663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,200000,716056100,19220,19220,19220,19220,1385
|
|
20240603,195900,716056100,19220,19220,19220,19220,0
|
|
20240603,195800,716056100,19220,19220,19220,19220,0
|
|
20240603,195700,716056100,19220,19220,19220,19220,0
|
|
20240603,195600,716056100,19220,19220,19220,19220,0
|
|
20240603,195500,716056100,19220,19220,19220,19220,0
|
|
20240603,195400,716056100,19220,19220,19220,19220,0
|
|
20240603,195300,716056100,19220,19220,19220,19220,0
|
|
20240603,195200,716056100,19220,19220,19220,19220,0
|
|
20240603,195100,716056100,19220,19220,19220,19220,0
|
|
20240603,195000,716056100,19220,19220,19220,19220,0
|
|
20240603,194900,716056100,19220,19220,19220,19220,0
|
|
20240603,194800,716056100,19220,19220,19220,19220,0
|
|
20240603,194700,716056100,19220,19220,19220,19220,0
|
|
20240603,194600,716056100,19220,19220,19220,19220,0
|
|
20240603,194500,716056100,19220,19220,19220,19220,0
|
|
20240603,194400,716056100,19220,19220,19220,19220,0
|
|
20240603,194300,716056100,19220,19220,19220,19220,0
|
|
20240603,194200,716056100,19220,19220,19220,19220,0
|
|
20240603,194100,716056100,19220,19220,19220,19220,0
|
|
20240603,194000,716056100,19220,19220,19220,19220,0
|
|
20240603,193900,716056100,19220,19220,19220,19220,0
|
|
20240603,193800,716056100,19220,19220,19220,19220,0
|
|
20240603,193700,716056100,19220,19220,19220,19220,0
|
|
20240603,193600,716056100,19220,19220,19220,19220,0
|
|
20240603,193500,716056100,19220,19220,19220,19220,0
|
|
20240603,193400,716056100,19220,19220,19220,19220,0
|
|
20240603,193300,716056100,19220,19220,19220,19220,0
|
|
20240603,193200,716056100,19220,19220,19220,19220,0
|
|
20240603,193100,716056100,19220,19220,19220,19220,0
|
|
20240603,193000,716056100,19220,19220,19220,19220,1385
|
|
20240603,192900,716056100,19220,19220,19220,19220,0
|
|
20240603,192800,716056100,19220,19220,19220,19220,0
|
|
20240603,192700,716056100,19220,19220,19220,19220,0
|
|
20240603,192600,716056100,19220,19220,19220,19220,0
|
|
20240603,192500,716056100,19220,19220,19220,19220,0
|
|
20240603,192400,716056100,19220,19220,19220,19220,0
|
|
20240603,192300,716056100,19220,19220,19220,19220,0
|
|
20240603,192200,716056100,19220,19220,19220,19220,0
|
|
20240603,192100,716056100,19220,19220,19220,19220,0
|
|
20240603,192000,716056100,19220,19220,19220,19220,0
|
|
20240603,191900,716056100,19220,19220,19220,19220,0
|
|
20240603,191800,716056100,19220,19220,19220,19220,0
|
|
20240603,191700,716056100,19220,19220,19220,19220,0
|
|
20240603,191600,716056100,19220,19220,19220,19220,0
|
|
20240603,191500,716056100,19220,19220,19220,19220,0
|
|
20240603,191400,716056100,19220,19220,19220,19220,0
|
|
20240603,191300,716056100,19220,19220,19220,19220,0
|
|
20240603,191200,716056100,19220,19220,19220,19220,0
|
|
20240603,191100,716056100,19220,19220,19220,19220,0
|
|
20240603,191000,716056100,19220,19220,19220,19220,0
|
|
20240603,190900,716056100,19220,19220,19220,19220,0
|
|
20240603,190800,716056100,19220,19220,19220,19220,0
|
|
20240603,190700,716056100,19220,19220,19220,19220,0
|
|
20240603,190600,716056100,19220,19220,19220,19220,0
|
|
20240603,190500,716056100,19220,19220,19220,19220,0
|
|
20240603,190400,716056100,19220,19220,19220,19220,0
|
|
20240603,190300,716056100,19220,19220,19220,19220,0
|
|
20240603,190200,716056100,19220,19220,19220,19220,0
|
|
20240603,190100,716056100,19220,19220,19220,19220,0
|
|
20240603,190000,716056100,19220,19220,19220,19220,1385
|
|
20240603,185900,716056100,19220,19220,19220,19220,0
|
|
20240603,185800,716056100,19220,19220,19220,19220,0
|
|
20240603,185700,716056100,19220,19220,19220,19220,0
|
|
20240603,185600,716056100,19220,19220,19220,19220,0
|
|
20240603,185500,716056100,19220,19220,19220,19220,0
|
|
20240603,185400,716056100,19220,19220,19220,19220,0
|
|
20240603,185300,716056100,19220,19220,19220,19220,0
|
|
20240603,185200,716056100,19220,19220,19220,19220,0
|
|
20240603,185100,716056100,19220,19220,19220,19220,0
|
|
20240603,185000,716056100,19220,19220,19220,19220,0
|
|
20240603,184900,716056100,19220,19220,19220,19220,0
|
|
20240603,184800,716056100,19220,19220,19220,19220,0
|
|
20240603,184700,716056100,19220,19220,19220,19220,0
|
|
20240603,184600,716056100,19220,19220,19220,19220,0
|
|
20240603,184500,716056100,19220,19220,19220,19220,0
|
|
20240603,184400,716056100,19220,19220,19220,19220,0
|
|
20240603,184300,716056100,19220,19220,19220,19220,0
|
|
20240603,184200,716056100,19220,19220,19220,19220,0
|
|
20240603,184100,716056100,19220,19220,19220,19220,0
|
|
20240603,184000,716056100,19220,19220,19220,19220,0
|
|
20240603,183900,716056100,19220,19220,19220,19220,0
|
|
