310,7080,7080,7080,7080,204
|
|
20240603,132200,332174990,7080,7080,7080,7080,126
|
|
20240603,132100,331282910,7080,7080,7080,7080,68
|
|
20240603,132000,330801470,7080,7080,7080,7080,77
|
|
20240603,131900,330256310,7080,7080,7080,7080,130
|
|
20240603,131800,329335910,7080,7080,7080,7080,86
|
|
20240603,131700,328727030,7080,7080,7080,7080,98
|
|
20240603,131600,328033190,7080,7080,7080,7080,117
|
|
20240603,131500,327204830,7070,7070,7080,7070,107
|
|
20240603,131400,326448290,7070,7080,7080,7070,118
|
|
20240603,131300,325613510,7080,7070,7080,7070,658
|
|
20240603,131200,320961300,7070,7070,7070,7070,108
|
|
20240603,131100,320197740,7080,7070,7080,7070,75
|
|
20240603,131000,319666820,7080,7080,7080,7070,77
|
|
20240603,130900,319121710,7080,7080,7080,7080,91
|
|
20240603,130800,318477430,7080,7070,7080,7070,124
|
|
20240603,130700,317600220,7070,7080,7080,7070,81
|
|
20240603,130600,317027260,7070,7060,7070,7060,1120
|
|
20240603,130500,309108870,7060,7060,7060,7060,1025
|
|
20240603,130400,301872370,7050,7020,7050,7020,951
|
|
20240603,130300,295169150,7020,7020,7020,7020,15
|
|
20240603,130200,295063850,7020,7000,7020,7000,21
|
|
20240603,130100,294916530,6990,6990,6990,6990,2317
|
|
20240603,130000,278720700,6990,6990,6990,6990,53
|
|
20240603,125900,278350230,6990,6990,6990,6990,0
|
|
20240603,125800,278350230,6990,6990,6990,6990,0
|
|
20240603,125700,278350230,6990,6990,6990,6990,0
|
|
20240603,125600,278350230,6990,6990,6990,6990,0
|
|
20240603,125500,278350230,6990,6990,6990,6990,0
|
|
20240603,125400,278350230,6990,6990,6990,6990,0
|
|
20240603,125300,278350230,6990,6990,6990,6990,0
|
|
20240603,125200,278350230,6990,6990,6990,6990,0
|
|
20240603,125100,278350230,6990,6990,6990,6990,0
|
|
20240603,125000,278350230,6990,6990,6990,6990,0
|
|
20240603,124900,278350230,6990,6990,6990,6990,0
|
|
20240603,124800,278350230,6990,6990,6990,6990,0
|
|
20240603,124700,278350230,6990,6990,6990,6990,0
|
|
20240603,124600,278350230,6990,6990,6990,6990,0
|
|
20240603,124500,278350230,6990,6990,6990,6990,0
|
|
20240603,124400,278350230,6990,6990,6990,6990,0
|
|
20240603,124300,278350230,6990,6990,6990,6990,0
|
|
20240603,124200,278350230,6990,6990,6990,6990,0
|
|
20240603,124100,278350230,6990,6990,6990,6990,0
|
|
20240603,124000,278350230,6990,6990,6990,6990,5
|
|
20240603,123900,278315280,6970,6970,6970,6970,0
|
|
20240603,123800,278315280,6970,6970,6970,6970,0
|
|
20240603,123700,278315280,6970,6970,6970,6970,50
|
|
20240603,123600,277966780,6990,6990,6990,6990,1
|
|
20240603,123500,277959790,6990,6990,6990,6990,0
|
|
20240603,123400,277959790,6990,6990,6990,6990,3
|
|
20240603,123300,277938820,6980,6980,6980,6980,0
|
|
20240603,123200,277938820,6980,6970,6990,6970,6
|
|
20240603,123100,277896910,6970,6980,6980,6970,374
|
|
20240603,123000,275288770,6990,6990,6990,6990,0
|
|
20240603,122900,275288770,6990,6990,6990,6990,0
|
|
20240603,122800,275288770,6990,6990,6990,6990,0
|
|
20240603,122700,275288770,6990,6990,6990,6990,0
|
|
20240603,122600,275288770,6990,6990,6990,6990,2
|
|
20240603,122500,275274790,6990,6990,6990,6990,34
|
|
20240603,122400,275037130,7000,7000,7000,7000,100
|
|
20240603,122300,274337130,7000,7000,7000,7000,0
|
|
20240603,122200,274337130,7000,7000,7000,7000,0
|
|
20240603,122100,274337130,7000,7000,7000,7000,0
|
|
20240603,122000,274337130,7000,7000,7000,7000,200
|
|
20240603,121900,272937130,7000,7000,7000,6990,702
|
|
20240603,121800,268026520,7050,7050,7050,7050,0
