663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200000,823482690,20250,20250,20250,20250,1414
|
|
20240607,195900,823482690,20250,20250,20250,20250,0
|
|
20240607,195800,823482690,20250,20250,20250,20250,0
|
|
20240607,195700,823482690,20250,20250,20250,20250,0
|
|
20240607,195600,823482690,20250,20250,20250,20250,0
|
|
20240607,195500,823482690,20250,20250,20250,20250,0
|
|
20240607,195400,823482690,20250,20250,20250,20250,0
|
|
20240607,195300,823482690,20250,20250,20250,20250,0
|
|
20240607,195200,823482690,20250,20250,20250,20250,0
|
|
20240607,195100,823482690,20250,20250,20250,20250,0
|
|
20240607,195000,823482690,20250,20250,20250,20250,0
|
|
20240607,194900,823482690,20250,20250,20250,20250,0
|
|
20240607,194800,823482690,20250,20250,20250,20250,0
|
|
20240607,194700,823482690,20250,20250,20250,20250,0
|
|
20240607,194600,823482690,20250,20250,20250,20250,0
|
|
20240607,194500,823482690,20250,20250,20250,20250,0
|
|
20240607,194400,823482690,20250,20250,20250,20250,0
|
|
20240607,194300,823482690,20250,20250,20250,20250,0
|
|
20240607,194200,823482690,20250,20250,20250,20250,0
|
|
20240607,194100,823482690,20250,20250,20250,20250,0
|
|
20240607,194000,823482690,20250,20250,20250,20250,0
|
|
20240607,193900,823482690,20250,20250,20250,20250,0
|
|
20240607,193800,823482690,20250,20250,20250,20250,0
|
|
20240607,193700,823482690,20250,20250,20250,20250,0
|
|
20240607,193600,823482690,20250,20250,20250,20250,0
|
|
20240607,193500,823482690,20250,20250,20250,20250,0
|
|
20240607,193400,823482690,20250,20250,20250,20250,0
|
|
20240607,193300,823482690,20250,20250,20250,20250,0
|
|
20240607,193200,823482690,20250,20250,20250,20250,0
|
|
20240607,193100,823482690,20250,20250,20250,20250,0
|
|
20240607,193000,823482690,20250,20250,20250,20250,1414
|
|
20240607,192900,823482690,20250,20250,20250,20250,0
|
|
20240607,192800,823482690,20250,20250,20250,20250,0
|
|
20240607,192700,823482690,20250,20250,20250,20250,0
|
|
20240607,192600,823482690,20250,20250,20250,20250,0
|
|
20240607,192500,823482690,20250,20250,20250,20250,0
|
|
20240607,192400,823482690,20250,20250,20250,20250,0
|
|
20240607,192300,823482690,20250,20250,20250,20250,0
|
|
20240607,192200,823482690,20250,20250,20250,20250,0
|
|
20240607,192100,823482690,20250,20250,20250,20250,0
|
|
20240607,192000,823482690,20250,20250,20250,20250,0
|
|
20240607,191900,823482690,20250,20250,20250,20250,0
|
|
20240607,191800,823482690,20250,20250,20250,20250,0
|
|
20240607,191700,823482690,20250,20250,20250,20250,0
|
|
20240607,191600,823482690,20250,20250,20250,20250,0
|
|
20240607,191500,823482690,20250,20250,20250,20250,0
|
|
20240607,191400,823482690,20250,20250,20250,20250,0
|
|
20240607,191300,823482690,20250,20250,20250,20250,0
|
|
20240607,191200,823482690,20250,20250,20250,20250,0
|
|
20240607,191100,823482690,20250,20250,20250,20250,0
|
|
20240607,191000,823482690,20250,20250,20250,20250,0
|
|
20240607,190900,823482690,20250,20250,20250,20250,0
|
|
20240607,190800,823482690,20250,20250,20250,20250,0
|
|
20240607,190700,823482690,20250,20250,20250,20250,0
|
|
20240607,190600,823482690,20250,20250,20250,20250,0
|
|
20240607,190500,823482690,20250,20250,20250,20250,0
|
|
20240607,190400,823482690,20250,20250,20250,20250,0
|
|
20240607,190300,823482690,20250,20250,20250,20250,0
|
|
20240607,190200,823482690,20250,20250,20250,20250,0
|
|
20240607,190100,823482690,20250,20250,20250,20250,0
|
|
20240607,190000,823482690,20250,20250,20250,20250,1414
|
|
20240607,185900,823482690,20250,20250,20250,20250,0
|
|
20240607,185800,823482690,20250,20250,20250,20250,0
|
|
20240607,185700,823482690,20250,20250,20250,20250,0
|
|
20240607,185600,823482690,20250,20250,20250,20250,0
|
|
20240607,185500,823482690,20250,20250,20250,20250,0
|
|
20240607,185400,823482690,20250,20250,20250,20250,0
|
|
20240607,185300,823482690,20250,20250,20250,20250,0
|
|
20240607,185200,823482690,20250,20250,20250,20250,0
|
|
20240607,185100,823482690,20250,20250,20250,20250,0
|
|
20240607,185000,823482690,20250,20250,20250,20250,0
|
|
20240607,184900,823482690,20250,20250,20250,20250,0
|
|
20240607,184800,823482690,20250,20250,20250,20250,0
|
|
20240607,184700,823482690,20250,20250,20250,20250,0
|
|
20240607,184600,823482690,20250,20250,20250,20250,0
|
|
20240607,184500,823482690,20250,20250,20250,20250,0
|
|
20240607,184400,823482690,20250,20250,20250,20250,0
|
|
20240607,184300,823482690,20250,20250,20250,20250,0
|
|
20240607,184200,823482690,20250,20250,20250,20250,0
|
|
20240607,184100,823482690,20250,20250,20250,20250,0
|
|
20240607,184000,823482690,20250,20250,20250,20250,0
|
|
20240607,183900,823482690,20250,20250,20250,20250,0
|
|