20240603,183800,716056100,19220,19220,19220,19220,0
|
|
20240603,183700,716056100,19220,19220,19220,19220,0
|
|
20240603,183600,716056100,19220,19220,19220,19220,0
|
|
20240603,183500,716056100,19220,19220,19220,19220,0
|
|
20240603,183400,716056100,19220,19220,19220,19220,0
|
|
20240603,183300,716056100,19220,19220,19220,19220,0
|
|
20240603,183200,716056100,19220,19220,19220,19220,0
|
|
20240603,183100,716056100,19220,19220,19220,19220,0
|
|
20240603,183000,716056100,19220,19220,19220,19220,1385
|
|
20240603,182900,716056100,19220,19220,19220,19220,0
|
|
20240603,182800,716056100,19220,19220,19220,19220,0
|
|
20240603,182700,716056100,19220,19220,19220,19220,0
|
|
20240603,182600,716056100,19220,19220,19220,19220,0
|
|
20240603,182500,716056100,19220,19220,19220,19220,0
|
|
20240603,182400,716056100,19220,19220,19220,19220,0
|
|
20240603,182300,716056100,19220,19220,19220,19220,0
|
|
20240603,182200,716056100,19220,19220,19220,19220,0
|
|
20240603,182100,716056100,19220,19220,19220,19220,0
|
|
20240603,182000,716056100,19220,19220,19220,19220,0
|
|
20240603,181900,716056100,19220,19220,19220,19220,0
|
|
20240603,181800,716056100,19220,19220,19220,19220,0
|
|
20240603,181700,716056100,19220,19220,19220,19220,0
|
|
20240603,181600,716056100,19220,19220,19220,19220,0
|
|
20240603,181500,716056100,19220,19220,19220,19220,0
|
|
20240603,181400,716056100,19220,19220,19220,19220,0
|
|
20240603,181300,716056100,19220,19220,19220,19220,0
|
|
20240603,181200,716056100,19220,19220,19220,19220,0
|
|
20240603,181100,716056100,19220,19220,19220,19220,0
|
|
20240603,181000,716056100,19220,19220,19220,19220,0
|
|
20240603,180900,716056100,19220,19220,19220,19220,0
|
|
20240603,180800,716056100,19220,19220,19220,19220,0
|
|
20240603,180700,716056100,19220,19220,19220,19220,0
|
|
20240603,180600,716056100,19220,19220,19220,19220,0
|
|
20240603,180500,716056100,19220,19220,19220,19220,0
|
|
20240603,180400,716056100,19220,19220,19220,19220,0
|
|
20240603,180300,716056100,19220,19220,19220,19220,0
|
|
20240603,180200,716056100,19220,19220,19220,19220,0
|
|
20240603,180100,716056100,19220,19220,19220,19220,0
|
|
20240603,180000,716056100,19220,19220,19220,19220,1385
|
|
20240603,175900,716056100,19220,19220,19220,19220,0
|
|
20240603,175800,716056100,19220,19220,19220,19220,0
|
|
20240603,175700,716056100,19220,19220,19220,19220,0
|
|
20240603,175600,716056100,19220,19220,19220,19220,0
|
|
20240603,175500,716056100,19220,19220,19220,19220,0
|
|
20240603,175400,716056100,19220,19220,19220,19220,0
|
|
20240603,175300,716056100,19220,19220,19220,19220,0
|
|
20240603,175200,716056100,19220,19220,19220,19220,0
|
|
20240603,175100,716056100,19220,19220,19220,19220,0
|
|
20240603,175000,716056100,19220,19220,19220,19220,0
|
|
20240603,174900,716056100,19220,19220,19220,19220,0
|
|
20240603,174800,716056100,19220,19220,19220,19220,0
|
|
20240603,174700,716056100,19220,19220,19220,19220,0
|
|
20240603,174600,716056100,19220,19220,19220,19220,0
|
|
20240603,174500,716056100,19220,19220,19220,19220,0
|
|
20240603,174400,716056100,19220,19220,19220,19220,0
|
|
20240603,174300,716056100,19220,19220,19220,19220,0
|
|
20240603,174200,716056100,19220,19220,19220,19220,0
|
|
20240603,174100,716056100,19220,19220,19220,19220,0
|
|
20240603,174000,716056100,19220,19220,19220,19220,0
|
|
20240603,173900,716056100,19220,19220,19220,19220,0
|
|
20240603,173800,716056100,19220,19220,19220,19220,0
|
|
20240603,173700,716056100,19220,19220,19220,19220,0
|
|
20240603,173600,716056100,19220,19220,19220,19220,0
|
|
20240603,173500,716056100,19220,19220,19220,19220,0
|
|
20240603,173400,716056100,19220,19220,19220,19220,0
|
|
20240603,173300,716056100,19220,19220,19220,19220,0
|
|
20240603,173200,716056100,19220,19220,19220,19220,0
|
|
20240603,173100,716056100,19220,19220,19220,19220,0
|
|
20240603,173000,716056100,19220,19220,19220,19220,1385
|
|
20240603,172900,716056100,19220,19220,19220,19220,0
|
|
20240603,172800,716056100,19220,19220,19220,19220,0
|
|
20240603,172700,716056100,19220,19220,19220,19220,0
|
|
20240603,172600,716056100,19220,19220,19220,19220,0
|
|
20240603,172500,716056100,19220,19220,19220,19220,0
|
|
20240603,172400,716056100,19220,19220,19220,19220,0
|
|
20240603,172300,716056100,19220,19220,19220,19220,0
|
|
20240603,172200,716056100,19220,19220,19220,19220,0
|
|
20240603,172100,716056100,19220,19220,19220,19220,0
|
|
20240603,172000,716056100,19220,19220,19220,19220,0
|
|
20240603,171900,716056100,19220,19220,19220,19220,0
|
|
20240603,171800,716056100,19220,19220,19220,19220,0
|
|
20240603,171700,716056100,19220,19220,19220,19220,0
|
|
20240603,171600,716056100,19220,19220,19220,19220,0
|
|
20240603,171500,716056100,19220,19220,19220,19220,0
