599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,185500,161662132990,19130,19130,19130,19130,0
|
|
20240603,185400,161662132990,19130,19130,19130,19130,0
|
|
20240603,185300,161662132990,19130,19130,19130,19130,0
|
|
20240603,185200,161662132990,19130,19130,19130,19130,0
|
|
20240603,185100,161662132990,19130,19130,19130,19130,0
|
|
20240603,185000,161662132990,19130,19130,19130,19130,0
|
|
20240603,184900,161662132990,19130,19130,19130,19130,0
|
|
20240603,184800,161662132990,19130,19130,19130,19130,0
|
|
20240603,184700,161662132990,19130,19130,19130,19130,0
|
|
20240603,184600,161662132990,19130,19130,19130,19130,0
|
|
20240603,184500,161662132990,19130,19130,19130,19130,0
|
|
20240603,184400,161662132990,19130,19130,19130,19130,0
|
|
20240603,184300,161662132990,19130,19130,19130,19130,0
|
|
20240603,184200,161662132990,19130,19130,19130,19130,0
|
|
20240603,184100,161662132990,19130,19130,19130,19130,0
|
|
20240603,184000,161662132990,19130,19130,19130,19130,0
|
|
20240603,183900,161662132990,19130,19130,19130,19130,0
|
|
20240603,183800,161662132990,19130,19130,19130,19130,0
|
|
20240603,183700,161662132990,19130,19130,19130,19130,0
|
|
20240603,183600,161662132990,19130,19130,19130,19130,0
|
|
20240603,183500,161662132990,19130,19130,19130,19130,0
|
|
20240603,183400,161662132990,19130,19130,19130,19130,0
|
|
20240603,183300,161662132990,19130,19130,19130,19130,0
|
|
20240603,183200,161662132990,19130,19130,19130,19130,0
|
|
20240603,183100,161662132990,19130,19130,19130,19130,0
|
|
20240603,183000,161662132990,19130,19130,19130,19130,0
|
|
20240603,182900,161662132990,19130,19130,19130,19130,0
|
|
20240603,182800,161662132990,19130,19130,19130,19130,0
|
|
20240603,182700,161662132990,19130,19130,19130,19130,0
|
|
20240603,182600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,182500,161662132990,19130,19130,19130,19130,0
|
|
20240603,182400,161662132990,19130,19130,19130,19130,0
|
|
20240603,182300,161662132990,19130,19130,19130,19130,0
|
|
20240603,182200,161662132990,19130,19130,19130,19130,0
|
|
20240603,182100,161662132990,19130,19130,19130,19130,0
|
|
20240603,182000,161662132990,19130,19130,19130,19130,0
|
|
20240603,181900,161662132990,19130,19130,19130,19130,0
|
|
20240603,181800,161662132990,19130,19130,19130,19130,0
|
|
20240603,181700,161662132990,19130,19130,19130,19130,0
|
|
20240603,181600,161662132990,19130,19130,19130,19130,0
|
|
20240603,181500,161662132990,19130,19130,19130,19130,0
|
|
20240603,181400,161662132990,19130,19130,19130,19130,0
|
|
20240603,181300,161662132990,19130,19130,19130,19130,0
|
|
20240603,181200,161662132990,19130,19130,19130,19130,0
|
|
20240603,181100,161662132990,19130,19130,19130,19130,0
|
|
20240603,181000,161662132990,19130,19130,19130,19130,0
|
|
20240603,180900,161662132990,19130,19130,19130,19130,0
|
|
20240603,180800,161662132990,19130,19130,19130,19130,0
|
|
20240603,180700,161662132990,19130,19130,19130,19130,0
|
|
20240603,180600,161662132990,19130,19130,19130,19130,0
|
|
20240603,180500,161662132990,19130,19130,19130,19130,0
|
|
20240603,180400,161662132990,19130,19130,19130,19130,0
|
|
20240603,180300,161662132990,19130,19130,19130,19130,0
|
|
20240603,180200,161662132990,19130,19130,19130,19130,0
|
|
20240603,180100,161662132990,19130,19130,19130,19130,0
|
|
20240603,180000,161662132990,19130,19130,19130,19130,0
|
|
20240603,175900,161662132990,19130,19130,19130,19130,0
|
|
20240603,175800,161662132990,19130,19130,19130,19130,0
|
|
20240603,175700,161662132990,19130,19130,19130,19130,0
|
|
20240603,175600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,175500,161662132990,19130,19130,19130,19130,0
|
|
20240603,175400,161662132990,19130,19130,19130,19130,0
|
|
20240603,175300,161662132990,19130,19130,19130,19130,0
|
|
20240603,175200,161662132990,19130,19130,19130,19130,0
|
|
20240603,175100,161662132990,19130,19130,19130,19130,0
|
|
20240603,175000,161662132990,19130,19130,19130,19130,0
|
|
20240603,174900,161662132990,19130,19130,19130,19130,0
|
|
20240603,174800,161662132990,19130,19130,19130,19130,0
|
|
20240603,174700,161662132990,19130,19130,19130,19130,0
|
|
20240603,174600,161662132990,19130,19130,19130,19130,0
|
|
20240603,174500,161662132990,19130,19130,19130,19130,0
|
|
20240603,174400,161662132990,19130,19130,19130,19130,0
|
|
20240603,174300,161662132990,19130,19130,19130,19130,0
|
|
20240603,174200,161662132990,19130,19130,19130,19130,0
|
|
20240603,174100,161662132990,19130,19130,19130,19130,0
|
|
20240603,174000,161662132990,19130,19130,19130,19130,0
|
|