20240607,183800,823482690,20250,20250,20250,20250,0
|
|
20240607,183700,823482690,20250,20250,20250,20250,0
|
|
20240607,183600,823482690,20250,20250,20250,20250,0
|
|
20240607,183500,823482690,20250,20250,20250,20250,0
|
|
20240607,183400,823482690,20250,20250,20250,20250,0
|
|
20240607,183300,823482690,20250,20250,20250,20250,0
|
|
20240607,183200,823482690,20250,20250,20250,20250,0
|
|
20240607,183100,823482690,20250,20250,20250,20250,0
|
|
20240607,183000,823482690,20250,20250,20250,20250,1414
|
|
20240607,182900,823482690,20250,20250,20250,20250,0
|
|
20240607,182800,823482690,20250,20250,20250,20250,0
|
|
20240607,182700,823482690,20250,20250,20250,20250,0
|
|
20240607,182600,823482690,20250,20250,20250,20250,0
|
|
20240607,182500,823482690,20250,20250,20250,20250,0
|
|
20240607,182400,823482690,20250,20250,20250,20250,0
|
|
20240607,182300,823482690,20250,20250,20250,20250,0
|
|
20240607,182200,823482690,20250,20250,20250,20250,0
|
|
20240607,182100,823482690,20250,20250,20250,20250,0
|
|
20240607,182000,823482690,20250,20250,20250,20250,0
|
|
20240607,181900,823482690,20250,20250,20250,20250,0
|
|
20240607,181800,823482690,20250,20250,20250,20250,0
|
|
20240607,181700,823482690,20250,20250,20250,20250,0
|
|
20240607,181600,823482690,20250,20250,20250,20250,0
|
|
20240607,181500,823482690,20250,20250,20250,20250,0
|
|
20240607,181400,823482690,20250,20250,20250,20250,0
|
|
20240607,181300,823482690,20250,20250,20250,20250,0
|
|
20240607,181200,823482690,20250,20250,20250,20250,0
|
|
20240607,181100,823482690,20250,20250,20250,20250,0
|
|
20240607,181000,823482690,20250,20250,20250,20250,0
|
|
20240607,180900,823482690,20250,20250,20250,20250,0
|
|
20240607,180800,823482690,20250,20250,20250,20250,0
|
|
20240607,180700,823482690,20250,20250,20250,20250,0
|
|
20240607,180600,823482690,20250,20250,20250,20250,0
|
|
20240607,180500,823482690,20250,20250,20250,20250,0
|
|
20240607,180400,823482690,20250,20250,20250,20250,0
|
|
20240607,180300,823482690,20250,20250,20250,20250,0
|
|
20240607,180200,823482690,20250,20250,20250,20250,0
|
|
20240607,180100,823482690,20250,20250,20250,20250,0
|
|
20240607,180000,823482690,20250,20250,20250,20250,1414
|
|
20240607,175900,823482690,20250,20250,20250,20250,0
|
|
20240607,175800,823482690,20250,20250,20250,20250,0
|
|
20240607,175700,823482690,20250,20250,20250,20250,0
|
|
20240607,175600,823482690,20250,20250,20250,20250,0
|
|
20240607,175500,823482690,20250,20250,20250,20250,0
|
|
20240607,175400,823482690,20250,20250,20250,20250,0
|
|
20240607,175300,823482690,20250,20250,20250,20250,0
|
|
20240607,175200,823482690,20250,20250,20250,20250,0
|
|
20240607,175100,823482690,20250,20250,20250,20250,0
|
|
20240607,175000,823482690,20250,20250,20250,20250,0
|
|
20240607,174900,823482690,20250,20250,20250,20250,0
|
|
20240607,174800,823482690,20250,20250,20250,20250,0
|
|
20240607,174700,823482690,20250,20250,20250,20250,0
|
|
20240607,174600,823482690,20250,20250,20250,20250,0
|
|
20240607,174500,823482690,20250,20250,20250,20250,0
|
|
20240607,174400,823482690,20250,20250,20250,20250,0
|
|
20240607,174300,823482690,20250,20250,20250,20250,0
|
|
20240607,174200,823482690,20250,20250,20250,20250,0
|
|
20240607,174100,823482690,20250,20250,20250,20250,0
|
|
20240607,174000,823482690,20250,20250,20250,20250,0
|
|
20240607,173900,823482690,20250,20250,20250,20250,0
|
|
20240607,173800,823482690,20250,20250,20250,20250,0
|
|
20240607,173700,823482690,20250,20250,20250,20250,0
|
|
20240607,173600,823482690,20250,20250,20250,20250,0
|
|
20240607,173500,823482690,20250,20250,20250,20250,0
|
|
20240607,173400,823482690,20250,20250,20250,20250,0
|
|
20240607,173300,823482690,20250,20250,20250,20250,0
|
|
20240607,173200,823482690,20250,20250,20250,20250,0
|
|
20240607,173100,823482690,20250,20250,20250,20250,0
|
|
20240607,173000,823482690,20250,20250,20250,20250,1414
|
|
20240607,172900,823482690,20250,20250,20250,20250,0
|
|
20240607,172800,823482690,20250,20250,20250,20250,0
|
|
20240607,172700,823482690,20250,20250,20250,20250,0
|
|
20240607,172600,823482690,20250,20250,20250,20250,0
|
|
20240607,172500,823482690,20250,20250,20250,20250,0
|
|
20240607,172400,823482690,20250,20250,20250,20250,0
|
|
20240607,172300,823482690,20250,20250,20250,20250,0
|
|
20240607,172200,823482690,20250,20250,20250,20250,0
|
|
20240607,172100,823482690,20250,20250,20250,20250,0
|
|
20240607,172000,823482690,20250,20250,20250,20250,0
|
|
20240607,171900,823482690,20250,20250,20250,20250,0
|
|
20240607,171800,823482690,20250,20250,20250,20250,0
|
|
20240607,171700,823482690,20250,20250,20250,20250,0
|
|
20240607,171600,823482690,20250,20250,20250,20250,0
|
|
20240607,171500,823482690,20250,20250,20250,20250,0