|
|
20240603,121700,268026520,7050,7010,7050,7010,151
|
|
20240603,121600,266967970,7000,7000,7000,7000,1311
|
|
20240603,121500,257790970,7060,7010,7060,7010,2135
|
|
20240603,121400,242824420,7030,7030,7030,7030,238
|
|
20240603,121300,241151280,7060,7060,7060,7060,300
|
|
20240603,121200,239033280,7070,7070,7070,7070,0
|
|
20240603,121100,239033280,7070,7070,7070,7070,2
|
|
20240603,121000,239019140,7070,7040,7070,7040,2156
|
|
20240603,120900,223833000,7030,7030,7030,7030,0
|
|
20240603,120800,223833000,7030,7030,7030,7030,1088
|
|
20240603,120700,216184360,7030,7030,7030,7030,0
|
|
20240603,120600,216184360,7030,7030,7030,7030,0
|
|
20240603,120500,216184360,7030,7030,7030,7030,0
|
|
20240603,120400,216184360,7030,7030,7030,7030,4
|
|
20240603,120300,216156240,7020,7020,7030,7020,508
|
|
20240603,120200,212585130,7030,7020,7030,7020,40
|
|
20240603,120100,212304170,7030,7030,7030,7030,0
|
|
20240603,120000,212304170,7030,7020,7030,7020,48
|
|
20240603,115900,211967180,7030,7020,7030,7020,150
|
|
20240603,115800,210912990,7030,7030,7030,7030,0
|
|
20240603,115700,210912990,7030,7030,7030,7030,0
|
|
20240603,115600,210912990,7030,7030,7030,7030,0
|
|
20240603,115500,210912990,7030,7030,7030,7030,150
|
|
20240603,115400,209858490,7020,7020,7020,7020,600
|
|
20240603,115300,205646490,7020,6960,7020,6960,1131
|
|
20240603,115200,197748270,6960,6960,6960,6960,641
|
|
20240603,115100,193286910,6960,6960,6960,6960,0
|
|
20240603,115000,193286910,6960,6960,6960,6960,300
|
|
20240603,114900,191198910,6960,6960,6960,6960,0
|
|
20240603,114800,191198910,6960,6960,6960,6960,0
|
|
20240603,114700,191198910,6960,6960,6960,6960,3
|
|
20240603,114600,191178030,6960,6960,6960,6960,0
|
|
20240603,114500,191178030,6960,6960,6960,6960,0
|
|
20240603,114400,191178030,6960,6960,6960,6960,0
|
|
20240603,114300,191178030,6960,6960,6960,6960,0
|
|
20240603,114200,191178030,6960,6960,6960,6960,8
|
|
20240603,114100,191122350,6900,6900,6900,6900,183
|
|
20240603,114000,189859650,6960,6960,6960,6960,0
|
|
20240603,113900,189859650,6960,6960,6960,6960,6
|
|
20240603,113800,189817890,6930,6920,6930,6920,2540
|
|
20240603,113700,172222050,6920,6920,6920,6920,0
|
|
20240603,113600,172222050,6920,6920,6920,6920,0
|
|
20240603,113500,172222050,6920,6920,6920,6920,0
|
|
20240603,113400,172222050,6920,6920,6920,6920,5
|
|
20240603,113300,172187450,6890,6900,6900,6890,100
|
|
20240603,113200,171498200,6920,6920,6920,6920,0
|
|
20240603,113100,171498200,6920,6920,6920,6920,0
|
|
20240603,113000,171498200,6920,6920,6920,6920,0
|
|
20240603,112900,171498200,6920,6920,6920,6920,0
|
|
20240603,112800,171498200,6920,6920,6920,6920,0
|
|
20240603,112700,171498200,6920,6920,6920,6920,0
|
|
20240603,112600,171498200,6920,6920,6920,6920,0
|
|
20240603,112500,171498200,6920,6890,6920,6890,327
|
|
20240603,112400,169244900,6920,6920,6920,6920,0
|
|
20240603,112300,169244900,6920,6870,6920,6870,49
|
|
20240603,112200,168907820,6900,6900,6900,6900,62
|
|
20240603,112100,168480020,6910,6910,6910,6910,50
|
|
20240603,112000,168134520,6870,6880,6880,6870,315
|
|
20240603,111900,165969030,6930,6950,6950,6870,4610
|
|
20240603,111800,134220900,6960,6990,6990,6960,358
|
|
20240603,111700,131728280,7000,7040,7040,7000,40
|
|
20240603,111600,131447080,7040,7040,7040,7040,0
|
|
20240603,111500,131447080,7040,7040,7040,7040,0
|
|
20240603,111400,131447080,7040,7040,7040,7040,0
|
|
20240603,111300,131447080,7040,7040,7040,7040,0