20240603,173900,161662132990,19130,19130,19130,19130,0
|
|
20240603,173800,161662132990,19130,19130,19130,19130,0
|
|
20240603,173700,161662132990,19130,19130,19130,19130,0
|
|
20240603,173600,161662132990,19130,19130,19130,19130,0
|
|
20240603,173500,161662132990,19130,19130,19130,19130,0
|
|
20240603,173400,161662132990,19130,19130,19130,19130,0
|
|
20240603,173300,161662132990,19130,19130,19130,19130,0
|
|
20240603,173200,161662132990,19130,19130,19130,19130,0
|
|
20240603,173100,161662132990,19130,19130,19130,19130,0
|
|
20240603,173000,161662132990,19130,19130,19130,19130,0
|
|
20240603,172900,161662132990,19130,19130,19130,19130,0
|
|
20240603,172800,161662132990,19130,19130,19130,19130,0
|
|
20240603,172700,161662132990,19130,19130,19130,19130,0
|
|
20240603,172600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,172500,161662132990,19130,19130,19130,19130,0
|
|
20240603,172400,161662132990,19130,19130,19130,19130,0
|
|
20240603,172300,161662132990,19130,19130,19130,19130,0
|
|
20240603,172200,161662132990,19130,19130,19130,19130,0
|
|
20240603,172100,161662132990,19130,19130,19130,19130,0
|
|
20240603,172000,161662132990,19130,19130,19130,19130,0
|
|
20240603,171900,161662132990,19130,19130,19130,19130,0
|
|
20240603,171800,161662132990,19130,19130,19130,19130,0
|
|
20240603,171700,161662132990,19130,19130,19130,19130,0
|
|
20240603,171600,161662132990,19130,19130,19130,19130,0
|
|
20240603,171500,161662132990,19130,19130,19130,19130,0
|
|
20240603,171400,161662132990,19130,19130,19130,19130,0
|
|
20240603,171300,161662132990,19130,19130,19130,19130,0
|
|
20240603,171200,161662132990,19130,19130,19130,19130,0
|
|
20240603,171100,161662132990,19130,19130,19130,19130,0
|
|
20240603,171000,161662132990,19130,19130,19130,19130,0
|
|
20240603,170900,161662132990,19130,19130,19130,19130,0
|
|
20240603,170800,161662132990,19130,19130,19130,19130,0
|
|
20240603,170700,161662132990,19130,19130,19130,19130,0
|
|
20240603,170600,161662132990,19130,19130,19130,19130,0
|
|
20240603,170500,161662132990,19130,19130,19130,19130,0
|
|
20240603,170400,161662132990,19130,19130,19130,19130,0
|
|
20240603,170300,161662132990,19130,19130,19130,19130,0
|
|
20240603,170200,161662132990,19130,19130,19130,19130,0
|
|
20240603,170100,161662132990,19130,19130,19130,19130,0
|
|
20240603,170000,161662132990,19130,19130,19130,19130,0
|
|
20240603,165900,161662132990,19130,19130,19130,19130,0
|
|
20240603,165800,161662132990,19130,19130,19130,19130,0
|
|
20240603,165700,161662132990,19130,19130,19130,19130,0
|
|
20240603,165600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,165500,161662132990,19130,19130,19130,19130,0
|
|
20240603,165400,161662132990,19130,19130,19130,19130,0
|
|
20240603,165300,161662132990,19130,19130,19130,19130,0
|
|
20240603,165200,161662132990,19130,19130,19130,19130,0
|
|
20240603,165100,161662132990,19130,19130,19130,19130,0
|
|
20240603,165000,161662132990,19130,19130,19130,19130,0
|
|
20240603,164900,161662132990,19130,19130,19130,19130,0
|
|
20240603,164800,161662132990,19130,19130,19130,19130,0
|
|
20240603,164700,161662132990,19130,19130,19130,19130,0
|
|
20240603,164600,161662132990,19130,19130,19130,19130,0
|
|
20240603,164500,161662132990,19130,19130,19130,19130,0
|
|
20240603,164400,161662132990,19130,19130,19130,19130,0
|
|
20240603,164300,161662132990,19130,19130,19130,19130,0
|
|
20240603,164200,161662132990,19130,19130,19130,19130,0
|
|
20240603,164100,161662132990,19130,19130,19130,19130,0
|
|
20240603,164000,161662132990,19130,19130,19130,19130,0
|
|
20240603,163900,161662132990,19130,19130,19130,19130,0
|
|
20240603,163800,161662132990,19130,19130,19130,19130,0
|
|
20240603,163700,161662132990,19130,19130,19130,19130,0
|
|
20240603,163600,161662132990,19130,19130,19130,19130,0
|
|
20240603,163500,161662132990,19130,19130,19130,19130,0
|
|
20240603,163400,161662132990,19130,19130,19130,19130,0
|
|
20240603,163300,161662132990,19130,19130,19130,19130,0
|
|
20240603,163200,161662132990,19130,19130,19130,19130,0
|
|
20240603,163100,161662132990,19130,19130,19130,19130,0
|
|
20240603,163000,161662132990,19130,19130,19130,19130,0
|
|
20240603,162900,161662132990,19130,19130,19130,19130,0
|
|
20240603,162800,161662132990,19130,19130,19130,19130,0
|
|
20240603,162700,161662132990,19130,19130,19130,19130,0
|
|
20240603,162600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,162500,161662132990,19130,19130,19130,19130,0
|
|
20240603,162400,161662132990,19130,19130,19130,19130,0
|
|
20240603,162300,161662132990,19130,19130,19130,19130,0
|
|
20240603,162200,161662132990,19130,19130,19130,19130,0