|
|
20240607,171400,823482690,20250,20250,20250,20250,0
|
|
20240607,171300,823482690,20250,20250,20250,20250,0
|
|
20240607,171200,823482690,20250,20250,20250,20250,0
|
|
20240607,171100,823482690,20250,20250,20250,20250,0
|
|
20240607,171000,823482690,20250,20250,20250,20250,0
|
|
20240607,170900,823482690,20250,20250,20250,20250,0
|
|
20240607,170800,823482690,20250,20250,20250,20250,0
|
|
20240607,170700,823482690,20250,20250,20250,20250,0
|
|
20240607,170600,823482690,20250,20250,20250,20250,0
|
|
20240607,170500,823482690,20250,20250,20250,20250,0
|
|
20240607,170400,823482690,20250,20250,20250,20250,0
|
|
20240607,170300,823482690,20250,20250,20250,20250,0
|
|
20240607,170200,823482690,20250,20250,20250,20250,0
|
|
20240607,170100,823482690,20250,20250,20250,20250,0
|
|
20240607,170000,823482690,20250,20250,20250,20250,1414
|
|
20240607,165900,823482690,20250,20250,20250,20250,0
|
|
20240607,165800,823482690,20250,20250,20250,20250,0
|
|
20240607,165700,823482690,20250,20250,20250,20250,0
|
|
20240607,165600,823482690,20250,20250,20250,20250,0
|
|
20240607,165500,823482690,20250,20250,20250,20250,0
|
|
20240607,165400,823482690,20250,20250,20250,20250,0
|
|
20240607,165300,823482690,20250,20250,20250,20250,0
|
|
20240607,165200,823482690,20250,20250,20250,20250,0
|
|
20240607,165100,823482690,20250,20250,20250,20250,0
|
|
20240607,165000,823482690,20250,20250,20250,20250,0
|
|
20240607,164900,823482690,20250,20250,20250,20250,0
|
|
20240607,164800,823482690,20250,20250,20250,20250,0
|
|
20240607,164700,823482690,20250,20250,20250,20250,0
|
|
20240607,164600,823482690,20250,20250,20250,20250,0
|
|
20240607,164500,823482690,20250,20250,20250,20250,0
|
|
20240607,164400,823482690,20250,20250,20250,20250,0
|
|
20240607,164300,823482690,20250,20250,20250,20250,0
|
|
20240607,164200,823482690,20250,20250,20250,20250,0
|
|
20240607,164100,823482690,20250,20250,20250,20250,0
|
|
20240607,164000,823482690,20250,20250,20250,20250,0
|
|
20240607,163900,823482690,20250,20250,20250,20250,0
|
|
20240607,163800,823482690,20250,20250,20250,20250,0
|
|
20240607,163700,823482690,20250,20250,20250,20250,0
|
|
20240607,163600,823482690,20250,20250,20250,20250,0
|
|
20240607,163500,823482690,20250,20250,20250,20250,0
|
|
20240607,163400,823482690,20250,20250,20250,20250,0
|
|
20240607,163300,823482690,20250,20250,20250,20250,0
|
|
20240607,163200,823482690,20250,20250,20250,20250,0
|
|
20240607,163100,823482690,20250,20250,20250,20250,0
|
|
20240607,163000,823482690,20250,20250,20250,20250,1414
|
|
20240607,162900,823482690,20250,20250,20250,20250,0
|
|
20240607,162800,823482690,20250,20250,20250,20250,0
|
|
20240607,162700,823482690,20250,20250,20250,20250,0
|
|
20240607,162600,823482690,20250,20250,20250,20250,0
|
|
20240607,162500,823482690,20250,20250,20250,20250,0
|
|
20240607,162400,823482690,20250,20250,20250,20250,0
|
|
20240607,162300,823482690,20250,20250,20250,20250,0
|
|
20240607,162200,823482690,20250,20250,20250,20250,0
|
|
20240607,162100,823482690,20250,20250,20250,20250,0
|
|
20240607,162000,823482690,20250,20250,20250,20250,0
|
|
20240607,161900,823482690,20250,20250,20250,20250,0
|
|
20240607,161800,823482690,20250,20250,20250,20250,0
|
|
20240607,161700,823482690,20250,20250,20250,20250,0
|
|
20240607,161600,823482690,20250,20250,20250,20250,0
|
|
20240607,161500,823482690,20250,20250,20250,20250,0
|
|
20240607,161400,823482690,20250,20250,20250,20250,0
|
|
20240607,161300,823482690,20250,20250,20250,20250,0
|
|
20240607,161200,823482690,20250,20250,20250,20250,0
|
|
20240607,161100,823482690,20250,20250,20250,20250,0
|
|
20240607,161000,823482690,20250,20250,20250,20250,0
|
|
20240607,160900,823482690,20250,20250,20250,20250,0
|
|
20240607,160800,823482690,20250,20250,20250,20250,0
|
|
20240607,160700,823482690,20250,20250,20250,20250,0
|
|
20240607,160600,823482690,20250,20250,20250,20250,0
|
|
20240607,160500,823482690,20250,20250,20250,20250,0
|
|
20240607,160400,823482690,20250,20250,20250,20250,0
|
|
20240607,160300,823482690,20250,20250,20250,20250,0
|
|
20240607,160200,823482690,20250,20250,20250,20250,0
|
|
20240607,160100,823482690,20250,20250,20250,20250,0
|
|
20240607,160000,823482690,20250,20250,20250,20250,1414
|
|
20240607,155900,823482690,20250,20250,20250,20250,0
|
|
20240607,155800,823482690,20250,20250,20250,20250,0
|
|
20240607,155700,823482690,20250,20250,20250,20250,0
|
|
20240607,155600,823482690,20250,20250,20250,20250,0
|
|
20240607,155500,823482690,20250,20250,20250,20250,0
|
|
20240607,155400,823482690,20250,20250,20250,20250,0
|
|
20240607,155300,823482690,20250,20250,20250,20250,0
|
|
20240607,155200,823482690,20250,20250,20250,20250,0