|
|
20240603,171400,716056100,19220,19220,19220,19220,0
|
|
20240603,171300,716056100,19220,19220,19220,19220,0
|
|
20240603,171200,716056100,19220,19220,19220,19220,0
|
|
20240603,171100,716056100,19220,19220,19220,19220,0
|
|
20240603,171000,716056100,19220,19220,19220,19220,0
|
|
20240603,170900,716056100,19220,19220,19220,19220,0
|
|
20240603,170800,716056100,19220,19220,19220,19220,0
|
|
20240603,170700,716056100,19220,19220,19220,19220,0
|
|
20240603,170600,716056100,19220,19220,19220,19220,0
|
|
20240603,170500,716056100,19220,19220,19220,19220,0
|
|
20240603,170400,716056100,19220,19220,19220,19220,0
|
|
20240603,170300,716056100,19220,19220,19220,19220,0
|
|
20240603,170200,716056100,19220,19220,19220,19220,0
|
|
20240603,170100,716056100,19220,19220,19220,19220,0
|
|
20240603,170000,716056100,19220,19220,19220,19220,1385
|
|
20240603,165900,716056100,19220,19220,19220,19220,0
|
|
20240603,165800,716056100,19220,19220,19220,19220,0
|
|
20240603,165700,716056100,19220,19220,19220,19220,0
|
|
20240603,165600,716056100,19220,19220,19220,19220,0
|
|
20240603,165500,716056100,19220,19220,19220,19220,0
|
|
20240603,165400,716056100,19220,19220,19220,19220,0
|
|
20240603,165300,716056100,19220,19220,19220,19220,0
|
|
20240603,165200,716056100,19220,19220,19220,19220,0
|
|
20240603,165100,716056100,19220,19220,19220,19220,0
|
|
20240603,165000,716056100,19220,19220,19220,19220,0
|
|
20240603,164900,716056100,19220,19220,19220,19220,0
|
|
20240603,164800,716056100,19220,19220,19220,19220,0
|
|
20240603,164700,716056100,19220,19220,19220,19220,0
|
|
20240603,164600,716056100,19220,19220,19220,19220,0
|
|
20240603,164500,716056100,19220,19220,19220,19220,0
|
|
20240603,164400,716056100,19220,19220,19220,19220,0
|
|
20240603,164300,716056100,19220,19220,19220,19220,0
|
|
20240603,164200,716056100,19220,19220,19220,19220,0
|
|
20240603,164100,716056100,19220,19220,19220,19220,0
|
|
20240603,164000,716056100,19220,19220,19220,19220,0
|
|
20240603,163900,716056100,19220,19220,19220,19220,0
|
|
20240603,163800,716056100,19220,19220,19220,19220,0
|
|
20240603,163700,716056100,19220,19220,19220,19220,0
|
|
20240603,163600,716056100,19220,19220,19220,19220,0
|
|
20240603,163500,716056100,19220,19220,19220,19220,0
|
|
20240603,163400,716056100,19220,19220,19220,19220,0
|
|
20240603,163300,716056100,19220,19220,19220,19220,0
|
|
20240603,163200,716056100,19220,19220,19220,19220,0
|
|
20240603,163100,716056100,19220,19220,19220,19220,0
|
|
20240603,163000,716056100,19220,19220,19220,19220,1385
|
|
20240603,162900,716056100,19220,19220,19220,19220,0
|
|
20240603,162800,716056100,19220,19220,19220,19220,0
|
|
20240603,162700,716056100,19220,19220,19220,19220,0
|
|
20240603,162600,716056100,19220,19220,19220,19220,0
|
|
20240603,162500,716056100,19220,19220,19220,19220,0
|
|
20240603,162400,716056100,19220,19220,19220,19220,0
|
|
20240603,162300,716056100,19220,19220,19220,19220,0
|
|
20240603,162200,716056100,19220,19220,19220,19220,0
|
|
20240603,162100,716056100,19220,19220,19220,19220,0
|
|
20240603,162000,716056100,19220,19220,19220,19220,0
|
|
20240603,161900,716056100,19220,19220,19220,19220,0
|
|
20240603,161800,716056100,19220,19220,19220,19220,0
|
|
20240603,161700,716056100,19220,19220,19220,19220,0
|
|
20240603,161600,716056100,19220,19220,19220,19220,0
|
|
20240603,161500,716056100,19220,19220,19220,19220,0
|
|
20240603,161400,716056100,19220,19220,19220,19220,0
|
|
20240603,161300,716056100,19220,19220,19220,19220,0
|
|
20240603,161200,716056100,19220,19220,19220,19220,0
|
|
20240603,161100,716056100,19220,19220,19220,19220,0
|
|
20240603,161000,716056100,19220,19220,19220,19220,0
|
|
20240603,160900,716056100,19220,19220,19220,19220,0
|
|
20240603,160800,716056100,19220,19220,19220,19220,0
|
|
20240603,160700,716056100,19220,19220,19220,19220,0
|
|
20240603,160600,716056100,19220,19220,19220,19220,0
|
|
20240603,160500,716056100,19220,19220,19220,19220,0
|
|
20240603,160400,716056100,19220,19220,19220,19220,0
|
|
20240603,160300,716056100,19220,19220,19220,19220,0
|
|
20240603,160200,716056100,19220,19220,19220,19220,0
|
|
20240603,160100,716056100,19220,19220,19220,19220,0
|
|
20240603,160000,716056100,19220,19220,19220,19220,1385
|
|
20240603,155900,716056100,19220,19220,19220,19220,0
|
|
20240603,155800,716056100,19220,19220,19220,19220,0
|
|
20240603,155700,716056100,19220,19220,19220,19220,0
|
|
20240603,155600,716056100,19220,19220,19220,19220,0
|
|
20240603,155500,716056100,19220,19220,19220,19220,0
|
|
20240603,155400,716056100,19220,19220,19220,19220,0
|
|
20240603,155300,716056100,19220,19220,19220,19220,0
|
|
20240603,155200,716056100,19220,19220,19220,19220,0