|
|
20240603,162100,161662132990,19130,19130,19130,19130,0
|
|
20240603,162000,161662132990,19130,19130,19130,19130,0
|
|
20240603,161900,161662132990,19130,19130,19130,19130,0
|
|
20240603,161800,161662132990,19130,19130,19130,19130,0
|
|
20240603,161700,161662132990,19130,19130,19130,19130,0
|
|
20240603,161600,161662132990,19130,19130,19130,19130,0
|
|
20240603,161500,161662132990,19130,19130,19130,19130,0
|
|
20240603,161400,161662132990,19130,19130,19130,19130,0
|
|
20240603,161300,161662132990,19130,19130,19130,19130,0
|
|
20240603,161200,161662132990,19130,19130,19130,19130,0
|
|
20240603,161100,161662132990,19130,19130,19130,19130,0
|
|
20240603,161000,161662132990,19130,19130,19130,19130,0
|
|
20240603,160900,161662132990,19130,19130,19130,19130,0
|
|
20240603,160800,161662132990,19130,19130,19130,19130,0
|
|
20240603,160700,161662132990,19130,19130,19130,19130,0
|
|
20240603,160600,161662132990,19130,19130,19130,19130,0
|
|
20240603,160500,161662132990,19130,19130,19130,19130,0
|
|
20240603,160400,161662132990,19130,19130,19130,19130,0
|
|
20240603,160300,161662132990,19130,19130,19130,19130,0
|
|
20240603,160200,161662132990,19130,19130,19130,19130,0
|
|
20240603,160100,161662132990,19130,19130,19130,19130,0
|
|
20240603,160000,161662132990,19130,19130,19130,19130,0
|
|
20240603,155900,161662132990,19130,19130,19130,19130,0
|
|
20240603,155800,161662132990,19130,19130,19130,19130,0
|
|
20240603,155700,161662132990,19130,19130,19130,19130,0
|
|
20240603,155600,161662132990,19130,19130,19130,19130,92233
|
|
20240603,155500,161662132990,19130,19130,19130,19130,0
|
|
20240603,155400,161662132990,19130,19130,19130,19130,0
|
|
20240603,155300,161662132990,19130,19130,19130,19130,0
|
|
20240603,155200,161662132990,19130,19130,19130,19130,0
|
|
20240603,155100,161662132990,19130,19130,19130,19130,0
|
|
20240603,155000,161662132990,19130,19130,19130,19130,0
|
|
20240603,154900,161662132990,19130,19130,19130,19130,0
|
|
20240603,154800,161662132990,19130,19130,19130,19130,0
|
|
20240603,154700,161662132990,19130,19130,19130,19130,0
|
|
20240603,154600,161662132990,19130,19130,19130,19130,0
|
|
20240603,154500,161662132990,19130,19130,19130,19130,0
|
|
20240603,154400,161662132990,19130,19130,19130,19130,0
|
|
20240603,154300,161662132990,19130,19130,19130,19130,0
|
|
20240603,154200,161662132990,19130,19130,19130,19130,0
|
|
20240603,154100,161662132990,19130,19130,19130,19130,0
|
|
20240603,154000,161662132990,19130,19130,19130,19130,0
|
|
20240603,153900,161662132990,19130,19130,19130,19130,0
|
|
20240603,153800,161662132990,19130,19130,19130,19130,0
|
|
20240603,153700,161662132990,19130,19130,19130,19130,0
|
|
20240603,153600,161662132990,19130,19130,19130,19130,0
|
|
20240603,153500,161662132990,19130,19130,19130,19130,0
|
|
20240603,153400,161662132990,19130,19130,19130,19130,0
|
|
20240603,153300,161662132990,19130,19130,19130,19130,0
|
|
20240603,153200,161662132990,19130,19130,19130,19130,0
|
|
20240603,153100,161662132990,19130,19130,19130,19130,0
|
|
20240603,153000,161662132990,19130,19130,19130,19130,92233
|
|
20240603,152900,159897715700,19110,19110,19110,19110,0
|
|
20240603,152800,159897715700,19110,19110,19110,19110,0
|
|
20240603,152700,159897715700,19110,19110,19110,19110,0
|
|
20240603,152600,159897715700,19110,19110,19110,19110,0
|
|
20240603,152500,159897715700,19110,19110,19110,19110,0
|
|
20240603,152400,159897715700,19110,19110,19110,19110,0
|
|
20240603,152300,159897715700,19110,19110,19110,19110,0
|
|
20240603,152200,159897715700,19110,19110,19110,19110,0
|
|
20240603,152100,159897715700,19110,19110,19110,19110,0
|
|
20240603,152000,159897715700,19110,19110,19110,19110,0
|
|
20240603,151900,159897715700,19110,19130,19140,19110,12928
|
|
20240603,151800,159650465170,19130,19130,19140,19130,9214
|
|
20240603,151700,159474192190,19140,19140,19150,19130,8844
|
|
20240603,151600,159304912200,19130,19130,19150,19130,5040
|
|
20240603,151500,159208462870,19140,19140,19150,19130,9626
|
|
20240603,151400,159024221250,19130,19110,19140,19110,11016
|
|
20240603,151300,158813599130,19110,19150,19150,19110,6647
|
|
20240603,151200,158686465370,19140,19140,19150,19140,8580
|
|
20240603,151100,158522235180,19130,19140,19150,19130,5852
|
|
20240603,151000,158410227870,19150,19150,19160,19140,6597
|
|
20240603,150900,158283902420,19160,19160,19160,19150,3985
|
|
20240603,150800,158207569910,19160,19160,19160,19140,6483
|
|
20240603,150700,158083410190,19160,19150,19160,19150,8595
|
|
20240603,150600,157918768220,19150,19150,19150,19140,8672