|
|
20240607,155100,823482690,20250,20250,20250,20250,0
|
|
20240607,155000,823482690,20250,20250,20250,20250,0
|
|
20240607,154900,823482690,20250,20250,20250,20250,0
|
|
20240607,154800,823482690,20250,20250,20250,20250,0
|
|
20240607,154700,823482690,20250,20250,20250,20250,0
|
|
20240607,154600,823482690,20250,20250,20250,20250,0
|
|
20240607,154500,823482690,20250,20250,20250,20250,0
|
|
20240607,154400,823482690,20250,20250,20250,20250,0
|
|
20240607,154300,823482690,20250,20250,20250,20250,0
|
|
20240607,154200,823482690,20250,20250,20250,20250,0
|
|
20240607,154100,823482690,20250,20250,20250,20250,0
|
|
20240607,154000,823482690,20250,20250,20250,20250,0
|
|
20240607,153900,823482690,20250,20250,20250,20250,0
|
|
20240607,153800,823482690,20250,20250,20250,20250,0
|
|
20240607,153700,823482690,20250,20250,20250,20250,0
|
|
20240607,153600,823482690,20250,20250,20250,20250,0
|
|
20240607,153500,823482690,20250,20250,20250,20250,0
|
|
20240607,153400,823482690,20250,20250,20250,20250,0
|
|
20240607,153300,823482690,20250,20250,20250,20250,0
|
|
20240607,153200,823482690,20250,20250,20250,20250,0
|
|
20240607,153100,823482690,20250,20250,20250,20250,0
|
|
20240607,153000,823482690,20250,20250,20250,20250,2828
|
|
20240607,152900,794849190,20300,20300,20300,20300,0
|
|
20240607,152800,794849190,20300,20300,20300,20300,0
|
|
20240607,152700,794849190,20300,20300,20300,20300,0
|
|
20240607,152600,794849190,20300,20300,20300,20300,0
|
|
20240607,152500,794849190,20300,20300,20300,20300,0
|
|
20240607,152400,794849190,20300,20300,20300,20300,0
|
|
20240607,152300,794849190,20300,20300,20300,20300,0
|
|
20240607,152200,794849190,20300,20300,20300,20300,0
|
|
20240607,152100,794849190,20300,20300,20300,20300,0
|
|
20240607,152000,794849190,20300,20300,20300,20300,0
|
|
20240607,151900,794849190,20300,20250,20300,20250,221
|
|
20240607,151800,790364440,20300,20250,20300,20250,4
|
|
20240607,151700,790283290,20300,20250,20300,20250,44
|
|
20240607,151600,789390190,20300,20250,20300,20250,74
|
|
20240607,151500,787890990,20300,20300,20300,20300,0
|
|
20240607,151400,787890990,20300,20300,20300,20300,24
|
|
20240607,151300,787403790,20300,20300,20300,20300,300
|
|
20240607,151200,781313790,20250,20300,20300,20250,102
|
|
20240607,151100,779248190,20250,20250,20250,20250,233
|
|
20240607,151000,774529940,20250,20250,20300,20250,202
|
|
20240607,150900,770439340,20250,20250,20250,20250,537
|
|
20240607,150800,759565090,20200,20200,20200,20200,0
|
|
20240607,150700,759565090,20200,20200,20200,20200,0
|
|
20240607,150600,759565090,20200,20150,20200,20150,543
|
|
20240607,150500,748601490,20150,20150,20150,20150,145
|
|
20240607,150400,745679740,20150,20150,20150,20150,45
|
|
20240607,150300,744772990,20150,20150,20150,20150,10
|
|
20240607,150200,744571490,20150,20150,20150,20150,99
|
|
20240607,150100,742576640,20150,20150,20150,20150,55
|
|
20240607,150000,741468390,20150,20150,20150,20150,0
|
|
20240607,145900,741468390,20150,20250,20250,20150,72
|
|
20240607,145800,740017490,20150,20150,20150,20150,0
|
|
20240607,145700,740017490,20150,20150,20150,20150,0
|
|
20240607,145600,740017490,20150,20150,20150,20150,16
|
|
20240607,145500,739695090,20250,20250,20250,20250,0
|
|
20240607,145400,739695090,20250,20250,20250,20250,1
|
|
20240607,145300,739674840,20250,20250,20250,20250,1
|
|
20240607,145200,739654590,20150,20150,20150,20150,0
|
|
20240607,145100,739654590,20150,20150,20150,20150,2
|
|
20240607,145000,739614290,20150,20150,20150,20150,16
|
|
20240607,144900,739291890,20150,20150,20150,20150,0
|
|
20240607,144800,739291890,20150,20150,20150,20150,0
|
|
20240607,144700,739291890,20150,20150,20150,20150,0
|
|
20240607,144600,739291890,20150,20150,20150,20150,1
|
|
20240607,144500,739271740,20250,20250,20250,20250,0
|
|
20240607,144400,739271740,20250,20250,20250,20250,0
|
|
20240607,144300,739271740,20250,20150,20250,20150,111
|
|
20240607,144200,737029990,20150,20200,20200,20150,367
|
|
20240607,144100,729617190,20150,20150,20150,20150,0
|
|
20240607,144000,729617190,20150,20150,20150,20150,46
|
|
20240607,143900,728690290,20150,20150,20150,20150,1
|
|
20240607,143800,728670140,20150,20150,20150,20150,0
|
|
20240607,143700,728670140,20150,20150,20150,20150,0
|
|
20240607,143600,728670140,20150,20150,20150,20150,0
|
|
20240607,143500,728670140,20150,20150,20150,20150,40
|
|
20240607,143400,727864140,20150,20150,20150,20150,56
|
|
20240607,143300,726735740,20150,20150,20150,20150,12
|
|
20240607,143200,726493940,20150,20150,20150,20150,1
|
|
20240607,143100,726473790,20200,20200,20200,20200,3
|
|
20240607,143000,726413190,20250,20250,20250,20250,2
|
|
20240607,142900,726372690,20200,20200,20200,20200,50