|
|
20240603,155100,716056100,19220,19220,19220,19220,0
|
|
20240603,155000,716056100,19220,19220,19220,19220,0
|
|
20240603,154900,716056100,19220,19220,19220,19220,0
|
|
20240603,154800,716056100,19220,19220,19220,19220,0
|
|
20240603,154700,716056100,19220,19220,19220,19220,0
|
|
20240603,154600,716056100,19220,19220,19220,19220,0
|
|
20240603,154500,716056100,19220,19220,19220,19220,0
|
|
20240603,154400,716056100,19220,19220,19220,19220,0
|
|
20240603,154300,716056100,19220,19220,19220,19220,0
|
|
20240603,154200,716056100,19220,19220,19220,19220,0
|
|
20240603,154100,716056100,19220,19220,19220,19220,0
|
|
20240603,154000,716056100,19220,19220,19220,19220,0
|
|
20240603,153900,716056100,19220,19220,19220,19220,0
|
|
20240603,153800,716056100,19220,19220,19220,19220,0
|
|
20240603,153700,716056100,19220,19220,19220,19220,0
|
|
20240603,153600,716056100,19220,19220,19220,19220,0
|
|
20240603,153500,716056100,19220,19220,19220,19220,0
|
|
20240603,153400,716056100,19220,19220,19220,19220,0
|
|
20240603,153300,716056100,19220,19220,19220,19220,0
|
|
20240603,153200,716056100,19220,19220,19220,19220,0
|
|
20240603,153100,716056100,19220,19220,19220,19220,0
|
|
20240603,153000,716056100,19220,19220,19220,19220,2770
|
|
20240603,152900,689436400,19340,19340,19340,19340,0
|
|
20240603,152800,689436400,19340,19340,19340,19340,0
|
|
20240603,152700,689436400,19340,19340,19340,19340,0
|
|
20240603,152600,689436400,19340,19340,19340,19340,0
|
|
20240603,152500,689436400,19340,19340,19340,19340,0
|
|
20240603,152400,689436400,19340,19340,19340,19340,0
|
|
20240603,152300,689436400,19340,19340,19340,19340,0
|
|
20240603,152200,689436400,19340,19340,19340,19340,0
|
|
20240603,152100,689436400,19340,19340,19340,19340,0
|
|
20240603,152000,689436400,19340,19340,19340,19340,0
|
|
20240603,151900,689436400,19340,19380,19380,19340,6
|
|
20240603,151800,689320250,19440,19440,19440,19440,1
|
|
20240603,151700,689300810,19440,19440,19440,19360,66
|
|
20240603,151600,688019690,19360,19360,19360,19360,5
|
|
20240603,151500,687922890,19440,19440,19440,19440,0
|
|
20240603,151400,687922890,19440,19440,19440,19440,7
|
|
20240603,151300,687786810,19440,19440,19440,19440,27
|
|
20240603,151200,687261930,19440,19370,19440,19370,45
|
|
20240603,151100,686387480,19380,19380,19380,19380,40
|
|
20240603,151000,685612280,19440,19440,19440,19440,27
|
|
20240603,150900,685087400,19440,19380,19440,19380,367
|
|
20240603,150800,677955200,19380,19380,19380,19380,5
|
|
20240603,150700,677858300,19420,19420,19420,19420,37
|
|
20240603,150600,677139760,19380,19420,19420,19380,343
|
|
20240603,150500,670491300,19370,19370,19370,19370,0
|
|
20240603,150400,670491300,19370,19420,19420,19370,28
|
|
20240603,150300,669948140,19420,19420,19420,19420,27
|
|
20240603,150200,669423800,19370,19420,19420,19370,135
|
|
20240603,150100,666803700,19380,19380,19380,19380,0
|
|
20240603,150000,666803700,19380,19380,19380,19380,3
|
|
20240603,145900,666745560,19410,19410,19410,19410,28
|
|
20240603,145800,666202080,19410,19410,19410,19410,0
|
|
20240603,145700,666202080,19410,19410,19410,19410,5
|
|
20240603,145600,666105030,19410,19370,19410,19370,39
|
|
20240603,145500,665348480,19410,19410,19410,19410,1
|
|
20240603,145400,665329070,19370,19410,19410,19370,16
|
|
20240603,145300,665019030,19410,19410,19410,19410,27
|
|
20240603,145200,664494960,19410,19410,19410,19410,3
|
|
20240603,145100,664436730,19410,19410,19410,19410,0
|
|
20240603,145000,664436730,19410,19410,19410,19410,0
|
|
20240603,144900,664436730,19410,19410,19410,19410,28
|
|
20240603,144800,663893250,19410,19410,19410,19410,0
|
|
20240603,144700,663893250,19410,19410,19410,19360,9
|
|
20240603,144600,663718810,19410,19410,19410,19410,28
|
|
20240603,144500,663175330,19410,19410,19410,19410,0
|
|
20240603,144400,663175330,19410,19370,19410,19370,20
|
|
20240603,144300,662787730,19410,19410,19410,19410,0
|
|
20240603,144200,662787730,19410,19360,19410,19360,32
|
|
20240603,144100,662166860,19410,19410,19410,19410,0
|
|
20240603,144000,662166860,19410,19410,19410,19410,0
|
|
20240603,143900,662166860,19410,19410,19410,19350,36
|
|
20240603,143800,661468400,19410,19410,19410,19410,0
|
|
20240603,143700,661468400,19410,19410,19410,19410,5
|
|
20240603,143600,661371350,19410,19410,19410,19410,0
|
|
20240603,143500,661371350,19410,19410,19410,19410,28
|
|
20240603,143400,660827870,19410,19410,19410,19410,17
|
|
20240603,143300,660497900,19320,19320,19320,19320,0
|
|
20240603,143200,660497900,19320,19310,19410,19310,170
|
|
20240603,143100,657211750,19310,19420,19420,19300,823
|
|
20240603,143000,641292550,19430,19430,19430,19430,0
|
|
20240603,142900,641292550,19430,19430,19430,19430,34