|
|
20240603,150500,157752713610,19140,19130,19150,19120,11575
|
|
20240603,150400,157531224630,19130,19120,19130,19120,6449
|
|
20240603,150300,157407869600,19130,19120,19130,19120,5023
|
|
20240603,150200,157311801950,19120,19100,19140,19100,14042
|
|
20240603,150100,157043305880,19100,19100,19110,19100,7208
|
|
20240603,150000,156905588690,19100,19120,19120,19100,10224
|
|
20240603,145900,156710190700,19120,19100,19120,19100,5727
|
|
20240603,145800,156600751290,19110,19130,19130,19110,10029
|
|
20240603,145700,156409023790,19120,19160,19160,19120,15419
|
|
20240603,145600,156113914290,19150,19160,19160,19150,8657
|
|
20240603,145500,155948086240,19160,19160,19160,19140,12429
|
|
20240603,145400,155710038940,19160,19150,19160,19140,5582
|
|
20240603,145300,155603143670,19150,19140,19150,19140,5066
|
|
20240603,145200,155506157620,19150,19150,19150,19140,5475
|
|
20240603,145100,155401327620,19150,19150,19150,19140,7101
|
|
20240603,145000,155265378610,19150,19130,19150,19120,4787
|
|
20240603,144900,155173771130,19120,19120,19130,19120,2925
|
|
20240603,144800,155117822980,19120,19120,19120,19110,6205
|
|
20240603,144700,154999197750,19110,19110,19120,19110,2554
|
|
20240603,144600,154950379500,19120,19120,19120,19110,3429
|
|
20240603,144500,154884833950,19120,19110,19130,19110,5855
|
|
20240603,144400,154772902600,19110,19150,19150,19110,8719
|
|
20240603,144300,154606214330,19130,19130,19150,19130,8372
|
|
20240603,144200,154445993760,19130,19140,19150,19130,7818
|
|
20240603,144100,154296375550,19140,19190,19200,19140,11327
|
|
20240603,144000,154079248150,19200,19190,19200,19190,5635
|
|
20240603,143900,153971071940,19190,19190,19200,19190,3857
|
|
20240603,143800,153897044290,19190,19190,19190,19180,5515
|
|
20240603,143700,153791227250,19190,19170,19190,19160,6561
|
|
20240603,143600,153665418480,19160,19160,19180,19150,9899
|
|
20240603,143500,153475706090,19160,19230,19230,19140,90045
|
|
20240603,143400,151747046380,19230,19240,19240,19220,4800
|
|
20240603,143300,151654766760,19240,19270,19270,19230,11605
|
|
20240603,143200,151431354470,19260,19280,19280,19260,6181
|
|
20240603,143100,151312253730,19270,19290,19290,19270,4000
|
|
20240603,143000,151235130320,19280,19290,19290,19280,2489
|
|
20240603,142900,151187122580,19280,19290,19290,19280,1723
|
|
20240603,142800,151153891720,19280,19290,19290,19280,4759
|
|
20240603,142700,151062127880,19290,19280,19290,19280,10839
|
|
20240603,142600,150853080380,19290,19270,19290,19260,7534
|
|
20240603,142500,150707866030,19270,19260,19270,19260,1959
|
|
20240603,142400,150670122330,19270,19270,19270,19260,5544
|
|
20240603,142300,150563308440,19280,19280,19280,19270,3748
|
|
20240603,142200,150491069670,19270,19280,19290,19260,11795
|
|
20240603,142100,150263674290,19280,19280,19290,19280,2968
|
|
20240603,142000,150206443610,19290,19290,19290,19280,924
|
|
20240603,141900,150188621980,19280,19280,19290,19280,1538
|
|
20240603,141800,150158957980,19290,19290,19300,19280,3498
|
|
20240603,141700,150091490920,19300,19290,19300,19290,6056
|
|
20240603,141600,149974651980,19290,19300,19300,19280,6026
|
|
20240603,141500,149858397450,19300,19290,19300,19280,4646
|
|
20240603,141400,149768776710,19280,19280,19290,19280,9713
|
|
20240603,141300,149581416840,19280,19290,19290,19280,1455
|
|
20240603,141200,149553358120,19280,19280,19290,19270,5879
|
|
20240603,141100,149440005350,19270,19270,19280,19260,2546
|
|
20240603,141000,149390935460,19270,19290,19290,19260,4057
|
|
20240603,140900,149312732380,19290,19270,19290,19260,8772
|
|
20240603,140800,149143658730,19280,19290,19290,19270,5513
|
|
20240603,140700,149037370060,19290,19280,19290,19270,2776
|
|
20240603,140600,148983853230,19270,19260,19280,19260,2912
|
|
20240603,140500,148927749500,19260,19270,19270,19260,1596
|
|
20240603,140400,148897006780,19270,19260,19270,19250,2090
|
|
20240603,140300,148856744740,19260,19270,19280,19260,15738
|
|
20240603,140200,148553497710,19270,19260,19280,19260,1631
|
|
20240603,140100,148522071730,19270,19260,19280,19260,3788
|
|
20240603,140000,148449092690,19260,19270,19270,19260,2376
|
|
20240603,135900,148403314000,19260,19280,19280,19250,14475
|
|
20240603,135800,148124449010,19270,19280,19280,19270,2162
|
|
20240603,135700,148082774230,19270,19270,19280,19260,4797
|
|
20240603,135600,147990340320,19260,19270,19270,19260,2400
|
|
20240603,135500,147944095400,19270,19270,19270,19260,2651
|
|
20240603,135400,147893012380,19270,19260,19270,19250,2518
|
|
20240603,135300,147844517170,19260,19260,19260,19250,2742
|
|