|
|
20240607,142800,725362690,20200,20200,20200,20200,76
|
|
20240607,142700,723827490,20200,20200,20200,20200,0
|
|
20240607,142600,723827490,20200,20200,20200,20200,1
|
|
20240607,142500,723807290,20200,20200,20200,20200,0
|
|
20240607,142400,723807290,20200,20200,20200,20200,1
|
|
20240607,142300,723787090,20200,20150,20250,20100,321
|
|
20240607,142200,717331240,20150,20200,20200,20150,30
|
|
20240607,142100,716726240,20250,20250,20250,20250,0
|
|
20240607,142000,716726240,20250,20200,20250,20200,42
|
|
20240607,141900,715877540,20150,20150,20150,20150,0
|
|
20240607,141800,715877540,20150,20150,20150,20150,100
|
|
20240607,141700,713862540,20200,20200,20200,20200,0
|
|
20240607,141600,713862540,20200,20200,20200,20200,0
|
|
20240607,141500,713862540,20200,20200,20200,20200,0
|
|
20240607,141400,713862540,20200,20200,20200,20200,0
|
|
20240607,141300,713862540,20200,20200,20200,20200,0
|
|
20240607,141200,713862540,20200,20200,20200,20200,0
|
|
20240607,141100,713862540,20200,20200,20200,20200,0
|
|
20240607,141000,713862540,20200,20200,20200,20200,0
|
|
20240607,140900,713862540,20200,20200,20200,20200,0
|
|
20240607,140800,713862540,20200,20200,20200,20200,1
|
|
20240607,140700,713842340,20200,20200,20200,20200,1
|
|
20240607,140600,713822140,20150,20150,20150,20150,31
|
|
20240607,140500,713197490,20150,20150,20150,20150,30
|
|
20240607,140400,712592990,20150,20150,20150,20150,3
|
|
20240607,140300,712532540,20150,20150,20150,20150,0
|
|
20240607,140200,712532540,20150,20150,20150,20150,80
|
|
20240607,140100,710920540,20150,20150,20150,20150,0
|
|
20240607,140000,710920540,20150,20150,20150,20150,27
|
|
20240607,135900,710376490,20150,20150,20150,20150,23
|
|
20240607,135800,709913040,20150,20200,20200,20150,119
|
|
20240607,135700,707510390,20250,20250,20250,20250,98
|
|
20240607,135600,705525890,20250,20250,20250,20250,20
|
|
20240607,135500,705120890,20250,20250,20250,20250,15
|
|
20240607,135400,704817140,20250,20250,20250,20250,10
|
|
20240607,135300,704614640,20250,20250,20250,20250,10
|
|
20240607,135200,704412140,20300,20300,20300,20300,0
|
|
20240607,135100,704412140,20300,20300,20300,20300,77
|
|
20240607,135000,702849040,20300,20300,20300,20300,1
|
|
20240607,134900,702828740,20300,20300,20300,20300,0
|
|
20240607,134800,702828740,20300,20300,20300,20300,0
|
|
20240607,134700,702828740,20300,20250,20300,20250,148
|
|
20240607,134600,699829240,20250,20250,20250,20250,161
|
|
20240607,134500,696568990,20200,20200,20200,20200,169
|
|
20240607,134400,693155190,20200,20200,20200,20200,25
|
|
20240607,134300,692650190,20200,20150,20200,20150,29
|
|
20240607,134200,692065340,20200,20200,20200,20200,0
|
|
20240607,134100,692065340,20200,20200,20200,20200,19
|
|
20240607,134000,691681540,20150,20150,20150,20150,0
|
|
20240607,133900,691681540,20150,20150,20150,20150,0
|
|
20240607,133800,691681540,20150,20150,20150,20150,0
|
|
20240607,133700,691681540,20150,20150,20150,20150,0
|
|
20240607,133600,691681540,20150,20150,20150,20150,0
|
|
20240607,133500,691681540,20150,20150,20150,20150,20
|
|
20240607,133400,691278540,20200,20200,20200,20200,0
|
|
20240607,133300,691278540,20200,20200,20200,20200,0
|
|
20240607,133200,691278540,20200,20200,20250,20200,355
|
|
20240607,133100,684107490,20200,20200,20200,20200,0
|
|
20240607,133000,684107490,20200,20150,20200,20150,51
|
|
20240607,132900,683079790,20150,20150,20150,20150,0
|
|
20240607,132800,683079790,20150,20150,20150,20150,0
|
|
20240607,132700,683079790,20150,20150,20150,20150,0
|
|
20240607,132600,683079790,20150,20150,20150,20150,0
|
|
20240607,132500,683079790,20150,20150,20150,20150,218
|
|
20240607,132400,678687090,20150,20150,20150,20150,47
|
|
20240607,132300,677740040,20200,20200,20200,20200,1
|
|
20240607,132200,677719840,20100,20100,20100,20100,545
|
|
20240607,132100,666765340,20100,20100,20100,20100,0
|
|
20240607,132000,666765340,20100,20100,20100,20100,0
|
|
20240607,131900,666765340,20100,20100,20100,20100,0
|
|
20240607,131800,666765340,20100,20150,20150,20100,200
|
|
20240607,131700,662742140,20150,20150,20150,20150,0
|
|
20240607,131600,662742140,20150,20150,20150,20150,0
|
|
20240607,131500,662742140,20150,20150,20150,20150,22
|
|
20240607,131400,662298840,20250,20250,20250,20250,0
|
|
20240607,131300,662298840,20250,20250,20250,20250,1
|
|
20240607,131200,662278590,20250,20200,20250,20200,10
|
|
20240607,131100,662076190,20250,20150,20250,20150,210
|
|
20240607,131000,657830540,20150,20150,20150,20150,22
|
|
20240607,130900,657387240,20150,20150,20150,20150,26
|
|
20240607,130800,656863340,20150,20150,20150,20150,2
|
|
20240607,130700,656823040,20150,20150,20150,20150,85
|
|