|
|
20240603,142800,640631930,19430,19430,19430,19430,4
|
|
20240603,142700,640554210,19450,19450,19450,19450,4
|
|
20240603,142600,640476410,19450,19450,19450,19450,0
|
|
20240603,142500,640476410,19450,19450,19450,19450,28
|
|
20240603,142400,639931810,19430,19450,19450,19430,10
|
|
20240603,142300,639737410,19430,19430,19430,19430,14
|
|
20240603,142200,639465390,19450,19450,19450,19450,36
|
|
20240603,142100,638765190,19430,19430,19430,19430,0
|
|
20240603,142000,638765190,19430,19430,19430,19430,0
|
|
20240603,141900,638765190,19430,19440,19450,19430,97
|
|
20240603,141800,636880360,19450,19440,19450,19440,42
|
|
20240603,141700,636063610,19450,19450,19450,19450,3
|
|
20240603,141600,636005260,19450,19450,19450,19450,0
|
|
20240603,141500,636005260,19450,19450,19450,19450,27
|
|
20240603,141400,635480110,19450,19450,19450,19450,0
|
|
20240603,141300,635480110,19450,19450,19450,19450,0
|
|
20240603,141200,635480110,19450,19430,19450,19430,35
|
|
20240603,141100,634799420,19450,19450,19450,19450,2
|
|
20240603,141000,634760520,19450,19450,19450,19450,0
|
|
20240603,140900,634760520,19450,19450,19450,19450,3
|
|
20240603,140800,634702170,19450,19450,19450,19450,27
|
|
20240603,140700,634177020,19450,19450,19450,19450,3
|
|
20240603,140600,634118670,19410,19410,19410,19410,1
|
|
20240603,140500,634099260,19450,19450,19450,19450,27
|
|
20240603,140400,633574110,19460,19460,19460,19460,0
|
|
20240603,140300,633574110,19460,19460,19460,19460,0
|
|
20240603,140200,633574110,19460,19460,19460,19460,3
|
|
20240603,140100,633515730,19460,19460,19460,19460,28
|
|
20240603,140000,632970850,19400,19400,19400,19400,1
|
|
20240603,135900,632951450,19460,19460,19460,19460,4
|
|
20240603,135800,632873610,19470,19470,19470,19470,27
|
|
20240603,135700,632347920,19460,19400,19460,19400,80
|
|
20240603,135600,630795320,19440,19440,19440,19440,19
|
|
20240603,135500,630425960,19430,19430,19430,19430,0
|
|
20240603,135400,630425960,19430,19430,19430,19430,10
|
|
20240603,135300,630231660,19470,19470,19470,19470,0
|
|
20240603,135200,630231660,19470,19470,19470,19470,9
|
|
20240603,135100,630056430,19410,19470,19470,19410,83
|
|
20240603,135000,628443300,19470,19470,19470,19470,7
|
|
20240603,134900,628307010,19470,19470,19470,19470,8
|
|
20240603,134800,628151250,19460,19460,19460,19460,64
|
|
20240603,134700,626905810,19400,19400,19400,19400,8
|
|
20240603,134600,626750610,19400,19390,19400,19390,16
|
|
20240603,134500,626440360,19390,19370,19390,19360,459
|
|
20240603,134400,617545300,19370,19370,19370,19370,31
|
|
20240603,134300,616944830,19370,19370,19370,19370,1
|
|
20240603,134200,616925460,19370,19370,19370,19370,17
|
|
20240603,134100,616596170,19370,19370,19370,19370,53
|
|
20240603,134000,615569560,19370,19380,19380,19370,28
|
|
20240603,133900,615026960,19390,19390,19390,19390,3
|
|
20240603,133800,614968790,19390,19390,19390,19390,0
|
|
20240603,133700,614968790,19390,19380,19390,19370,34
|
|
20240603,133600,614309610,19390,19390,19390,19390,0
|
|
20240603,133500,614309610,19390,19390,19390,19390,0
|
|
20240603,133400,614309610,19390,19390,19390,19390,33
|
|
20240603,133300,613669740,19390,19390,19390,19390,22
|
|
20240603,133200,613243160,19400,19390,19400,19390,15
|
|
20240603,133100,612952260,19390,19400,19400,19390,48
|
|
20240603,133000,612021260,19400,19400,19420,19380,199
|
|
20240603,132900,608163900,19420,19460,19460,19410,38
|
|
20240603,132800,607425700,19420,19410,19420,19410,2
|
|
20240603,132700,607386870,19460,19420,19460,19410,49
|
|
20240603,132600,606434310,19470,19470,19470,19470,0
|
|
20240603,132500,606434310,19470,19470,19470,19470,0
|
|
20240603,132400,606434310,19470,19470,19470,19470,30
|
|
20240603,132300,605850210,19470,19470,19470,19470,0
|
|
20240603,132200,605850210,19470,19480,19480,19470,9
|
|
20240603,132100,605674900,19480,19480,19480,19480,0
|
|
20240603,132000,605674900,19480,19480,19480,19480,28
|
|
20240603,131900,605129460,19470,19460,19470,19460,565
|
|
20240603,131800,594134040,19460,19460,19460,19460,0
|
|
20240603,131700,594134040,19460,19450,19460,19450,31
|
|
20240603,131600,593531050,19450,19450,19450,19450,1
|
|
20240603,131500,593511600,19460,19460,19460,19460,0
|
|
20240603,131400,593511600,19460,19370,19460,19370,104
|
|
20240603,131300,591495860,19460,19460,19460,19460,27
|
|
20240603,131200,590970440,19470,19470,19470,19470,17
|
|
20240603,131100,590639450,19350,19370,19370,19350,25
|
|
20240603,131000,590155600,19380,19490,19490,19380,147
|
|
20240603,130900,587303770,19490,19490,19490,19490,0
|
|
20240603,130800,587303770,19490,19490,19490,19490,0
|
|
20240603,130700,587303770,19490,19480,19490,19480,34
|
|