20240603,135200,147791715470,19250,19260,19260,19250,3175
|
|
20240603,135100,147730569070,19250,19250,19260,19250,4506
|
|
20240603,135000,147643805950,19250,19250,19260,19250,2222
|
|
20240603,134900,147601014090,19250,19260,19260,19250,3318
|
|
20240603,134800,147537124250,19250,19240,19260,19240,3143
|
|
20240603,134700,147476614240,19250,19240,19250,19230,3313
|
|
20240603,134600,147412855120,19230,19240,19250,19230,3873
|
|
20240603,134500,147338325740,19240,19300,19300,19240,14764
|
|
20240603,134400,147053727810,19300,19300,19300,19290,5649
|
|
20240603,134300,146944741990,19300,19300,19310,19290,4083
|
|
20240603,134200,146865941140,19310,19320,19320,19300,8243
|
|
20240603,134100,146706757020,19310,19310,19320,19300,18519
|
|
20240603,134000,146349090340,19310,19310,19310,19300,3338
|
|
20240603,133900,146284649040,19300,19300,19310,19290,11765
|
|
20240603,133800,146057583350,19290,19300,19300,19290,3240
|
|
20240603,133700,145995061120,19300,19300,19300,19290,4342
|
|
20240603,133600,145911266800,19290,19300,19300,19290,8395
|
|
20240603,133500,145749263140,19300,19300,19300,19290,11220
|
|
20240603,133400,145532765050,19300,19290,19300,19290,2505
|
|
20240603,133300,145484431760,19290,19300,19300,19290,3227
|
|
20240603,133200,145422162250,19300,19300,19300,19290,2734
|
|
20240603,133100,145369400610,19290,19280,19300,19280,3105
|
|
20240603,133000,145309506140,19290,19290,19290,19280,2629
|
|
20240603,132900,145258802660,19290,19290,19300,19280,11094
|
|
20240603,132800,145044725280,19280,19290,19300,19280,6665
|
|
20240603,132700,144916148590,19290,19300,19300,19290,10040
|
|
20240603,132600,144722461180,19300,19300,19300,19290,6718
|
|
20240603,132500,144592820450,19290,19300,19300,19290,4179
|
|
20240603,132400,144512187080,19300,19300,19300,19290,2561
|
|
20240603,132300,144462764300,19290,19300,19300,19290,2704
|
|
20240603,132200,144410591720,19290,19300,19300,19290,1778
|
|
20240603,132100,144376280980,19300,19290,19300,19280,4204
|
|
20240603,132000,144295178950,19280,19290,19290,19280,5468
|
|
20240603,131900,144189727910,19280,19270,19290,19270,5944
|
|
20240603,131800,144075086630,19280,19270,19280,19270,7034
|
|
20240603,131700,143939483630,19270,19260,19270,19260,3119
|
|
20240603,131600,143879381260,19260,19230,19270,19220,9758
|
|
20240603,131500,143691572070,19230,19220,19230,19220,2224
|
|
20240603,131400,143648812940,19230,19240,19240,19220,3120
|
|
20240603,131300,143588819090,19230,19230,19240,19220,2508
|
|
20240603,131200,143540589860,19230,19220,19230,19220,1537
|
|
20240603,131100,143511038120,19230,19230,19240,19220,2013
|
|
20240603,131000,143472326910,19220,19210,19230,19200,3780
|
|
20240603,130900,143399669600,19220,19250,19250,19220,5659
|
|
20240603,130800,143290813230,19250,19200,19250,19190,5833
|
|
20240603,130700,143178783230,19200,19180,19200,19180,8775
|
|
20240603,130600,143010356850,19180,19190,19190,19110,17405
|
|
20240603,130500,142676950870,19200,19270,19270,19170,28996
|
|
20240603,130400,142119723300,19260,19280,19290,19260,7553
|
|
20240603,130300,141974151040,19280,19290,19290,19280,900
|
|
20240603,130200,141956792320,19270,19300,19300,19270,5651
|
|
20240603,130100,141847810470,19300,19290,19300,19270,4131
|
|
20240603,130000,141768137460,19280,19280,19290,19270,4325
|
|
20240603,125900,141684748310,19290,19290,19300,19280,6945
|
|
20240603,125800,141550761630,19300,19300,19300,19280,6188
|
|
20240603,125700,141431355020,19300,19290,19300,19280,5681
|
|
20240603,125600,141321753260,19290,19280,19300,19270,8089
|
|
20240603,125500,141165757140,19290,19290,19300,19280,5088
|
|
20240603,125400,141067614590,19290,19280,19290,19280,4895
|
|
20240603,125300,140973215470,19290,19300,19300,19270,7542
|
|
20240603,125200,140827731930,19300,19300,19310,19290,4506
|
|
20240603,125100,140740764930,19300,19310,19310,19280,5256
|
|
20240603,125000,140639332850,19300,19340,19350,19300,21597
|
|
20240603,124900,140221876030,19340,19340,19350,19330,10745
|
|
20240603,124800,140014073620,19330,19320,19340,19320,12894
|
|
20240603,124700,139764786680,19320,19330,19330,19320,7883
|
|
20240603,124600,139612444920,19330,19320,19330,19320,11023
|
|
20240603,124500,139399410940,19320,19280,19320,19270,88892
|
|
20240603,124400,137684625560,19280,19270,19280,19260,41163
|
|
20240603,124300,136891074820,19260,19270,19270,19260,5078
|
|
20240603,124200,136793224580,19270,19270,19280,19260,2431
|
|
20240603,124100,136746381360,19270,19270,19280,19260,9331
|
|
20240603,124000,136566531360,19270,19270,19280,19260,5069
|
|