20240607,130600,655110290,20150,20150,20150,20150,0
|
|
20240607,130500,655110290,20150,20150,20150,20150,26
|
|
20240607,130400,654586390,20150,20150,20150,20150,1
|
|
20240607,130300,654566240,20200,20200,20200,20200,0
|
|
20240607,130200,654566240,20200,20200,20200,20200,0
|
|
20240607,130100,654566240,20200,20200,20200,20200,1
|
|
20240607,130000,654546040,20200,20200,20200,20200,0
|
|
20240607,125900,654546040,20200,20150,20200,20150,100
|
|
20240607,125800,652527440,20150,20150,20150,20150,0
|
|
20240607,125700,652527440,20150,20150,20150,20150,50
|
|
20240607,125600,651519940,20150,20150,20150,20150,5
|
|
20240607,125500,651419190,20150,20150,20150,20150,0
|
|
20240607,125400,651419190,20150,20150,20150,20150,0
|
|
20240607,125300,651419190,20150,20150,20150,20150,1
|
|
20240607,125200,651399040,20150,20150,20150,20150,0
|
|
20240607,125100,651399040,20150,20150,20150,20150,1
|
|
20240607,125000,651378890,20100,20100,20100,20100,2
|
|
20240607,124900,651338690,20100,20100,20100,20100,13
|
|
20240607,124800,651077390,20150,20150,20150,20150,0
|
|
20240607,124700,651077390,20150,20150,20150,20150,0
|
|
20240607,124600,651077390,20150,20150,20150,20150,0
|
|
20240607,124500,651077390,20150,20150,20150,20150,26
|
|
20240607,124400,650553490,20200,20200,20200,20200,37
|
|
20240607,124300,649806090,20200,20200,20200,20200,0
|
|
20240607,124200,649806090,20200,20200,20200,20200,0
|
|
20240607,124100,649806090,20200,20200,20200,20200,50
|
|
20240607,124000,648796090,20200,20200,20200,20200,0
|
|
20240607,123900,648796090,20200,20200,20200,20200,0
|
|
20240607,123800,648796090,20200,20200,20200,20200,81
|
|
20240607,123700,647159890,20200,20200,20200,20200,0
|
|
20240607,123600,647159890,20200,20200,20200,20200,10
|
|
20240607,123500,646957890,20100,20150,20150,20100,108
|
|
20240607,123400,644786690,20150,20150,20150,20150,0
|
|
20240607,123300,644786690,20150,20150,20150,20150,154
|
|
20240607,123200,641683590,20150,20150,20150,20150,58
|
|
20240607,123100,640514890,20150,20150,20150,20150,102
|
|
20240607,123000,638459590,20000,20000,20000,20000,0
|
|
20240607,122900,638459590,20000,20100,20100,20000,961
|
|
20240607,122800,619223590,20150,20150,20150,20150,361
|
|
20240607,122700,611949440,20200,20200,20200,20200,0
|
|
20240607,122600,611949440,20200,20200,20200,20200,0
|
|
20240607,122500,611949440,20200,20200,20200,20200,1
|
|
20240607,122400,611929240,20150,20150,20150,20150,49
|
|
20240607,122300,610941890,20200,20200,20200,20200,86
|
|
20240607,122200,609204690,20200,20200,20200,20200,5
|
|
20240607,122100,609103690,20200,20200,20200,20200,0
|
|
20240607,122000,609103690,20200,20200,20200,20200,0
|
|
20240607,121900,609103690,20200,20200,20200,20200,46
|
|
20240607,121800,608174490,20200,20250,20250,20200,332
|
|
20240607,121700,601467590,20250,20250,20250,20250,0
|
|
20240607,121600,601467590,20250,20250,20250,20250,77
|
|
20240607,121500,599908340,20250,20250,20250,20250,0
|
|
20240607,121400,599908340,20250,20250,20250,20250,68
|
|
20240607,121300,598531340,20250,20250,20250,20250,2
|
|
20240607,121200,598490840,20250,20250,20250,20250,0
|
|
20240607,121100,598490840,20250,20250,20250,20250,50
|
|
20240607,121000,597478340,20250,20250,20250,20250,62
|
|
20240607,120900,596222840,20250,20250,20250,20250,3
|
|
20240607,120800,596162090,20250,20250,20250,20250,6
|
|
20240607,120700,596040590,20300,20300,20300,20300,0
|
|
20240607,120600,596040590,20300,20250,20300,20250,34
|
|
20240607,120500,595351390,20250,20300,20300,20250,405
|
|
20240607,120400,587141140,20350,20350,20350,20350,0
|
|
20240607,120300,587141140,20350,20350,20350,20350,2
|
|
20240607,120200,587100440,20350,20350,20350,20350,1
|
|
20240607,120100,587080090,20350,20350,20350,20350,365
|
|
20240607,120000,579652340,20350,20350,20350,20350,100
|
|
20240607,115900,577617340,20400,20400,20400,20400,0
|
|
20240607,115800,577617340,20400,20400,20400,20400,181
|
|
20240607,115700,573924940,20350,20350,20350,20350,104
|
|
20240607,115600,571808540,20350,20350,20350,20350,0
|
|
20240607,115500,571808540,20350,20400,20400,20350,41
|
|
20240607,115400,570972340,20400,20400,20400,20400,1
|
|
20240607,115300,570951940,20350,20350,20350,20350,5
|
|
20240607,115200,570850190,20350,20350,20350,20350,200
|
|
20240607,115100,566780190,20350,20350,20400,20350,106
|
|
20240607,115000,564623040,20300,20300,20300,20300,66
|
|
20240607,114900,563283240,20300,20300,20300,20300,0
|
|
20240607,114800,563283240,20300,20300,20300,20300,1
|
|
20240607,114700,563262940,20300,20300,20300,20300,0
|
|
20240607,114600,563262940,20300,20300,20300,20300,0
|
|
20240607,114500,563262940,20300,20300,20300,20300,21
|
|
20240607,114400,562836640,20350,20350,20350,20350,155