20240603,130600,586641390,19470,19480,19480,19470,15
|
|
20240603,130500,586349250,19480,19480,19480,19480,10
|
|
20240603,130400,586154450,19470,19470,19470,19470,0
|
|
20240603,130300,586154450,19470,19450,19470,19350,84
|
|
20240603,130200,584520290,19460,19460,19460,19460,17
|
|
20240603,130100,584189470,19460,19460,19460,19460,12
|
|
20240603,130000,583955950,19450,19450,19450,19450,144
|
|
20240603,125900,581155150,19450,19450,19450,19450,0
|
|
20240603,125800,581155150,19450,19450,19450,19450,0
|
|
20240603,125700,581155150,19450,19450,19450,19450,0
|
|
20240603,125600,581155150,19450,19440,19450,19440,32
|
|
20240603,125500,580532760,19440,19440,19440,19440,0
|
|
20240603,125400,580532760,19440,19440,19440,19440,0
|
|
20240603,125300,580532760,19440,19440,19440,19440,33
|
|
20240603,125200,579891240,19440,19440,19440,19440,0
|
|
20240603,125100,579891240,19440,19440,19440,19440,0
|
|
20240603,125000,579891240,19440,19440,19440,19440,51
|
|
20240603,124900,578899800,19370,19370,19370,19370,0
|
|
20240603,124800,578899800,19370,19370,19370,19370,10
|
|
20240603,124700,578706100,19360,19360,19360,19360,0
|
|
20240603,124600,578706100,19360,19430,19430,19360,211
|
|
20240603,124500,574611690,19440,19440,19440,19440,0
|
|
20240603,124400,574611690,19440,19440,19440,19440,0
|
|
20240603,124300,574611690,19440,19440,19440,19440,70
|
|
20240603,124200,573250890,19440,19440,19440,19440,0
|
|
20240603,124100,573250890,19440,19440,19440,19440,400
|
|
20240603,124000,565474890,19430,19430,19430,19430,23
|
|
20240603,123900,565028000,19430,19430,19430,19430,10
|
|
20240603,123800,564833700,19430,19430,19430,19430,0
|
|
20240603,123700,564833700,19430,19430,19430,19430,0
|
|
20240603,123600,564833700,19430,19430,19430,19430,35
|
|
20240603,123500,564153650,19430,19430,19430,19430,3
|
|
20240603,123400,564095360,19430,19430,19430,19430,10
|
|
20240603,123300,563901060,19430,19430,19430,19430,1
|
|
20240603,123200,563881630,19430,19430,19430,19430,31
|
|
20240603,123100,563279300,19430,19430,19430,19430,0
|
|
20240603,123000,563279300,19430,19430,19430,19430,0
|
|
20240603,122900,563279300,19430,19430,19430,19430,32
|
|
20240603,122800,562657540,19430,19430,19430,19430,0
|
|
20240603,122700,562657540,19430,19430,19430,19430,1
|
|
20240603,122600,562638110,19430,19430,19430,19430,43
|
|
20240603,122500,561802620,19420,19420,19420,19420,20
|
|
20240603,122400,561414220,19420,19420,19420,19420,0
|
|
20240603,122300,561414220,19420,19420,19420,19420,0
|
|
20240603,122200,561414220,19420,19300,19420,19300,132
|
|
20240603,122100,558850900,19430,19430,19430,19430,0
|
|
20240603,122000,558850900,19430,19380,19430,19380,1001
|
|
20240603,121900,539401570,19370,19370,19370,19370,35
|
|
20240603,121800,538723620,19370,19370,19370,19370,0
|
|
20240603,121700,538723620,19370,19370,19370,19370,1
|
|
20240603,121600,538704250,19270,19280,19280,19270,33
|
|
20240603,121500,538068030,19320,19320,19320,19320,51
|
|
20240603,121400,537082710,19290,19320,19320,19290,204
|
|
20240603,121300,533147480,19320,19320,19320,19320,0
|
|
20240603,121200,533147480,19320,19320,19320,19320,34
|
|
20240603,121100,532490600,19320,19320,19320,19320,6
|
|
20240603,121000,532374680,19370,19370,19370,19370,12
|
|
20240603,120900,532142240,19380,19380,19380,19380,4
|
|
20240603,120800,532064720,19420,19380,19420,19380,42
|
|
20240603,120700,531249400,19370,19370,19370,19370,0
|
|
20240603,120600,531249400,19370,19370,19370,19370,30
|
|
20240603,120500,530668300,19370,19370,19370,19370,6
|
|
20240603,120400,530552080,19370,19370,19370,19370,0
|
|
20240603,120300,530552080,19370,19360,19370,19360,91
|
|
20240603,120200,528789610,19430,19430,19430,19430,28
|
|
20240603,120100,528245570,19430,19420,19430,19420,2
|
|
20240603,120000,528206720,19430,19430,19430,19430,0
|
|
20240603,115900,528206720,19430,19430,19430,19430,1
|
|
20240603,115800,528187290,19320,19330,19330,19320,180
|
|
20240603,115700,524709490,19320,19320,19320,19320,0
|
|
20240603,115600,524709490,19320,19320,19320,19320,0
|
|
20240603,115500,524709490,19320,19420,19420,19320,93
|
|
20240603,115400,522904590,19400,19400,19400,19400,49
|
|
20240603,115300,521953990,19410,19420,19420,19410,39
|
|
20240603,115200,521196960,19420,19420,19420,19420,0
|
|
20240603,115100,521196960,19420,19420,19420,19420,32
|
|
20240603,115000,520575520,19410,19410,19410,19410,0
|
|
20240603,114900,520575520,19410,19410,19410,19410,0
|
|
20240603,114800,520575520,19410,19410,19410,19410,42
|
|
20240603,114700,519760300,19400,19400,19400,19400,103
|
|
20240603,114600,517762100,19400,19400,19400,19400,22
|
|
20240603,114500,517335300,19400,19400,19400,19400,27
|
|
20240603,114400,516811500,19400,19400,19400,19400,0