20240603,123900,136468861530,19270,19280,19280,19270,7813
|
|
20240603,123800,136318284440,19280,19280,19280,19270,6499
|
|
20240603,123700,136193035360,19280,19280,19280,19270,4940
|
|
20240603,123600,136097823540,19270,19280,19280,19270,3008
|
|
20240603,123500,136039836100,19280,19280,19280,19270,2542
|
|
20240603,123400,135990837970,19270,19270,19280,19270,1729
|
|
20240603,123300,135957515160,19270,19270,19270,19260,6828
|
|
20240603,123200,135825942190,19270,19250,19270,19240,6754
|
|
20240603,123100,135695900350,19250,19250,19250,19240,1700
|
|
20240603,123000,135663180260,19240,19250,19250,19240,4666
|
|
20240603,122900,135573378910,19250,19250,19250,19240,2746
|
|
20240603,122800,135520530020,19250,19240,19250,19230,3761
|
|
20240603,122700,135448167140,19240,19240,19250,19230,4101
|
|
20240603,122600,135369259770,19250,19270,19270,19240,8029
|
|
20240603,122500,135214675710,19260,19270,19280,19260,2331
|
|
20240603,122400,135169771780,19270,19280,19290,19260,6363
|
|
20240603,122300,135047101670,19280,19280,19290,19270,5974
|
|
20240603,122200,134931922410,19290,19250,19290,19250,17267
|
|
20240603,122100,134599148110,19260,19250,19260,19250,2898
|
|
20240603,122000,134543337570,19260,19260,19260,19250,2460
|
|
20240603,121900,134495964970,19260,19250,19270,19250,5556
|
|
20240603,121800,134388962260,19250,19230,19250,19230,5604
|
|
20240603,121700,134281089870,19240,19220,19250,19200,7619
|
|
20240603,121600,134134728350,19220,19260,19260,19210,15465
|
|
20240603,121500,133837307210,19260,19270,19270,19250,6094
|
|
20240603,121400,133719895900,19270,19260,19270,19250,4299
|
|
20240603,121300,133637081830,19270,19280,19280,19250,6586
|
|
20240603,121200,133510195040,19270,19300,19300,19260,8704
|
|
20240603,121100,133342377520,19300,19300,19310,19290,8778
|
|
20240603,121000,133172994080,19300,19290,19320,19280,52349
|
|
20240603,120900,132162653000,19290,19230,19290,19220,79142
|
|
20240603,120800,130638532170,19230,19220,19230,19220,3964
|
|
20240603,120700,130562328670,19220,19230,19230,19210,10725
|
|
20240603,120600,130356150130,19230,19200,19230,19200,20165
|
|
20240603,120500,129968866550,19200,19180,19200,19180,9891
|
|
20240603,120400,129779103970,19190,19190,19190,19180,4986
|
|
20240603,120300,129683439190,19190,19190,19190,19180,3059
|
|
20240603,120200,129624746910,19190,19170,19190,19160,20045
|
|
20240603,120100,129240309400,19170,19140,19170,19130,16232
|
|
20240603,120000,128929489420,19130,19130,19140,19130,5246
|
|
20240603,115900,128829091470,19140,19130,19140,19130,4861
|
|
20240603,115800,128736071750,19130,19140,19140,19130,1781
|
|
20240603,115700,128701990890,19130,19130,19140,19130,4995
|
|
20240603,115600,128606428240,19130,19120,19130,19120,1381
|
|
20240603,115500,128580016860,19120,19120,19130,19110,3739
|
|
20240603,115400,128508532390,19110,19120,19120,19110,5895
|
|
20240603,115300,128395859140,19110,19090,19120,19070,12172
|
|
20240603,115200,128163414350,19050,19090,19100,19050,6521
|
|
20240603,115100,128038991950,19090,19080,19100,19070,4134
|
|
20240603,115000,127960085340,19090,19080,19090,19060,6067
|
|
20240603,114900,127844371550,19090,19090,19100,19080,5001
|
|
20240603,114800,127748902050,19090,19090,19100,19070,4066
|
|
20240603,114700,127671289350,19100,19070,19110,19060,6566
|
|
20240603,114600,127546009980,19060,19080,19110,19060,4799
|
|
20240603,114500,127454452210,19080,19070,19110,19070,10346
|
|
20240603,114400,127256926610,19080,19060,19080,19050,4312
|
|
20240603,114300,127174723990,19050,19070,19080,19050,8872
|
|
20240603,114200,127005653620,19060,19070,19090,19060,5986
|
|
20240603,114100,126891501590,19070,19030,19070,19020,4242
|
|
20240603,114000,126810743460,19020,19000,19030,19000,2989
|
|
20240603,113900,126753906280,19010,19020,19030,18990,8853
|
|
20240603,113800,126585627460,19030,19000,19030,18990,3696
|
|
20240603,113700,126515370610,19000,19050,19080,18990,18290
|
|
20240603,113600,126167275440,19060,19000,19060,19000,8794
|
|
20240603,113500,126000004460,19000,18990,19030,18950,10435
|
|
20240603,113400,125801783610,18970,19010,19030,18940,22890
|
|
20240603,113300,125367708360,19010,19020,19020,18950,48354
|
|
20240603,113200,124449826850,19020,19120,19130,19000,249266
|
|
20240603,113100,119697283920,19120,19130,19140,19100,40906
|
|
20240603,113000,118915627440,19120,19120,19140,19110,3615
|
|
20240603,112900,118846496960,19110,19170,19170,19110,11244
|
|
20240603,112800,118631325730,19160,19200,19200,19160,10066
|
|
20240603,112700,118438238750,19200,19220,19230,19200,10151
|
|
20240603,112600,118243188040,19220,19220,19230,19210,5460