|
|
20240607,114300,559682390,20350,20350,20350,20350,0
|
|
20240607,114200,559682390,20350,20300,20350,20300,105
|
|
20240607,114100,557545890,20150,20150,20150,20150,394
|
|
20240607,114000,549606790,20150,20200,20300,20150,616
|
|
20240607,113900,537193390,20200,20200,20200,20200,5
|
|
20240607,113800,537092390,20150,20200,20200,20150,64
|
|
20240607,113700,535799640,20150,20100,20150,20100,1479
|
|
20240607,113600,506011740,20100,20100,20100,20100,50
|
|
20240607,113500,505006740,20050,20050,20050,20050,4
|
|
20240607,113400,504926540,20100,20100,20100,20100,0
|
|
20240607,113300,504926540,20100,20100,20100,20100,0
|
|
20240607,113200,504926540,20100,20100,20100,20100,12
|
|
20240607,113100,504685340,20050,20050,20050,20050,6
|
|
20240607,113000,504565040,20050,20050,20050,20050,30
|
|
20240607,112900,503963540,20000,20000,20000,20000,9
|
|
20240607,112800,503783540,20000,20000,20000,20000,0
|
|
20240607,112700,503783540,20000,20000,20000,20000,60
|
|
20240607,112600,502583540,20050,20100,20100,20050,31
|
|
20240607,112500,501961790,20100,20100,20100,20100,25
|
|
20240607,112400,501459290,20100,20100,20100,20100,0
|
|
20240607,112300,501459290,20100,20100,20100,20100,0
|
|
20240607,112200,501459290,20100,20100,20100,20100,0
|
|
20240607,112100,501459290,20100,20100,20100,20100,0
|
|
20240607,112000,501459290,20100,20100,20100,20050,3
|
|
20240607,111900,501399040,20000,20000,20000,20000,255
|
|
20240607,111800,496299040,20000,20000,20000,20000,99
|
|
20240607,111700,494319040,20100,20100,20100,20100,0
|
|
20240607,111600,494319040,20100,20100,20100,20100,30
|
|
20240607,111500,493716040,20100,20100,20100,20100,1
|
|
20240607,111400,493695940,20100,20100,20100,20100,5
|
|
20240607,111300,493595440,20100,20100,20100,20100,1
|
|
20240607,111200,493575340,20000,20000,20000,20000,1
|
|
20240607,111100,493555340,20000,20000,20000,20000,0
|
|
20240607,111000,493555340,20000,20000,20000,20000,1
|
|
20240607,110900,493535340,20000,20000,20000,20000,0
|
|
20240607,110800,493535340,20000,20000,20000,20000,0
|
|
20240607,110700,493535340,20000,20000,20000,20000,0
|
|
20240607,110600,493535340,20000,20050,20050,20000,25
|
|
20240607,110500,493034340,20050,20050,20050,20050,0
|
|
20240607,110400,493034340,20050,20050,20050,20050,0
|
|
20240607,110300,493034340,20050,20050,20050,20050,0
|
|
20240607,110200,493034340,20050,20050,20050,20050,2
|
|
20240607,110100,492994240,20050,20050,20050,20050,1
|
|
20240607,110000,492974190,20100,20100,20100,20100,50
|
|
20240607,105900,491969190,20100,20100,20100,20100,170
|
|
20240607,105800,488552190,20050,20050,20050,20050,1
|
|
20240607,105700,488532140,20100,20100,20100,20100,0
|
|
20240607,105600,488532140,20100,20100,20100,20100,0
|
|
20240607,105500,488532140,20100,20100,20100,20100,1
|
|
20240607,105400,488512040,20150,20150,20150,20150,3
|
|
20240607,105300,488451590,20000,20000,20000,20000,5
|
|
20240607,105200,488351590,20000,20000,20000,20000,45
|
|
20240607,105100,487451590,20000,20000,20000,20000,0
|
|
20240607,105000,487451590,20000,20100,20100,20000,107
|
|
20240607,104900,485308590,20100,20100,20100,20100,0
|
|
20240607,104800,485308590,20100,20100,20100,20100,0
|
|
20240607,104700,485308590,20100,20100,20100,20100,1137
|
|
20240607,104600,462454890,20050,20050,20050,20050,3
|
|
20240607,104500,462394740,20050,20050,20050,20050,1024
|
|
20240607,104400,441863540,20000,20000,20000,20000,0
|
|
20240607,104300,441863540,20000,20000,20000,20000,0
|
|
20240607,104200,441863540,20000,20000,20000,20000,0
|
|
20240607,104100,441863540,20000,20000,20000,20000,2
|
|
20240607,104000,441823540,20000,20000,20000,20000,0
|
|
20240607,103900,441823540,20000,20000,20000,20000,110
|
|
20240607,103800,439623540,20000,19980,20000,19980,157
|
|
20240607,103700,436484590,19910,19910,19910,19910,1
|
|
20240607,103600,436464680,19890,19890,19890,19890,0
|
|
20240607,103500,436464680,19890,19890,19890,19890,49
|
|
20240607,103400,435490070,19890,19890,19890,19890,1
|
|
20240607,103300,435470180,19900,19970,19970,19900,1496
|
|
20240607,103200,405694590,19990,19990,19990,19990,0
|
|
20240607,103100,405694590,19990,19990,19990,19990,0
|
|
20240607,103000,405694590,19990,19990,19990,19990,0
|
|
20240607,102900,405694590,19990,19990,19990,19990,0
|
|
20240607,102800,405694590,19990,19990,19990,19990,0
|
|
20240607,102700,405694590,19990,19990,19990,19990,23
|
|
20240607,102600,405234820,19990,19990,19990,19990,0
|
|
20240607,102500,405234820,19990,19990,19990,19990,0
|
|
20240607,102400,405234820,19990,19990,19990,19990,0
|
|
20240607,102300,405234820,19990,19990,19990,19990,100
|
|
20240607,102200,403235820,19990,19990,19990,19990,1
|
|