|
|
20240603,111200,131447080,7040,7040,7040,7040,4
|
|
20240603,111100,131418920,7000,7000,7000,7000,4
|
|
20240603,111000,131390920,7040,7040,7040,7040,35
|
|
20240603,110900,131144520,7040,7040,7040,7040,0
|
|
20240603,110800,131144520,7040,7040,7040,7040,0
|
|
20240603,110700,131144520,7040,7040,7040,7040,11
|
|
20240603,110600,131067080,7040,7040,7040,7040,357
|
|
20240603,110500,128553800,7040,7040,7040,7040,3
|
|
20240603,110400,128532680,7000,7010,7010,7000,116
|
|
20240603,110300,127720180,7040,7040,7040,7040,0
|
|
20240603,110200,127720180,7040,7030,7040,7030,54
|
|
20240603,110100,127340520,7040,7040,7040,7040,0
|
|
20240603,110000,127340520,7040,7040,7040,7040,0
|
|
20240603,105900,127340520,7040,7040,7040,7040,0
|
|
20240603,105800,127340520,7040,7040,7040,7040,0
|
|
20240603,105700,127340520,7040,7000,7040,7000,10
|
|
20240603,105600,127270160,7050,7050,7050,7050,0
|
|
20240603,105500,127270160,7050,7050,7050,7050,0
|
|
20240603,105400,127270160,7050,7050,7050,7050,0
|
|
20240603,105300,127270160,7050,7050,7050,7050,10
|
|
20240603,105200,127199660,7050,7050,7050,7050,0
|
|
20240603,105100,127199660,7050,7050,7050,7050,40
|
|
20240603,105000,126917660,7060,7060,7060,7060,0
|
|
20240603,104900,126917660,7060,7060,7060,7060,0
|
|
20240603,104800,126917660,7060,7060,7060,7060,0
|
|
20240603,104700,126917660,7060,7060,7060,7060,0
|
|
20240603,104600,126917660,7060,7060,7060,7060,0
|
|
20240603,104500,126917660,7060,7060,7060,7060,70
|
|
20240603,104400,126423460,7050,7050,7050,7050,500
|
|
20240603,104300,122898460,7050,7050,7050,7050,83
|
|
20240603,104200,122313310,7050,7050,7050,7050,163
|
|
20240603,104100,121164160,7050,7050,7050,7050,0
|
|
20240603,104000,121164160,7050,7050,7050,7050,0
|
|
20240603,103900,121164160,7050,7050,7050,7050,0
|
|
20240603,103800,121164160,7050,7050,7050,7050,0
|
|
20240603,103700,121164160,7050,7050,7050,7050,0
|
|
20240603,103600,121164160,7050,7050,7050,7050,0
|
|
20240603,103500,121164160,7050,7050,7050,7050,0
|
|
20240603,103400,121164160,7050,7050,7050,7050,6
|
|
20240603,103300,121121860,7060,7080,7080,7060,175
|
|
20240603,103200,119885580,6970,6990,7090,6970,3252
|
|
20240603,103100,97062190,6990,7030,7030,6990,493
|
|
20240603,103000,93611360,7040,6960,7040,6960,3484
|
|
20240603,102900,69244220,6990,6990,6990,6990,1
|
|
20240603,102800,69237230,6970,6810,6990,6810,5072
|
|
20240603,102700,34215070,6810,6810,6810,6810,0
|
|
20240603,102600,34215070,6810,6800,6810,6800,236
|
|
20240603,102500,32610260,6810,6800,6810,6800,73
|
|
20240603,102400,32113750,6800,6800,6800,6800,0
|
|
20240603,102300,32113750,6800,6800,6800,6800,0
|
|
20240603,102200,32113750,6800,6800,6800,6800,0
|
|
20240603,102100,32113750,6800,6800,6800,6800,0
|
|
20240603,102000,32113750,6800,6800,6800,6800,0
|
|
20240603,101900,32113750,6800,6800,6800,6800,736
|
|
20240603,101800,27108950,6800,6800,6800,6800,30
|
|
20240603,101700,26904950,6800,6800,6800,6800,2
|
|
20240603,101600,26891350,6800,6800,6800,6800,0
|
|
20240603,101500,26891350,6800,6800,6800,6800,0
|
|
20240603,101400,26891350,6800,6800,6800,6800,0
|
|
20240603,101300,26891350,6800,6800,6800,6800,1
|
|
20240603,101200,26884550,6800,6800,6800,6800,0
|
|
20240603,101100,26884550,6800,6800,6800,6800,0
|
|
20240603,101000,26884550,6800,6800,6800,6800,0
|
|
20240603,100900,26884550,6800,6800,6800,6800,0
|
|
20240603,100800,26884550,6800,6800,6800,6800,0
|
|
20240603,100700,26884550,6800,6800,6800,6800,0