|
|
20240603,112500,118138262240,19220,19220,19220,19210,3050
|
|
20240603,112400,118079659820,19220,19220,19230,19210,4235
|
|
20240603,112300,117998259450,19220,19230,19230,19220,7357
|
|
20240603,112200,117856824240,19230,19210,19230,19200,13660
|
|
20240603,112100,117594384670,19210,19210,19210,19190,8945
|
|
20240603,112000,117422635540,19210,19210,19210,19200,4293
|
|
20240603,111900,117340176720,19210,19190,19210,19190,4559
|
|
20240603,111800,117252625700,19190,19200,19210,19190,11252
|
|
20240603,111700,117036602730,19190,19190,19200,19180,8204
|
|
20240603,111600,116879199040,19180,19150,19190,19140,15451
|
|
20240603,111500,116583063690,19150,19120,19150,19110,5154
|
|
20240603,111400,116484430130,19110,19110,19130,19110,6090
|
|
20240603,111300,116368025140,19120,19140,19150,19120,3223
|
|
20240603,111200,116306341290,19150,19150,19160,19110,8108
|
|
20240603,111100,116151168110,19160,19170,19180,19120,7011
|
|
20240603,111000,116016852350,19170,19180,19190,19150,9322
|
|
20240603,110900,115838151080,19170,19180,19190,19170,6003
|
|
20240603,110800,115723018810,19180,19100,19180,19100,25165
|
|
20240603,110700,115241342620,19110,19110,19120,19100,8781
|
|
20240603,110600,115073557190,19110,19110,19120,19110,7402
|
|
20240603,110500,114932095110,19110,19110,19120,19110,3984
|
|
20240603,110400,114855945680,19120,19110,19120,19110,10069
|
|
20240603,110300,114663506100,19120,19110,19120,19100,12090
|
|
20240603,110200,114432467700,19110,19140,19150,19100,19175
|
|
20240603,110100,114066045510,19140,19220,19240,19140,24189
|
|
20240603,110000,113602029740,19240,19250,19260,19220,9948
|
|
20240603,105900,113410598810,19250,19210,19260,19200,12850
|
|
20240603,105800,113163440720,19200,19250,19250,19200,17602
|
|
20240603,105700,112825198330,19250,19260,19260,19240,9082
|
|
20240603,105600,112650349560,19260,19250,19270,19240,11629
|
|
20240603,105500,112426433990,19250,19240,19250,19240,6945
|
|
20240603,105400,112292768420,19250,19250,19260,19230,9371
|
|
20240603,105300,112112452910,19250,19250,19280,19240,25481
|
|
20240603,105200,111621756830,19250,19250,19250,19240,21939
|
|
20240603,105100,111199455590,19250,19250,19250,19240,37116
|
|
20240603,105000,110485031340,19250,19240,19250,19230,20717
|
|
20240603,104900,110086291900,19230,19220,19240,19200,8112
|
|
20240603,104800,109930386300,19220,19190,19240,19190,15081
|
|
20240603,104700,109640576030,19190,19200,19200,19190,8409
|
|
20240603,104600,109479155280,19190,19150,19200,19150,15817
|
|
20240603,104500,109175815460,19150,19140,19150,19130,9885
|
|
20240603,104400,108986532980,19140,19120,19150,19110,8933
|
|
20240603,104300,108815611500,19120,19120,19130,19110,6339
|
|
20240603,104200,108694422470,19120,19130,19140,19120,7552
|
|
20240603,104100,108549976580,19130,19100,19150,19100,6426
|
|
20240603,104000,108427055200,19100,19140,19150,19100,25624
|
|
20240603,103900,107937135530,19140,19160,19170,19110,77051
|
|
20240603,103800,106461781030,19160,19190,19220,19150,23376
|
|
20240603,103700,106013635580,19190,19190,19210,19170,17292
|
|
20240603,103600,105681746320,19190,19270,19270,19180,38654
|
|
20240603,103500,104938798980,19260,19280,19300,19260,19420
|
|
20240603,103400,104564602300,19280,19350,19360,19280,26073
|
|
20240603,103300,104061215240,19350,19360,19370,19350,16514
|
|
20240603,103200,103741524680,19360,19350,19370,19350,10736
|
|
20240603,103100,103533703990,19360,19320,19380,19320,80299
|
|
20240603,103000,101979757110,19330,19300,19330,19290,8464
|
|
20240603,102900,101816252640,19290,19310,19310,19280,19097
|
|
20240603,102800,101447742520,19300,19360,19360,19300,24346
|
|
20240603,102700,100976860920,19360,19350,19370,19340,19543
|
|
20240603,102600,100598572970,19340,19340,19370,19330,19431
|
|
20240603,102500,100222581430,19350,19370,19370,19330,16020
|
|
20240603,102400,99912629190,19360,19300,19370,19290,37809
|
|
20240603,102300,99181424000,19290,19310,19310,19270,19986
|
|
20240603,102200,98795988880,19310,19350,19370,19290,63834
|
|
20240603,102100,97561101400,19350,19270,19350,19270,105046
|
|
20240603,102000,95533135430,19280,19270,19280,19260,11626
|
|
20240603,101900,95309063860,19270,19250,19280,19250,23370
|
|
20240603,101800,94858741810,19250,19220,19270,19220,40068
|
|
20240603,101700,94087692890,19220,19200,19230,19140,19416
|
|
20240603,101600,93714643260,19200,19190,19200,19130,34429
|
|
20240603,101500,93054203950,19190,19150,19200,19150,18544
|
|
20240603,101400,92698530410,19150,19070,19150,19050,22925
|
|
20240603,101300,92260340750,19060,19040,19070,19040,9018