|
|
20240603,114300,516811500,19400,19400,19400,19400,0
|
|
20240603,114200,516811500,19400,19400,19400,19400,0
|
|
20240603,114100,516811500,19400,19400,19400,19400,215
|
|
20240603,114000,512640500,19320,19320,19320,19320,0
|
|
20240603,113900,512640500,19320,19320,19320,19320,0
|
|
20240603,113800,512640500,19320,19330,19330,19320,111
|
|
20240603,113700,510495660,19320,19320,19320,19320,0
|
|
20240603,113600,510495660,19320,19320,19320,19320,0
|
|
20240603,113500,510495660,19320,19320,19320,19320,6
|
|
20240603,113400,510379740,19400,19400,19400,19400,27
|
|
20240603,113300,509855940,19310,19310,19310,19310,0
|
|
20240603,113200,509855940,19310,19310,19310,19310,0
|
|
20240603,113100,509855940,19310,19310,19310,19310,4
|
|
20240603,113000,509778700,19310,19300,19310,19300,2
|
|
20240603,112900,509740090,19420,19420,19420,19420,0
|
|
20240603,112800,509740090,19420,19420,19420,19420,0
|
|
20240603,112700,509740090,19420,19420,19420,19420,44
|
|
20240603,112600,508885610,19300,19370,19370,19300,134
|
|
20240603,112500,506295760,19430,19430,19430,19430,0
|
|
20240603,112400,506295760,19430,19430,19430,19430,31
|
|
20240603,112300,505693430,19430,19430,19430,19430,0
|
|
20240603,112200,505693430,19430,19430,19430,19430,0
|
|
20240603,112100,505693430,19430,19430,19430,19430,36
|
|
20240603,112000,504993950,19430,19430,19430,19430,0
|
|
20240603,111900,504993950,19430,19430,19430,19430,0
|
|
20240603,111800,504993950,19430,19430,19430,19430,3
|
|
20240603,111700,504935660,19430,19430,19430,19430,72
|
|
20240603,111600,503536700,19350,19360,19360,19350,151
|
|
20240603,111500,500614730,19430,19430,19430,19430,0
|
|
20240603,111400,500614730,19430,19430,19430,19430,111
|
|
20240603,111300,498458000,19350,19350,19350,19350,1
|
|
20240603,111200,498438650,19350,19350,19350,19350,0
|
|
20240603,111100,498438650,19350,19350,19350,19350,1
|
|
20240603,111000,498419300,19430,19430,19430,19430,112
|
|
20240603,110900,496243140,19440,19440,19440,19440,0
|
|
20240603,110800,496243140,19440,19440,19440,19440,13
|
|
20240603,110700,495990420,19440,19450,19450,19440,104
|
|
20240603,110600,493968610,19460,19460,19460,19460,0
|
|
20240603,110500,493968610,19460,19460,19460,19460,167
|
|
20240603,110400,490718790,19450,19450,19450,19450,116
|
|
20240603,110300,488462590,19340,19340,19340,19340,0
|
|
20240603,110200,488462590,19340,19340,19340,19340,0
|
|
20240603,110100,488462590,19340,19360,19360,19340,501
|
|
20240603,110000,478768370,19520,19360,19520,19360,1992
|
|
20240603,105900,440184810,19360,19440,19440,19360,1223
|
|
20240603,105800,416491910,19500,19500,19500,19500,102
|
|
20240603,105700,414502910,19530,19530,19530,19530,36
|
|
20240603,105600,413799830,19550,19550,19550,19550,0
|
|
20240603,105500,413799830,19550,19550,19550,19550,0
|
|
20240603,105400,413799830,19550,19550,19550,19550,51
|
|
20240603,105300,412802780,19550,19550,19550,19550,35
|
|
20240603,105200,412118530,19550,19550,19550,19550,0
|
|
20240603,105100,412118530,19550,19550,19550,19550,0
|
|
20240603,105000,412118530,19550,19550,19550,19550,63
|
|
20240603,104900,410886880,19550,19550,19550,19550,0
|
|
20240603,104800,410886880,19550,19550,19550,19550,1
|
|
20240603,104700,410867330,19420,19420,19420,19420,1
|
|
20240603,104600,410847910,19560,19550,19560,19550,111
|
|
20240603,104500,408677060,19550,19550,19550,19550,1
|
|
20240603,104400,408657510,19550,19550,19550,19550,1
|
|
20240603,104300,408637960,19560,19560,19560,19560,107
|
|
20240603,104200,406545040,19560,19560,19560,19560,0
|
|
20240603,104100,406545040,19560,19560,19560,19560,5
|
|
20240603,104000,406447240,19560,19560,19560,19560,107
|
|
20240603,103900,404354320,19380,19380,19380,19380,0
|
|
20240603,103800,404354320,19380,19380,19380,19380,0
|
|
20240603,103700,404354320,19380,19500,19500,19380,200
|
|
20240603,103600,400467240,19500,19500,19500,19500,17
|
|
20240603,103500,400135740,19380,19390,19390,19380,2353
|
|
20240603,103400,354533380,19470,19470,19470,19470,0
|
|
20240603,103300,354533380,19470,19470,19470,19470,105
|
|
20240603,103200,352489030,19390,19390,19390,19390,159
|
|
20240603,103100,349406020,19470,19480,19480,19470,376
|
|
20240603,103000,342083780,19590,19590,19590,19590,0
|
|
20240603,102900,342083780,19590,19590,19590,19590,108
|
|
20240603,102800,339968060,19590,19590,19590,19590,0
|
|
20240603,102700,339968060,19590,19570,19590,19570,500
|
|
20240603,102600,330173590,19560,19480,19560,19480,125
|
|
20240603,102500,327729870,19480,19480,19480,19480,15
|
|
20240603,102400,327437670,19480,19480,19480,19480,0
|
|
20240603,102300,327437670,19480,19590,19590,19380,159
|
|
20240603,102200,324333470,19380,19380,19380,19380,100