|
|
20240603,100600,26884550,6800,6800,6800,6800,0
|
|
20240603,100500,26884550,6800,6800,6800,6800,9
|
|
20240603,100400,26823350,6790,6790,6790,6790,0
|
|
20240603,100300,26823350,6790,6790,6790,6790,1
|
|
20240603,100200,26816560,6800,6800,6800,6800,0
|
|
20240603,100100,26816560,6800,6780,6800,6780,44
|
|
20240603,100000,26517990,6780,6780,6780,6780,20
|
|
20240603,095900,26382390,6800,6800,6800,6800,0
|
|
20240603,095800,26382390,6800,6800,6800,6800,0
|
|
20240603,095700,26382390,6800,6800,6800,6800,0
|
|
20240603,095600,26382390,6800,6800,6800,6800,0
|
|
20240603,095500,26382390,6800,6790,6800,6790,26
|
|
20240603,095400,26205840,6790,6790,6790,6790,30
|
|
20240603,095300,26002140,6800,6790,6800,6790,33
|
|
20240603,095200,25778060,6730,6770,6770,6730,400
|
|
20240603,095100,23082270,6800,6790,6800,6790,45
|
|
20240603,095000,22776710,6790,6790,6790,6790,22
|
|
20240603,094900,22627330,6800,6800,6800,6800,0
|
|
20240603,094800,22627330,6800,6800,6800,6800,0
|
|
20240603,094700,22627330,6800,6800,6800,6800,0
|
|
20240603,094600,22627330,6800,6800,6800,6800,0
|
|
20240603,094500,22627330,6800,6800,6800,6800,23
|
|
20240603,094400,22470930,6800,6800,6800,6800,50
|
|
20240603,094300,22130930,6800,6800,6800,6800,0
|
|
20240603,094200,22130930,6800,6800,6800,6800,0
|
|
20240603,094100,22130930,6800,6800,6800,6800,0
|
|
20240603,094000,22130930,6800,6800,6800,6800,0
|
|
20240603,093900,22130930,6800,6800,6800,6800,15
|
|
20240603,093800,22028930,6800,6800,6800,6800,0
|
|
20240603,093700,22028930,6800,6800,6800,6800,10
|
|
20240603,093600,21960930,6820,6820,6820,6820,0
|
|
20240603,093500,21960930,6820,6820,6820,6820,0
|
|
20240603,093400,21960930,6820,6800,6820,6800,6
|
|
20240603,093300,21920080,6800,6800,6800,6800,1
|
|
20240603,093200,21913280,6800,6800,6800,6800,17
|
|
20240603,093100,21797680,6790,6790,6790,6790,16
|
|
20240603,093000,21689040,6800,6800,6800,6800,8
|
|
20240603,092900,21634640,6800,6800,6800,6800,10
|
|
20240603,092800,21566640,6820,6820,6820,6820,0
|
|
20240603,092700,21566640,6820,6820,6820,6820,0
|
|
20240603,092600,21566640,6820,6820,6820,6820,0
|
|
20240603,092500,21566640,6820,6820,6820,6820,0
|
|
20240603,092400,21566640,6820,6820,6820,6820,0
|
|
20240603,092300,21566640,6820,6820,6820,6820,0
|
|
20240603,092200,21566640,6820,6820,6820,6820,581
|
|
20240603,092100,17604220,6840,6830,6840,6830,100
|
|
20240603,092000,16920570,6830,6830,6830,6830,103
|
|
20240603,091900,16217080,6820,6820,6820,6820,280
|
|
20240603,091800,14307480,6800,6810,6810,6800,1100
|
|
20240603,091700,6827310,6830,6830,6830,6830,0
|
|
20240603,091600,6827310,6830,6830,6830,6830,0
|
|
20240603,091500,6827310,6830,6830,6830,6830,17
|
|
20240603,091400,6711200,6840,6840,6840,6840,0
|
|
20240603,091300,6711200,6840,6840,6840,6830,27
|
|
20240603,091200,6526690,6840,6840,6840,6840,0
|
|
20240603,091100,6526690,6840,6840,6840,6840,3
|
|
20240603,091000,6506170,6840,6840,6840,6840,0
|
|
20240603,090900,6506170,6840,6840,6840,6840,0
|
|
20240603,090800,6506170,6840,6840,6840,6840,0
|
|
20240603,090700,6506170,6840,6840,6840,6840,730
|
|
20240603,090600,1512970,6860,6860,6860,6860,0
|
|
20240603,090500,1512970,6860,6860,6860,6860,0
|
|
20240603,090400,1512970,6860,6870,6870,6790,89
|
|
20240603,090300,908160,6880,6880,6880,6880,0
|
|
20240603,090200,908160,6880,6880,6880,6880,0
|
|
20240603,090100,908160,6880,6880,6880,6880,0
|
|
20240603,090000,908160,6880,6880,6880,6880,132
|