|
|
20240603,101200,92088501030,19040,19070,19080,19020,22372
|
|
20240603,101100,91662381730,19080,19140,19140,19060,21992
|
|
20240603,101000,91242265170,19130,19110,19140,19100,6821
|
|
20240603,100900,91111830790,19100,19070,19120,19070,7255
|
|
20240603,100800,90973230650,19080,19110,19120,19050,17808
|
|
20240603,100700,90633396590,19110,19060,19120,19060,8973
|
|
20240603,100600,90462073300,19060,19110,19120,19000,79312
|
|
20240603,100500,88951043450,19110,19120,19130,19100,11813
|
|
20240603,100400,88725264160,19130,19140,19140,19100,24276
|
|
20240603,100300,88261057570,19140,19140,19150,19130,14389
|
|
20240603,100200,87985720990,19140,19120,19170,19110,26012
|
|
20240603,100100,87488141550,19120,19220,19220,19090,75339
|
|
20240603,100000,86044921830,19210,19290,19320,19210,37474
|
|
20240603,095900,85322232090,19290,19290,19290,19280,13963
|
|
20240603,095800,85052955300,19290,19280,19310,19280,16325
|
|
20240603,095700,84737968530,19280,19320,19330,19270,24028
|
|
20240603,095600,84273993350,19320,19320,19330,19310,10680
|
|
20240603,095500,84067634670,19320,19330,19330,19300,16088
|
|
20240603,095400,83756851090,19330,19340,19350,19320,23969
|
|
20240603,095300,83293418950,19330,19270,19350,19250,33617
|
|
20240603,095200,82644846650,19270,19290,19300,19250,17864
|
|
20240603,095100,82300530310,19290,19330,19370,19290,38950
|
|
20240603,095000,81547217590,19320,19330,19360,19320,25568
|
|
20240603,094900,81052752500,19330,19270,19360,19260,72851
|
|
20240603,094800,79644685660,19280,19200,19290,19170,66230
|
|
20240603,094700,78371422900,19200,19240,19270,19200,33876
|
|
20240603,094600,77720534450,19240,19200,19270,19190,20749
|
|
20240603,094500,77321614780,19200,19160,19250,19150,25100
|
|
20240603,094400,76840205080,19160,19240,19250,19140,71763
|
|
20240603,094300,75463734050,19240,19350,19360,19240,66794
|
|
20240603,094200,74174860310,19350,19360,19410,19330,56552
|
|
20240603,094100,73079253580,19370,19340,19440,19340,207920
|
|
20240603,094000,69047249920,19340,19230,19340,19230,58962
|
|
20240603,093900,67909432500,19230,19300,19310,19210,41717
|
|
20240603,093800,67105437010,19300,19300,19300,19250,28506
|
|
20240603,093700,66555796000,19290,19230,19320,19220,53917
|
|
20240603,093600,65516233770,19220,19180,19240,19170,45983
|
|
20240603,093500,64632826030,19180,19220,19230,19170,20899
|
|
20240603,093400,64231593270,19200,19160,19250,19160,36537
|
|
20240603,093300,63529881190,19160,19250,19260,19160,68288
|
|
20240603,093200,62218668610,19260,19350,19360,19260,41727
|
|
20240603,093100,61412984450,19350,19240,19370,19240,87140
|
|
20240603,093000,59729563060,19240,19320,19350,19240,65395
|
|
20240603,092900,58467582570,19310,19360,19380,19260,100273
|
|
20240603,092800,56529855160,19350,19320,19390,19280,137369
|
|
20240603,092700,53871876050,19320,19180,19360,19140,348948
|
|
20240603,092600,47151679330,19170,19020,19180,19010,79417
|
|
20240603,092500,45634601990,19020,19070,19080,19000,34879
|
|
20240603,092400,44970498300,19070,18940,19080,18940,99648
|
|
20240603,092300,43076922690,18940,18910,18970,18910,39815
|
|
20240603,092200,42322573580,18910,18860,18920,18840,26794
|
|
20240603,092100,41816627200,18860,18710,18860,18700,52047
|
|
20240603,092000,40839096880,18710,18740,18750,18690,62961
|
|
20240603,091900,39660969890,18750,18790,18790,18730,31479
|
|
20240603,091800,39070691710,18790,18810,18820,18770,20398
|
|
20240603,091700,38687223120,18820,18920,18930,18800,31929
|
|
20240603,091600,38084958190,18930,18890,18930,18880,35056
|
|
20240603,091500,37422041580,18890,18800,18890,18750,82635
|
|
20240603,091400,35868619630,18800,18830,18850,18790,37804
|
|
20240603,091300,35157375910,18820,18820,18830,18780,34775
|
|
20240603,091200,34503412900,18820,18820,18870,18810,48024
|
|
20240603,091100,33598828240,18830,18760,18840,18710,56515
|
|
20240603,091000,32536390610,18770,18920,18950,18760,86254
|
|
20240603,090900,30910093230,18920,19000,19000,18890,87631
|
|
20240603,090800,29250528860,19000,19140,19140,18990,83087
|
|
20240603,090700,27667169950,19140,19180,19220,19110,185383
|
|
20240603,090600,24109889230,19180,19080,19200,19070,173653
|
|
20240603,090500,20782116990,19080,19050,19120,19030,154717
|
|
20240603,090400,17829095780,19070,18990,19070,18960,108482
|
|
20240603,090300,15764686480,18980,18990,19020,18890,98086
|
|
20240603,090200,13903451910,19000,19100,19120,18950,136130
|
|
20240603,090100,11310891780,19080,18840,19130,18820,214524
|
|
20240603,090000,7233360510,18850,18980,19030,18800,381279
|