20240607,102100,403215830,19990,19990,19990,19990,0
|
|
20240607,102000,403215830,19990,19990,19990,19990,2
|
|
20240607,101900,403175850,20000,20000,20000,20000,0
|
|
20240607,101800,403175850,20000,20000,20000,20000,0
|
|
20240607,101700,403175850,20000,20000,20000,20000,0
|
|
20240607,101600,403175850,20000,19920,20000,19920,52
|
|
20240607,101500,402136010,19920,19920,19920,19920,28
|
|
20240607,101400,401578250,19920,19920,19920,19920,20
|
|
20240607,101300,401179850,20000,20000,20000,20000,5
|
|
20240607,101200,401079850,20000,20000,20000,20000,200
|
|
20240607,101100,397079850,20000,20000,20000,20000,30
|
|
20240607,101000,396479850,20000,20000,20000,20000,1
|
|
20240607,100900,396459850,20000,19930,20000,19920,50
|
|
20240607,100800,395463750,20000,20000,20000,20000,0
|
|
20240607,100700,395463750,20000,20000,20000,20000,3
|
|
20240607,100600,395403750,19920,19920,19920,19920,45
|
|
20240607,100500,394507350,20000,20000,20000,20000,25
|
|
20240607,100400,394007350,20000,20000,20000,19920,450
|
|
20240607,100300,385021530,20000,20000,20000,20000,2
|
|
20240607,100200,384981530,19930,19930,19930,19930,196
|
|
20240607,100100,381075250,19930,19930,19930,19930,128
|
|
20240607,100000,378524210,19930,19930,20050,19930,25
|
|
20240607,095900,378025840,20050,20050,20050,20050,1
|
|
20240607,095800,378005790,20000,20000,20000,20000,0
|
|
20240607,095700,378005790,20000,20000,20000,20000,105
|
|
20240607,095600,375905790,20000,20000,20000,19940,3
|
|
20240607,095500,375845850,19930,19930,19930,19930,31
|
|
20240607,095400,375228020,19920,20050,20050,19920,31
|
|
20240607,095300,374610310,19920,20000,20000,19920,56
|
|
20240607,095200,373490790,19910,20000,20050,19900,22
|
|
20240607,095100,373050620,19890,20100,20100,19890,633
|
|
20240607,095000,360400780,20050,20050,20050,20050,12
|
|
20240607,094900,360160180,20050,20050,20100,20050,18
|
|
20240607,094800,359798680,20050,20050,20050,20050,3
|
|
20240607,094700,359738530,20050,20050,20050,20050,97
|
|
20240607,094600,357793680,20050,20050,20050,20050,60
|
|
20240607,094500,356590680,20050,20100,20100,20050,18
|
|
20240607,094400,356229030,20100,20000,20100,19900,355
|
|
20240607,094300,349130380,20000,19980,20000,19980,300
|
|
20240607,094200,343134180,19980,19900,19980,19890,1018
|
|
20240607,094100,322807430,19900,19900,19900,19900,1
|
|
20240607,094000,322787530,19920,19940,19940,19920,218
|
|
20240607,093900,318444950,19880,19890,19900,19880,259
|
|
20240607,093800,313293420,19890,19900,19900,19890,51
|
|
20240607,093700,312279020,19900,19980,19980,19900,1238
|
|
20240607,093600,287603070,19950,19980,19980,19950,110
|
|
20240607,093500,285407970,19980,19980,19980,19980,39
|
|
20240607,093400,284628750,19980,20000,20000,19980,2416
|
|
20240607,093300,236318950,20050,20050,20050,20050,0
|
|
20240607,093200,236318950,20050,20050,20050,20050,30
|
|
20240607,093100,235717450,20100,20100,20100,20000,545
|
|
20240607,093000,224800000,20050,20050,20050,20050,100
|
|
20240607,092900,222795000,20050,20050,20050,20050,150
|
|
20240607,092800,219787500,20050,20050,20050,20050,3
|
|
20240607,092700,219727350,20050,20050,20050,20050,1
|
|
20240607,092600,219707300,20050,20050,20050,20050,40
|
|
20240607,092500,218905300,20050,20050,20050,20050,76
|
|
20240607,092400,217381500,20050,20050,20050,20050,281
|
|
20240607,092300,211747450,20050,20100,20100,20050,135
|
|
20240607,092200,209037950,20100,20100,20100,20100,331
|
|
20240607,092100,202384850,20100,20100,20100,20100,100
|
|
20240607,092000,200374850,20150,20150,20150,20150,0
|
|
20240607,091900,200374850,20150,20150,20150,20150,126
|
|
20240607,091800,197835950,20150,20150,20150,20150,65
|
|
20240607,091700,196526200,20350,20250,20350,20250,100
|
|
20240607,091600,194497000,20100,20150,20250,20100,379
|
|
20240607,091500,186878900,20150,20150,20150,20150,140
|
|
20240607,091400,184057900,20150,20150,20150,20150,5
|
|
20240607,091300,183957150,20150,20200,20200,20150,609
|
|
20240607,091200,171683300,20150,20200,20200,20150,307
|
|
20240607,091100,165491100,20200,20200,20200,20200,45
|
|
20240607,091000,164582100,20200,20200,20250,20150,370
|
|
20240607,090900,157113050,20200,20200,20200,20200,1058
|
|
20240607,090800,135741450,20250,20250,20250,20250,20
|
|
20240607,090700,135336450,20250,20250,20250,20250,102
|
|
20240607,090600,133270950,20250,20300,20300,20250,805
|
|
20240607,090500,116952450,20500,20500,20500,20300,201
|
|
20240607,090400,112861950,20300,20200,20500,20200,377
|
|
20240607,090300,105221450,20250,20400,20500,20200,1822
|
|
20240607,090200,68204450,20600,20400,20600,20300,505
|
|
20240607,090100,57902700,20500,20600,20600,20450,892
|
|
20240607,090000,39624050,20400,20600,20600,20400,1928
|