|
|
20240603,102100,322395470,19390,19390,19390,19390,281
|
|
20240603,102000,316946880,19380,19380,19380,19380,1
|
|
20240603,101900,316927500,19390,19590,19590,19390,634
|
|
20240603,101800,304580840,19600,19590,19600,19590,2
|
|
20240603,101700,304541650,19600,19600,19600,19600,194
|
|
20240603,101600,300739250,19600,19600,19600,19600,107
|
|
20240603,101500,298642050,19600,19600,19600,19600,100
|
|
20240603,101400,296682050,19600,19600,19600,19600,0
|
|
20240603,101300,296682050,19600,19600,19600,19600,25
|
|
20240603,101200,296192050,19600,19600,19600,19600,109
|
|
20240603,101100,294055650,19590,19600,19610,19590,208
|
|
20240603,101000,289979880,19600,19590,19600,19590,11
|
|
20240603,100900,289764380,19590,19600,19610,19590,306
|
|
20240603,100800,283766140,19600,19530,19600,19530,223
|
|
20240603,100700,279395730,19600,19600,19610,19600,73
|
|
20240603,100600,277964470,19580,19600,19610,19580,283
|
|
20240603,100500,272417610,19570,19570,19590,19570,319
|
|
20240603,100400,266170060,19570,19570,19570,19570,0
|
|
20240603,100300,266170060,19570,19580,19590,19570,170
|
|
20240603,100200,262842150,19470,19570,19570,19460,131
|
|
20240603,100100,260290110,19580,19500,19580,19500,160
|
|
20240603,100000,257166350,19500,19530,19530,19500,343
|
|
20240603,095900,250472330,19620,19630,19630,19620,96
|
|
20240603,095800,248588310,19630,19630,19630,19630,134
|
|
20240603,095700,245957890,19640,19640,19640,19640,77
|
|
20240603,095600,244445610,19610,19560,19610,19560,2658
|
|
20240603,095500,192370130,19550,19530,19550,19460,992
|
|
20240603,095400,172983980,19530,19530,19530,19530,7
|
|
20240603,095300,172847270,19530,19520,19530,19520,159
|
|
20240603,095200,169743130,19530,19510,19530,19510,34
|
|
20240603,095100,169079750,19510,19500,19510,19500,149
|
|
20240603,095000,166173150,19480,19500,19500,19480,244
|
|
20240603,094900,161415660,19500,19570,19580,19500,227
|
|
20240603,094800,156974960,19590,19590,19590,19590,0
|
|
20240603,094700,156974960,19590,19470,19590,19470,2296
|
|
20240603,094600,112178090,19460,19380,19460,19380,122
|
|
20240603,094500,109805270,19380,19430,19430,19380,173
|
|
20240603,094400,106444530,19430,19400,19430,19400,69
|
|
20240603,094300,105105900,19400,19400,19400,19390,38
|
|
20240603,094200,104368710,19390,19350,19390,19350,80
|
|
20240603,094100,102818870,19350,19320,19350,19320,3
|
|
20240603,094000,102760870,19270,19260,19270,19260,67
|
|
20240603,093900,101470280,19260,19300,19300,19260,19
|
|
20240603,093800,101104270,19340,19370,19370,19340,273
|
|
20240603,093700,95821570,19360,19350,19360,19350,404
|
|
20240603,093600,88003180,19350,19350,19350,19350,46
|
|
20240603,093500,87113080,19250,19220,19250,19220,64
|
|
20240603,093400,85881590,19220,19200,19220,19200,121
|
|
20240603,093300,83558090,19200,19200,19200,19200,0
|
|
20240603,093200,83558090,19200,19200,19200,19200,46
|
|
20240603,093100,82674890,19190,19190,19190,19190,581
|
|
20240603,093000,71525500,19190,19190,19190,19190,46
|
|
20240603,092900,70642760,19190,19190,19190,19190,0
|
|
20240603,092800,70642760,19190,19090,19190,19090,52
|
|
20240603,092700,69645380,19190,19190,19190,19190,0
|
|
20240603,092600,69645380,19190,19190,19190,19190,0
|
|
20240603,092500,69645380,19190,19190,19190,19190,85
|
|
20240603,092400,68014230,19190,19190,19190,19190,1
|
|
20240603,092300,67995040,19190,19190,19190,19190,13
|
|
20240603,092200,67745570,19190,19190,19190,19190,0
|
|
20240603,092100,67745570,19190,19190,19190,19190,0
|
|
20240603,092000,67745570,19190,19190,19190,19190,0
|
|
20240603,091900,67745570,19190,19190,19190,19190,72
|
|
20240603,091800,66363890,19190,19190,19190,19190,43
|
|
20240603,091700,65538720,19190,19190,19190,19190,0
|
|
20240603,091600,65538720,19190,19190,19190,19190,14
|
|
20240603,091500,65270060,19230,19050,19230,19040,54
|
|
20240603,091400,64241380,19030,19030,19030,19030,0
|
|
20240603,091300,64241380,19030,19040,19040,19030,200
|
|
20240603,091200,60435150,19040,19050,19050,19040,51
|
|
20240603,091100,59464100,19030,19290,19290,19030,48
|
|
20240603,091000,58546690,19230,19210,19490,19210,388
|
|
20240603,090900,51047060,19500,19500,19500,19490,87
|
|
20240603,090800,49351250,19510,19210,19510,19210,250
|
|
20240603,090700,44480450,19210,19210,19210,19210,94
|
|
20240603,090600,42674710,19210,19070,19210,19070,506
|
|
20240603,090500,33024450,19070,19070,19070,19070,177
|
|
20240603,090400,29649060,19060,19000,19060,19000,255
|
|
20240603,090300,24788820,19000,19050,19050,19000,110
|
|
20240603,090200,22696570,19050,19050,19060,19050,88
|
|
20240603,090100,21019550,19050,19000,19050,19000,97
|
|
20240603,090000,19175750,19000,19010,19010,19000,1009
|